KissMeData/214320/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204300	500460900	19830	19830	19830	19830	848
3	20241219	204200	500460900	19830	19830	19830	19830	0
4	20241219	204100	500460900	19830	19830	19830	19830	0
5	20241219	204000	500460900	19830	19830	19830	19830	0
6	20241219	203900	500460900	19830	19830	19830	19830	0
7	20241219	203800	500460900	19830	19830	19830	19830	0
8	20241219	203700	500460900	19830	19830	19830	19830	0
9	20241219	203600	500460900	19830	19830	19830	19830	0
10	20241219	203500	500460900	19830	19830	19830	19830	0
11	20241219	203400	500460900	19830	19830	19830	19830	0
12	20241219	203300	500460900	19830	19830	19830	19830	0
13	20241219	203200	500460900	19830	19830	19830	19830	0
14	20241219	203100	500460900	19830	19830	19830	19830	0
15	20241219	203000	500460900	19830	19830	19830	19830	0
16	20241219	202900	500460900	19830	19830	19830	19830	0
17	20241219	202800	500460900	19830	19830	19830	19830	0
18	20241219	202700	500460900	19830	19830	19830	19830	0
19	20241219	202600	500460900	19830	19830	19830	19830	0
20	20241219	202500	500460900	19830	19830	19830	19830	0
21	20241219	202400	500460900	19830	19830	19830	19830	0
22	20241219	202300	500460900	19830	19830	19830	19830	0
23	20241219	202200	500460900	19830	19830	19830	19830	0
24	20241219	202100	500460900	19830	19830	19830	19830	0
25	20241219	202000	500460900	19830	19830	19830	19830	0
26	20241219	201900	500460900	19830	19830	19830	19830	0
27	20241219	201800	500460900	19830	19830	19830	19830	0
28	20241219	201700	500460900	19830	19830	19830	19830	0
29	20241219	201600	500460900	19830	19830	19830	19830	0
30	20241219	201500	500460900	19830	19830	19830	19830	0
31	20241219	201400	500460900	19830	19830	19830	19830	0
32	20241219	201300	500460900	19830	19830	19830	19830	848
33	20241219	201200	500460900	19830	19830	19830	19830	0
34	20241219	201100	500460900	19830	19830	19830	19830	0
35	20241219	201000	500460900	19830	19830	19830	19830	0
36	20241219	200900	500460900	19830	19830	19830	19830	0
37	20241219	200800	500460900	19830	19830	19830	19830	0
38	20241219	200700	500460900	19830	19830	19830	19830	0
39	20241219	200600	500460900	19830	19830	19830	19830	0
40	20241219	200500	500460900	19830	19830	19830	19830	0
41	20241219	200400	500460900	19830	19830	19830	19830	0
42	20241219	200300	500460900	19830	19830	19830	19830	0
43	20241219	200200	500460900	19830	19830	19830	19830	0
44	20241219	200100	500460900	19830	19830	19830	19830	0
45	20241219	200000	500460900	19830	19830	19830	19830	0
46	20241219	195900	500460900	19830	19830	19830	19830	0
47	20241219	195800	500460900	19830	19830	19830	19830	0
48	20241219	195700	500460900	19830	19830	19830	19830	0
49	20241219	195600	500460900	19830	19830	19830	19830	0
50	20241219	195500	500460900	19830	19830	19830	19830	0
51	20241219	195400	500460900	19830	19830	19830	19830	0
52	20241219	195300	500460900	19830	19830	19830	19830	0
53	20241219	195200	500460900	19830	19830	19830	19830	0
54	20241219	195100	500460900	19830	19830	19830	19830	0
55	20241219	195000	500460900	19830	19830	19830	19830	0
56	20241219	194900	500460900	19830	19830	19830	19830	0
57	20241219	194800	500460900	19830	19830	19830	19830	0
58	20241219	194700	500460900	19830	19830	19830	19830	0
59	20241219	194600	500460900	19830	19830	19830	19830	0
60	20241219	194500	500460900	19830	19830	19830	19830	0
61	20241219	194400	500460900	19830	19830	19830	19830	0
62	20241219	194300	500460900	19830	19830	19830	19830	848
63	20241219	194200	500460900	19830	19830	19830	19830	0
64	20241219	194100	500460900	19830	19830	19830	19830	0
65	20241219	194000	500460900	19830	19830	19830	19830	0
66	20241219	193900	500460900	19830	19830	19830	19830	0
67	20241219	193800	500460900	19830	19830	19830	19830	0
68	20241219	193700	500460900	19830	19830	19830	19830	0
69	20241219	193600	500460900	19830	19830	19830	19830	0
70	20241219	193500	500460900	19830	19830	19830	19830	0
71	20241219	193400	500460900	19830	19830	19830	19830	0
72	20241219	193300	500460900	19830	19830	19830	19830	0
73	20241219	193200	500460900	19830	19830	19830	19830	0
74	20241219	193100	500460900	19830	19830	19830	19830	0
75	20241219	193000	500460900	19830	19830	19830	19830	0
76	20241219	192900	500460900	19830	19830	19830	19830	0
77	20241219	192800	500460900	19830	19830	19830	19830	0
78	20241219	192700	500460900	19830	19830	19830	19830	0
79	20241219	192600	500460900	19830	19830	19830	19830	0
80	20241219	192500	500460900	19830	19830	19830	19830	0
81	20241219	192400	500460900	19830	19830	19830	19830	0
82	20241219	192300	500460900	19830	19830	19830	19830	0
83	20241219	192200	500460900	19830	19830	19830	19830	0
84	20241219	192100	500460900	19830	19830	19830	19830	0
85	20241219	192000	500460900	19830	19830	19830	19830	0
86	20241219	191900	500460900	19830	19830	19830	19830	0
87	20241219	191800	500460900	19830	19830	19830	19830	0
88	20241219	191700	500460900	19830	19830	19830	19830	0
89	20241219	191600	500460900	19830	19830	19830	19830	0
90	20241219	191500	500460900	19830	19830	19830	19830	0
91	20241219	191400	500460900	19830	19830	19830	19830	0
92	20241219	191300	500460900	19830	19830	19830	19830	848
93	20241219	191200	500460900	19830	19830	19830	19830	0
94	20241219	191100	500460900	19830	19830	19830	19830	0
95	20241219	191000	500460900	19830	19830	19830	19830	0
96	20241219	190900	500460900	19830	19830	19830	19830	0
97	20241219	190800	500460900	19830	19830	19830	19830	0
98	20241219	190700	500460900	19830	19830	19830	19830	0
99	20241219	190600	500460900	19830	19830	19830	19830	0
100	20241219	190500	500460900	19830	19830	19830	19830	0
101	20241219	190400	500460900	19830	19830	19830	19830	0
102	20241219	190300	500460900	19830	19830	19830	19830	0
103	20241219	190200	500460900	19830	19830	19830	19830	0
104	20241219	190100	500460900	19830	19830	19830	19830	0
105	20241219	190000	500460900	19830	19830	19830	19830	0
106	20241219	185900	500460900	19830	19830	19830	19830	0
107	20241219	185800	500460900	19830	19830	19830	19830	0
108	20241219	185700	500460900	19830	19830	19830	19830	0
109	20241219	185600	500460900	19830	19830	19830	19830	0
110	20241219	185500	500460900	19830	19830	19830	19830	0
111	20241219	185400	500460900	19830	19830	19830	19830	0
112	20241219	185300	500460900	19830	19830	19830	19830	0
113	20241219	185200	500460900	19830	19830	19830	19830	0
114	20241219	185100	500460900	19830	19830	19830	19830	0
115	20241219	185000	500460900	19830	19830	19830	19830	0
116	20241219	184900	500460900	19830	19830	19830	19830	0
117	20241219	184800	500460900	19830	19830	19830	19830	0
118	20241219	184700	500460900	19830	19830	19830	19830	0
119	20241219	184600	500460900	19830	19830	19830	19830	0
120	20241219	184500	500460900	19830	19830	19830	19830	0
121	20241219	184400	500460900	19830	19830	19830	19830	0
122	20241219	184300	500460900	19830	19830	19830	19830	848
123	20241219	184200	500460900	19830	19830	19830	19830	0
124	20241219	184100	500460900	19830	19830	19830	19830	0
125	20241219	184000	500460900	19830	19830	19830	19830	0
126	20241219	183900	500460900	19830	19830	19830	19830	0
127	20241219	183800	500460900	19830	19830	19830	19830	0
128	20241219	183700	500460900	19830	19830	19830	19830	0
129	20241219	183600	500460900	19830	19830	19830	19830	0
130	20241219	183500	500460900	19830	19830	19830	19830	0
131	20241219	183400	500460900	19830	19830	19830	19830	0
132	20241219	183300	500460900	19830	19830	19830	19830	0
133	20241219	183200	500460900	19830	19830	19830	19830	0
134	20241219	183100	500460900	19830	19830	19830	19830	0
135	20241219	183000	500460900	19830	19830	19830	19830	0
136	20241219	182900	500460900	19830	19830	19830	19830	0
137	20241219	182800	500460900	19830	19830	19830	19830	0
138	20241219	182700	500460900	19830	19830	19830	19830	0
139	20241219	182600	500460900	19830	19830	19830	19830	0
140	20241219	182500	500460900	19830	19830	19830	19830	0
141	20241219	182400	500460900	19830	19830	19830	19830	0
142	20241219	182300	500460900	19830	19830	19830	19830	0
143	20241219	182200	500460900	19830	19830	19830	19830	0
144	20241219	182100	500460900	19830	19830	19830	19830	0
145	20241219	182000	500460900	19830	19830	19830	19830	0
146	20241219	181900	500460900	19830	19830	19830	19830	0
147	20241219	181800	500460900	19830	19830	19830	19830	0
148	20241219	181700	500460900	19830	19830	19830	19830	0
149	20241219	181600	500460900	19830	19830	19830	19830	0
150	20241219	181500	500460900	19830	19830	19830	19830	0
151	20241219	181400	500460900	19830	19830	19830	19830	0
152	20241219	181300	500460900	19830	19830	19830	19830	848
153	20241219	181200	500460900	19830	19830	19830	19830	0
154	20241219	181100	500460900	19830	19830	19830	19830	0
155	20241219	181000	500460900	19830	19830	19830	19830	0
156	20241219	180900	500460900	19830	19830	19830	19830	0
157	20241219	180800	500460900	19830	19830	19830	19830	0
158	20241219	180700	500460900	19830	19830	19830	19830	0
159	20241219	180600	500460900	19830	19830	19830	19830	0
160	20241219	180500	500460900	19830	19830	19830	19830	0
161	20241219	180400	500460900	19830	19830	19830	19830	0
162	20241219	180300	500460900	19830	19830	19830	19830	0
163	20241219	180200	500460900	19830	19830	19830	19830	0
164	20241219	180100	500460900	19830	19830	19830	19830	0
165	20241219	180000	500460900	19830	19830	19830	19830	0
166	20241219	175900	500460900	19830	19830	19830	19830	0
167	20241219	175800	500460900	19830	19830	19830	19830	0
168	20241219	175700	500460900	19830	19830	19830	19830	0
169	20241219	175600	500460900	19830	19830	19830	19830	0
170	20241219	175500	500460900	19830	19830	19830	19830	0
171	20241219	175400	500460900	19830	19830	19830	19830	0
172	20241219	175300	500460900	19830	19830	19830	19830	0
173	20241219	175200	500460900	19830	19830	19830	19830	0
174	20241219	175100	500460900	19830	19830	19830	19830	0
175	20241219	175000	500460900	19830	19830	19830	19830	0
176	20241219	174900	500460900	19830	19830	19830	19830	0
177	20241219	174800	500460900	19830	19830	19830	19830	0
178	20241219	174700	500460900	19830	19830	19830	19830	0
179	20241219	174600	500460900	19830	19830	19830	19830	0
180	20241219	174500	500460900	19830	19830	19830	19830	0
181	20241219	174400	500460900	19830	19830	19830	19830	0
182	20241219	174300	500460900	19830	19830	19830	19830	848
183	20241219	174200	500460900	19830	19830	19830	19830	0
184	20241219	174100	500460900	19830	19830	19830	19830	0
185	20241219	174000	500460900	19830	19830	19830	19830	0
186	20241219	173900	500460900	19830	19830	19830	19830	0
187	20241219	173800	500460900	19830	19830	19830	19830	0
188	20241219	173700	500460900	19830	19830	19830	19830	0
189	20241219	173600	500460900	19830	19830	19830	19830	0
190	20241219	173500	500460900	19830	19830	19830	19830	0
191	20241219	173400	500460900	19830	19830	19830	19830	0
192	20241219	173300	500460900	19830	19830	19830	19830	0
193	20241219	173200	500460900	19830	19830	19830	19830	0
194	20241219	173100	500460900	19830	19830	19830	19830	0
195	20241219	173000	500460900	19830	19830	19830	19830	0
196	20241219	172900	500460900	19830	19830	19830	19830	0
197	20241219	172800	500460900	19830	19830	19830	19830	0
198	20241219	172700	500460900	19830	19830	19830	19830	0
199	20241219	172600	500460900	19830	19830	19830	19830	0
200	20241219	172500	500460900	19830	19830	19830	19830	0
201	20241219	172400	500460900	19830	19830	19830	19830	0
202	20241219	172300	500460900	19830	19830	19830	19830	0
203	20241219	172200	500460900	19830	19830	19830	19830	0
204	20241219	172100	500460900	19830	19830	19830	19830	0
205	20241219	172000	500460900	19830	19830	19830	19830	0
206	20241219	171900	500460900	19830	19830	19830	19830	0
207	20241219	171800	500460900	19830	19830	19830	19830	0
208	20241219	171700	500460900	19830	19830	19830	19830	0
209	20241219	171600	500460900	19830	19830	19830	19830	0
210	20241219	171500	500460900	19830	19830	19830	19830	0
211	20241219	171400	500460900	19830	19830	19830	19830	0
212	20241219	171300	500460900	19830	19830	19830	19830	848
213	20241219	171200	500460900	19830	19830	19830	19830	0
214	20241219	171100	500460900	19830	19830	19830	19830	0
215	20241219	171000	500460900	19830	19830	19830	19830	0
216	20241219	170900	500460900	19830	19830	19830	19830	0
217	20241219	170800	500460900	19830	19830	19830	19830	0
218	20241219	170700	500460900	19830	19830	19830	19830	0
219	20241219	170600	500460900	19830	19830	19830	19830	0
220	20241219	170500	500460900	19830	19830	19830	19830	0
221	20241219	170400	500460900	19830	19830	19830	19830	0
222	20241219	170300	500460900	19830	19830	19830	19830	0
223	20241219	170200	500460900	19830	19830	19830	19830	0
224	20241219	170100	500460900	19830	19830	19830	19830	0
225	20241219	170000	500460900	19830	19830	19830	19830	0
226	20241219	165900	500460900	19830	19830	19830	19830	0
227	20241219	165800	500460900	19830	19830	19830	19830	0
228	20241219	165700	500460900	19830	19830	19830	19830	0
229	20241219	165600	500460900	19830	19830	19830	19830	0
230	20241219	165500	500460900	19830	19830	19830	19830	0
231	20241219	165400	500460900	19830	19830	19830	19830	0
232	20241219	165300	500460900	19830	19830	19830	19830	0
233	20241219	165200	500460900	19830	19830	19830	19830	0
234	20241219	165100	500460900	19830	19830	19830	19830	0
235	20241219	165000	500460900	19830	19830	19830	19830	0
236	20241219	164900	500460900	19830	19830	19830	19830	0
237	20241219	164800	500460900	19830	19830	19830	19830	0
238	20241219	164700	500460900	19830	19830	19830	19830	0
239	20241219	164600	500460900	19830	19830	19830	19830	0
240	20241219	164500	500460900	19830	19830	19830	19830	0
241	20241219	164400	500460900	19830	19830	19830	19830	0
242	20241219	164300	500460900	19830	19830	19830	19830	848
243	20241219	164200	500460900	19830	19830	19830	19830	0
244	20241219	164100	500460900	19830	19830	19830	19830	0
245	20241219	164000	500460900	19830	19830	19830	19830	0
246	20241219	163900	500460900	19830	19830	19830	19830	0
247	20241219	163800	500460900	19830	19830	19830	19830	0
248	20241219	163700	500460900	19830	19830	19830	19830	0
249	20241219	163600	500460900	19830	19830	19830	19830	0
250	20241219	163500	500460900	19830	19830	19830	19830	0
251	20241219	163400	500460900	19830	19830	19830	19830	0
252	20241219	163300	500460900	19830	19830	19830	19830	0
253	20241219	163200	500460900	19830	19830	19830	19830	0
254	20241219	163100	500460900	19830	19830	19830	19830	0
255	20241219	163000	500460900	19830	19830	19830	19830	0
256	20241219	162900	500460900	19830	19830	19830	19830	0
257	20241219	162800	500460900	19830	19830	19830	19830	0
258	20241219	162700	500460900	19830	19830	19830	19830	0
259	20241219	162600	500460900	19830	19830	19830	19830	0
260	20241219	162500	500460900	19830	19830	19830	19830	0
261	20241219	162400	500460900	19830	19830	19830	19830	0
262	20241219	162300	500460900	19830	19830	19830	19830	0
263	20241219	162200	500460900	19830	19830	19830	19830	0
264	20241219	162100	500460900	19830	19830	19830	19830	0
265	20241219	162000	500460900	19830	19830	19830	19830	0
266	20241219	161900	500460900	19830	19830	19830	19830	0
267	20241219	161800	500460900	19830	19830	19830	19830	0
268	20241219	161700	500460900	19830	19830	19830	19830	0
269	20241219	161600	500460900	19830	19830	19830	19830	0
270	20241219	161500	500460900	19830	19830	19830	19830	0
271	20241219	161400	500460900	19830	19830	19830	19830	0
272	20241219	161300	500460900	19830	19830	19830	19830	848
273	20241219	161200	500460900	19830	19830	19830	19830	0
274	20241219	161100	500460900	19830	19830	19830	19830	0
275	20241219	161000	500460900	19830	19830	19830	19830	0
276	20241219	160900	500460900	19830	19830	19830	19830	0
277	20241219	160800	500460900	19830	19830	19830	19830	0
278	20241219	160700	500460900	19830	19830	19830	19830	0
279	20241219	160600	500460900	19830	19830	19830	19830	0
280	20241219	160500	500460900	19830	19830	19830	19830	0
281	20241219	160400	500460900	19830	19830	19830	19830	0
282	20241219	160300	500460900	19830	19830	19830	19830	0
283	20241219	160200	500460900	19830	19830	19830	19830	0
284	20241219	160100	500460900	19830	19830	19830	19830	0
285	20241219	160000	500460900	19830	19830	19830	19830	0
286	20241219	155900	500460900	19830	19830	19830	19830	0
287	20241219	155800	500460900	19830	19830	19830	19830	0
288	20241219	155700	500460900	19830	19830	19830	19830	0
289	20241219	155600	500460900	19830	19830	19830	19830	0
290	20241219	155500	500460900	19830	19830	19830	19830	0
291	20241219	155400	500460900	19830	19830	19830	19830	0
292	20241219	155300	500460900	19830	19830	19830	19830	0
293	20241219	155200	500460900	19830	19830	19830	19830	0
294	20241219	155100	500460900	19830	19830	19830	19830	0
295	20241219	155000	500460900	19830	19830	19830	19830	0
296	20241219	154900	500460900	19830	19830	19830	19830	0
297	20241219	154800	500460900	19830	19830	19830	19830	0
298	20241219	154700	500460900	19830	19830	19830	19830	0
299	20241219	154600	500460900	19830	19830	19830	19830	0
300	20241219	154500	500460900	19830	19830	19830	19830	0
301	20241219	154400	500460900	19830	19830	19830	19830	0
302	20241219	154300	500460900	19830	19830	19830	19830	848
303	20241219	154200	500460900	19830	19830	19830	19830	0
304	20241219	154100	500460900	19830	19830	19830	19830	0
305	20241219	154000	500460900	19830	19830	19830	19830	0
306	20241219	153900	500460900	19830	19830	19830	19830	0
307	20241219	153800	500460900	19830	19830	19830	19830	0
308	20241219	153700	500460900	19830	19830	19830	19830	0
309	20241219	153600	500460900	19830	19830	19830	19830	0
310	20241219	153500	500460900	19830	19830	19830	19830	0
311	20241219	153400	500460900	19830	19830	19830	19830	0
312	20241219	153300	500460900	19830	19830	19830	19830	0
313	20241219	153200	500460900	19830	19830	19830	19830	0
314	20241219	153100	500460900	19830	19830	19830	19830	0
315	20241219	153000	500460900	19830	19830	19830	19830	848
316	20241219	152900	483645060	19860	19860	19860	19860	0
317	20241219	152800	483645060	19860	19860	19860	19860	0
318	20241219	152700	483645060	19860	19860	19860	19860	0
319	20241219	152600	483645060	19860	19860	19860	19860	0
320	20241219	152500	483645060	19860	19860	19860	19860	0
321	20241219	152400	483645060	19860	19860	19860	19860	0
322	20241219	152300	483645060	19860	19860	19860	19860	0
323	20241219	152200	483645060	19860	19860	19860	19860	0
324	20241219	152100	483645060	19860	19860	19860	19860	0
325	20241219	152000	483645060	19860	19860	19860	19860	0
326	20241219	151900	483645060	19860	19900	19900	19860	109
327	20241219	151800	481479670	19890	19900	19900	19890	70
328	20241219	151700	480086900	19890	19900	19900	19890	71
329	20241219	151600	478674640	19900	19890	19900	19890	56
330	20241219	151500	477560290	19900	19890	19900	19890	54
331	20241219	151400	476485780	19900	19880	19900	19880	66
332	20241219	151300	475172900	19900	19880	19900	19880	15
333	20241219	151200	474874450	19890	19890	19900	19890	65
334	20241219	151100	473581120	19890	19890	19900	19890	60
335	20241219	151000	472387210	19890	19900	19920	19890	81
336	20241219	150900	470774820	19900	19910	19910	19900	14
337	20241219	150800	470496160	19900	19920	19920	19900	84
338	20241219	150700	468823910	19910	19890	19910	19890	45
339	20241219	150600	467928260	19900	19900	19900	19890	75
340	20241219	150500	466435810	19900	19910	19910	19890	94
341	20241219	150400	464565190	19910	19900	19910	19900	86
342	20241219	150300	462853340	19900	19910	19910	19900	61
343	20241219	150200	461638920	19910	19900	19910	19900	57
344	20241219	150100	460504120	19900	19910	19910	19900	57
345	20241219	150000	459369320	19910	19900	19910	19900	20
346	20241219	145900	458971190	19900	19900	19910	19890	167
347	20241219	145800	455647920	19900	19900	19910	19900	51
348	20241219	145700	454632980	19910	19900	19910	19890	94
349	20241219	145600	452761670	19900	19910	19910	19900	15
350	20241219	145500	452463060	19910	19900	19910	19900	55
351	20241219	145400	451368070	19900	19890	19910	19890	18
352	20241219	145300	451009770	19900	19910	19910	19890	467
353	20241219	145200	441719540	19910	19900	19910	19900	23
354	20241219	145100	441261690	19910	19910	19910	19900	56
355	20241219	145000	440146780	19910	19900	19910	19890	35
356	20241219	144900	439450270	19890	19890	19900	19890	76
357	20241219	144800	437938170	19900	19900	19900	19900	30
358	20241219	144700	437341170	19910	19900	19910	19900	81
359	20241219	144600	435728750	19900	19910	19910	19890	19
360	20241219	144500	435350580	19890	19900	19910	19890	73
361	20241219	144400	433898040	19890	19910	19910	19890	81
362	20241219	144300	432286000	19910	19900	19910	19900	38
363	20241219	144200	431529670	19900	19890	19900	19890	33
364	20241219	144100	430873000	19890	19890	19900	19890	78
365	20241219	144000	429321040	19890	19910	19910	19890	70
366	20241219	143900	427927660	19900	19900	19910	19900	36
367	20241219	143800	427211160	19910	19900	19910	19890	22
368	20241219	143700	426773320	19900	19910	19910	19890	49
369	20241219	143600	425797820	19910	19920	19920	19890	106
370	20241219	143500	423686600	19910	19920	19920	19910	37
371	20241219	143400	422949820	19910	19910	19910	19900	21
372	20241219	143300	422531730	19910	19910	19910	19910	49
373	20241219	143200	421556140	19900	19910	19920	19900	20
374	20241219	143100	421157940	19890	19910	19910	19890	18
375	20241219	143000	420799580	19920	19910	19920	19900	175
376	20241219	142900	417314710	19900	19900	19910	19900	68
377	20241219	142800	415961060	19910	19910	19910	19900	76
378	20241219	142700	414448130	19910	19910	19910	19900	79
379	20241219	142600	412875480	19910	19900	19910	19900	6
380	20241219	142500	412756030	19910	19900	19910	19900	124
381	20241219	142400	410287940	19900	19910	19910	19890	77
382	20241219	142300	408755240	19910	19910	19910	19900	140
383	20241219	142200	405968080	19910	19910	19910	19900	11
384	20241219	142100	405749080	19900	19910	19910	19900	72
385	20241219	142000	404315790	19910	19900	19910	19900	72
386	20241219	141900	402882500	19910	19890	19910	19890	103
387	20241219	141800	400832880	19900	19890	19900	19890	11
388	20241219	141700	400614040	19890	19900	19900	19890	52
389	20241219	141600	399579720	19880	19890	19890	19880	100
390	20241219	141500	397591040	19890	19870	19890	19870	52
391	20241219	141400	396557480	19880	19880	19880	19880	5
392	20241219	141300	396458080	19870	19870	19870	19870	74
393	20241219	141200	394987700	19870	19870	19870	19870	5
394	20241219	141100	394888350	19880	19880	19880	19880	87
395	20241219	141000	393158790	19890	19890	19890	19890	5
396	20241219	140900	393059340	19880	19890	19890	19880	95
397	20241219	140800	391170000	19890	19880	19890	19880	25
398	20241219	140700	390672970	19890	19890	19890	19880	26
399	20241219	140600	390156050	19880	19870	19880	19870	53
400	20241219	140500	389102420	19870	19880	19880	19870	26
401	20241219	140400	388585750	19870	19880	19880	19870	88
402	20241219	140300	386836530	19880	19870	19880	19870	24
403	20241219	140200	386359630	19880	19880	19880	19880	2
404	20241219	140100	386319870	19870	19870	19870	19860	53
405	20241219	140000	385266970	19870	19870	19870	19870	37
406	20241219	135900	384531780	19870	19870	19870	19860	132
407	20241219	135800	381909560	19860	19860	19860	19860	2
408	20241219	135700	381869840	19860	19870	19870	19860	146
409	20241219	135600	378969610	19870	19870	19880	19870	63
410	20241219	135500	377717780	19880	19870	19880	19870	25
411	20241219	135400	377221010	19870	19870	19870	19870	0
412	20241219	135300	377221010	19870	19870	19870	19860	75
413	20241219	135200	375730970	19870	19870	19870	19860	143
414	20241219	135100	372889780	19870	19870	19870	19870	16
415	20241219	135000	372571860	19880	19880	19880	19880	93
416	20241219	134900	370723020	19870	19870	19870	19870	21
417	20241219	134800	370305750	19880	19880	19880	19870	102
418	20241219	134700	368278210	19880	19880	19880	19870	28
419	20241219	134600	367721790	19880	19880	19880	19880	2
420	20241219	134500	367682030	19870	19880	19880	19870	89
421	20241219	134400	365912920	19880	19870	19880	19870	25
422	20241219	134300	365416140	19880	19870	19880	19870	196
423	20241219	134200	361519880	19880	19880	19880	19880	3
424	20241219	134100	361460240	19870	19880	19880	19870	29
425	20241219	134000	360883970	19870	19870	19870	19870	25
426	20241219	133900	360387220	19880	19880	19880	19880	19
427	20241219	133800	360009500	19890	19890	19890	19890	68
428	20241219	133700	358656980	19890	19890	19890	19880	26
429	20241219	133600	358140050	19890	19910	19910	19890	119
430	20241219	133500	355771310	19910	19900	19910	19900	89
431	20241219	133400	354000190	19910	19910	19910	19900	31
432	20241219	133300	353383140	19900	19900	19910	19900	40
433	20241219	133200	352587110	19900	19910	19910	19900	41
434	20241219	133100	351771170	19900	19900	19900	19900	22
435	20241219	133000	351333370	19910	19910	19910	19910	5
436	20241219	132900	351233820	19900	19910	19910	19900	89
437	20241219	132800	349462040	19910	19910	19910	19900	29
438	20241219	132700	348884870	19910	19910	19910	19900	27
439	20241219	132600	348347520	19900	19900	19900	19900	4
440	20241219	132500	348267920	19910	19910	19910	19900	27
441	20241219	132400	347730560	19900	19910	19910	19900	52
442	20241219	132300	346695750	19920	19910	19920	19910	45
443	20241219	132200	345799780	19910	19910	19910	19910	25
444	20241219	132100	345302030	19910	19920	19920	19910	18
445	20241219	132000	344943620	19900	19900	19900	19900	35
446	20241219	131900	344247120	19900	19900	19900	19900	9
447	20241219	131800	344068020	19880	19880	19880	19880	0
448	20241219	131700	344068020	19880	19880	19880	19880	34
449	20241219	131600	343392100	19890	19920	19920	19890	100
450	20241219	131500	341402320	19900	19900	19900	19900	39
451	20241219	131400	340626220	19910	19910	19910	19910	3
452	20241219	131300	340566490	19910	19920	19920	19910	69
453	20241219	131200	339192030	19920	19940	19940	19920	148
454	20241219	131100	336241130	19950	19950	19950	19950	111
455	20241219	131000	334026680	19960	19950	19960	19950	28
456	20241219	130900	333468050	19950	19950	19950	19950	8
457	20241219	130800	333308450	19950	19960	19960	19950	183
458	20241219	130700	329656330	19950	19950	19950	19950	22
459	20241219	130600	329217430	19960	19960	19960	19960	77
460	20241219	130500	327680510	19950	19960	19960	19950	23
461	20241219	130400	327221650	19950	19950	19950	19950	21
462	20241219	130300	326802700	19950	19940	19950	19940	78
463	20241219	130200	325246820	19950	19950	19950	19950	1
464	20241219	130100	325226870	19940	19940	19950	19940	50
465	20241219	130000	324229860	19940	19940	19940	19940	2
466	20241219	125900	324189980	19940	19930	19940	19930	110
467	20241219	125800	321997130	19930	19930	19930	19930	11
468	20241219	125700	321777900	19920	19920	19920	19920	22
469	20241219	125600	321339660	19930	19920	19930	19920	30
470	20241219	125500	320742050	19930	19930	19930	19930	2
471	20241219	125400	320702190	19920	19930	19930	19920	38
472	20241219	125300	319945070	19910	19920	19920	19910	29
473	20241219	125200	319367670	19920	19920	19920	19920	14
474	20241219	125100	319088790	19910	19910	19910	19910	0
475	20241219	125000	319088790	19910	19910	19910	19910	22
476	20241219	124900	318650770	19910	19910	19910	19910	41
477	20241219	124800	317834460	19920	19920	19920	19920	2
478	20241219	124700	317794620	19910	19910	19910	19910	0
479	20241219	124600	317794620	19910	19910	19910	19910	43
480	20241219	124500	316938490	19920	19910	19920	19910	102
481	20241219	124400	314907650	19910	19920	19920	19910	28
482	20241219	124300	314350160	19920	19920	19920	19920	0
483	20241219	124200	314350160	19920	19920	19920	19920	15
484	20241219	124100	314051360	19910	19920	19920	19910	23
485	20241219	124000	313593420	19910	19910	19910	19910	24
486	20241219	123900	313115580	19920	19920	19920	19920	2
487	20241219	123800	313075740	19920	19930	19930	19920	143
488	20241219	123700	310226450	19930	19930	19930	19930	3
489	20241219	123600	310166660	19940	19930	19940	19930	22
490	20241219	123500	309728190	19930	19930	19930	19930	61
491	20241219	123400	308512460	19920	19930	19930	19920	38
492	20241219	123300	307755340	19920	19920	19920	19920	22
493	20241219	123200	307317100	19920	19920	19920	19920	21
494	20241219	123100	306898780	19930	19930	19930	19930	57
495	20241219	123000	305762770	19920	19930	19930	19920	23
496	20241219	122900	305304600	19920	19920	19920	19920	22
497	20241219	122800	304866360	19920	19910	19920	19910	70
498	20241219	122700	303472170	19910	19910	19910	19910	0
499	20241219	122600	303472170	19910	19920	19920	19910	154
500	20241219	122500	300404710	19920	19920	19920	19910	24
501	20241219	122400	299926850	19910	19920	19920	19910	56
502	20241219	122300	298811540	19910	19910	19910	19910	0
503	20241219	122200	298811540	19910	19920	19920	19910	23
504	20241219	122100	298353600	19910	19920	19920	19910	23
505	20241219	122000	297895660	19910	19910	19910	19910	21
506	20241219	121900	297477550	19920	19910	19920	19910	11
507	20241219	121800	297258530	19900	19900	19900	19900	22
508	20241219	121700	296820730	19900	19900	19910	19900	76
509	20241219	121600	295308320	19900	19900	19900	19900	2
510	20241219	121500	295268520	19900	19900	19900	19900	110
511	20241219	121400	293079520	19900	19900	19900	19900	49
512	20241219	121300	292104420	19890	19890	19890	19890	22
513	20241219	121200	291666840	19890	19900	19900	19890	48
514	20241219	121100	290712110	19900	19900	19900	19900	1
515	20241219	121000	290692210	19890	19890	19890	19890	37
516	20241219	120900	289956280	19880	19880	19880	19880	22
517	20241219	120800	289518920	19880	19860	19880	19860	65
518	20241219	120700	288227140	19870	19860	19870	19860	60
519	20241219	120600	287035140	19860	19860	19860	19860	2
520	20241219	120500	286995420	19850	19870	19870	19850	25
521	20241219	120400	286499110	19850	19870	19870	19850	51
522	20241219	120300	285486160	19860	19840	19860	19840	197
523	20241219	120200	281574360	19840	19840	19840	19840	2
524	20241219	120100	281534680	19820	19830	19840	19820	198
525	20241219	120000	277607420	19820	19830	19830	19820	23
526	20241219	115900	277151540	19820	19830	19830	19820	41
527	20241219	115800	276338560	19830	19840	19840	19830	44
528	20241219	115700	275466030	19830	19830	19830	19820	159
529	20241219	115600	272313280	19830	19830	19840	19830	68
530	20241219	115500	270964830	19830	19830	19830	19830	0
531	20241219	115400	270964830	19830	19840	19840	19830	105
532	20241219	115300	268882670	19830	19830	19840	19830	64
533	20241219	115200	267613540	19830	19840	19840	19830	90
534	20241219	115100	265828830	19840	19830	19840	19830	27
535	20241219	115000	265293410	19830	19840	19840	19830	200
536	20241219	114900	261327400	19830	19840	19840	19830	352
537	20241219	114800	254344760	19830	19830	19840	19830	64
538	20241219	114700	253075630	19840	19850	19850	19840	3
539	20241219	114600	253016100	19830	19850	19850	19830	128
540	20241219	114500	250476130	19850	19840	19850	19840	25
541	20241219	114400	249980110	19840	19840	19850	19840	96
542	20241219	114300	248075460	19850	19860	19860	19850	7
543	20241219	114200	247936500	19860	19850	19860	19850	111
544	20241219	114100	245733140	19850	19860	19860	19850	76
545	20241219	114000	244224390	19860	19870	19870	19860	67
546	20241219	113900	242893730	19860	19870	19870	19860	42
547	20241219	113800	242059600	19860	19870	19870	19860	36
548	20241219	113700	241344490	19880	19880	19880	19870	90
549	20241219	113600	239555510	19880	19870	19880	19870	31
550	20241219	113500	238939450	19880	19870	19880	19870	20
551	20241219	113400	238542040	19870	19880	19880	19870	3
552	20241219	113300	238482420	19870	19880	19880	19870	80
553	20241219	113200	236892650	19880	19870	19880	19870	89
554	20241219	113100	235123550	19880	19880	19880	19880	2
555	20241219	113000	235083790	19880	19880	19880	19870	71
556	20241219	112900	233673000	19870	19900	19900	19870	54
557	20241219	112800	232599580	19890	19900	19900	19890	88
558	20241219	112700	230848600	19900	19900	19900	19900	1
559	20241219	112600	230828700	19900	19910	19910	19900	4
560	20241219	112500	230749080	19900	19900	19900	19900	88
561	20241219	112400	228997880	19910	19900	19910	19900	23
562	20241219	112300	228540170	19910	19910	19910	19910	68
563	20241219	112200	227186290	19900	19900	19900	19900	58
564	20241219	112100	226032090	19910	19920	19920	19910	70
565	20241219	112000	224637730	19920	19910	19920	19910	24
566	20241219	111900	224159870	19900	19900	19900	19900	23
567	20241219	111800	223702170	19900	19910	19910	19900	33
568	20241219	111700	223045460	19910	19920	19920	19900	26
569	20241219	111600	222527940	19900	19910	19910	19900	41
570	20241219	111500	221711850	19900	19900	19900	19900	15
571	20241219	111400	221413350	19910	19910	19910	19910	2
572	20241219	111300	221373530	19900	19910	19930	19900	264
573	20241219	111200	216116410	19920	19920	19920	19920	91
574	20241219	111100	214303690	19920	19910	19920	19900	110
575	20241219	111000	212113960	19920	19940	19940	19920	11
576	20241219	110900	211894750	19930	19940	19940	19930	110
577	20241219	110800	209702440	19930	19940	19940	19930	23
578	20241219	110700	209244040	19940	19940	19940	19940	1
579	20241219	110600	209224100	19930	19940	19940	19930	23
580	20241219	110500	208765690	19930	19930	19940	19930	55
581	20241219	110400	207669530	19930	19930	19930	19930	9
582	20241219	110300	207490160	19940	19940	19940	19940	3
583	20241219	110200	207430340	19930	19940	19940	19930	111
584	20241219	110100	205217210	19940	19950	19950	19940	63
585	20241219	110000	203960980	19950	19930	19950	19930	203
586	20241219	105900	199913530	19940	19940	19940	19940	1
587	20241219	105800	199893590	19940	19940	19940	19940	3
588	20241219	105700	199833770	19930	19930	19930	19910	138
589	20241219	105600	197083870	19950	19940	19950	19910	626
590	20241219	105500	184615890	19940	19940	19940	19940	14
591	20241219	105400	184336730	19940	19950	19950	19940	18
592	20241219	105300	183977800	19950	19940	19950	19930	135
593	20241219	105200	181286080	19930	19940	19940	19930	43
594	20241219	105100	180429080	19940	19930	19940	19930	19
595	20241219	105000	180050400	19920	19930	19930	19920	51
596	20241219	104900	179034300	19940	19940	19940	19920	47
597	20241219	104800	178097860	19930	19900	19930	19900	91
598	20241219	104700	176285580	19890	19890	19890	19890	22
599	20241219	104600	175848000	19900	19870	19920	19870	118
600	20241219	104500	173500840	19870	19880	19880	19870	158
601	20241219	104400	170360030	19870	19860	19870	19860	245
602	20241219	104300	165493270	19870	19870	19870	19870	2
603	20241219	104200	165453530	19870	19880	19880	19870	424
604	20241219	104100	157024440	19880	19880	19880	19880	22
605	20241219	104000	156587080	19890	19870	19890	19860	161
606	20241219	103900	153386380	19870	19850	19870	19850	199
607	20241219	103800	149435370	19840	19860	19860	19840	40
608	20241219	103700	148641720	19840	19850	19850	19840	29
609	20241219	103600	148066350	19850	19850	19850	19850	115
610	20241219	103500	145783600	19850	19850	19850	19850	2
611	20241219	103400	145743900	19840	19840	19840	19840	21
612	20241219	103300	145327260	19840	19840	19840	19840	22
613	20241219	103200	144890780	19850	19830	19850	19830	103
614	20241219	103100	142847270	19850	19850	19850	19850	16
615	20241219	103000	142529670	19840	19840	19840	19820	502
616	20241219	102900	132578880	19850	19860	19860	19850	12
617	20241219	102800	132340670	19850	19850	19850	19850	22
618	20241219	102700	131903970	19850	19850	19850	19850	20
619	20241219	102600	131506970	19860	19860	19860	19850	25
620	20241219	102500	131010680	19860	19850	19860	19850	23
621	20241219	102400	130554120	19850	19850	19860	19850	71
622	20241219	102300	129144750	19860	19860	19860	19860	18
623	20241219	102200	128787270	19860	19850	19860	19850	148
624	20241219	102100	125849440	19840	19840	19840	19840	1
625	20241219	102000	125829600	19830	19830	19830	19830	0
626	20241219	101900	125829600	19830	19810	19830	19810	529
627	20241219	101800	115346900	19800	19790	19800	19780	553
628	20241219	101700	104400920	19790	19780	19790	19780	5
629	20241219	101600	104302000	19790	19790	19790	19790	6
630	20241219	101500	104183260	19780	19790	19790	19780	11
631	20241219	101400	103965640	19780	19780	19780	19780	17
632	20241219	101300	103629380	19790	19790	19790	19790	10
633	20241219	101200	103431480	19780	19800	19800	19780	34
634	20241219	101100	102758700	19800	19800	19800	19800	1
635	20241219	101000	102738900	19790	19790	19790	19790	0
636	20241219	100900	102738900	19790	19790	19790	19790	23
637	20241219	100800	102283730	19790	19790	19790	19790	22
638	20241219	100700	101848350	19790	19800	19810	19790	554
639	20241219	100600	90883280	19810	19800	19810	19800	13
640	20241219	100500	90625870	19810	19800	19810	19800	13
641	20241219	100400	90368460	19810	19810	19810	19800	15
642	20241219	100300	90071430	19810	19800	19810	19800	16
643	20241219	100200	89754600	19800	19800	19800	19800	13
644	20241219	100100	89497200	19810	19810	19810	19800	15
645	20241219	100000	89200180	19810	19810	19810	19800	19
646	20241219	095900	88823930	19810	19800	19810	19800	14
647	20241219	095800	88546700	19810	19810	19810	19810	2
648	20241219	095700	88507080	19810	19810	19810	19810	2
649	20241219	095600	88467460	19810	19810	19810	19810	11
650	20241219	095500	88249550	19810	19810	19810	19810	1
651	20241219	095400	88229740	19810	19810	19810	19810	3
652	20241219	095300	88170310	19810	19810	19810	19810	45
653	20241219	095200	87278860	19820	19820	19820	19820	3
654	20241219	095100	87219400	19820	19820	19820	19820	1
655	20241219	095000	87199580	19820	19820	19820	19820	3
656	20241219	094900	87140120	19820	19820	19820	19820	3
657	20241219	094800	87080660	19820	19820	19820	19820	0
658	20241219	094700	87080660	19820	19820	19820	19820	102
659	20241219	094600	85059020	19820	19820	19820	19810	42
660	20241219	094500	84226840	19830	19820	19830	19820	7
661	20241219	094400	84088080	19820	19820	19820	19820	2
662	20241219	094300	84048440	19820	19820	19820	19820	17
663	20241219	094200	83711500	19820	19810	19820	19810	235
664	20241219	094100	79054060	19810	19820	19820	19800	55
665	20241219	094000	77964560	19810	19810	19820	19810	39
666	20241219	093900	77191950	19810	19810	19820	19810	13
667	20241219	093800	76934410	19810	19810	19820	19810	11
668	20241219	093700	76716480	19810	19810	19820	19810	9
669	20241219	093600	76538180	19810	19810	19820	19810	22
670	20241219	093500	76102340	19820	19820	19820	19820	2
671	20241219	093400	76062700	19820	19820	19820	19810	7
672	20241219	093300	75924000	19820	19820	19820	19820	42
673	20241219	093200	75091560	19810	19830	19830	19810	246
674	20241219	093100	70215270	19840	19840	19840	19840	4
675	20241219	093000	70135910	19840	19840	19840	19840	2
676	20241219	092900	70096230	19840	19830	19840	19830	20
677	20241219	092800	69699620	19830	19840	19840	19830	64
678	20241219	092700	68430260	19850	19850	19850	19840	5
679	20241219	092600	68331020	19850	19850	19850	19850	322
680	20241219	092500	61939320	19850	19840	19850	19840	67
681	20241219	092400	60609750	19840	19840	19840	19840	2
682	20241219	092300	60570070	19840	19840	19840	19840	1
683	20241219	092200	60550230	19840	19840	19840	19840	8
684	20241219	092100	60391510	19840	19840	19840	19840	50
685	20241219	092000	59399510	19850	19850	19850	19850	4
686	20241219	091900	59320110	19850	19850	19850	19850	0
687	20241219	091800	59320110	19850	19830	19850	19830	73
688	20241219	091700	57872020	19820	19830	19830	19820	59
689	20241219	091600	56702100	19820	19820	19820	19820	0
690	20241219	091500	56702100	19820	19830	19830	19820	38
691	20241219	091400	55948580	19830	19830	19830	19830	0
692	20241219	091300	55948580	19830	19810	19830	19810	196
693	20241219	091200	52064070	19800	19800	19800	19800	24
694	20241219	091100	51588870	19790	19800	19800	19790	459
695	20241219	091000	42503310	19800	19840	19840	19800	52
696	20241219	090900	41473630	19790	19790	19790	19790	0
697	20241219	090800	41473630	19790	19790	19790	19790	0
698	20241219	090700	41473630	19790	19790	19790	19790	5
699	20241219	090600	41374680	19790	19880	19880	19790	57
700	20241219	090500	40245970	19880	19870	19880	19870	236
701	20241219	090400	35554620	19860	19860	19870	19860	408
702	20241219	090300	27451670	19870	19780	19870	19780	74
703	20241219	090200	25982070	19770	19770	19770	19770	0
704	20241219	090100	25982070	19770	19790	19790	19770	1013
705	20241219	090000	5945000	19780	19780	19780	19780	250