KissMeData/288620/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210600	471262960	9250	9250	9250	9250	2767
3	20241216	210500	471262960	9250	9250	9250	9250	0
4	20241216	210400	471262960	9250	9250	9250	9250	0
5	20241216	210300	471262960	9250	9250	9250	9250	0
6	20241216	210200	471262960	9250	9250	9250	9250	0
7	20241216	210100	471262960	9250	9250	9250	9250	0
8	20241216	210000	471262960	9250	9250	9250	9250	0
9	20241216	205900	471262960	9250	9250	9250	9250	0
10	20241216	205800	471262960	9250	9250	9250	9250	0
11	20241216	205700	471262960	9250	9250	9250	9250	0
12	20241216	205600	471262960	9250	9250	9250	9250	0
13	20241216	205500	471262960	9250	9250	9250	9250	0
14	20241216	205400	471262960	9250	9250	9250	9250	0
15	20241216	205300	471262960	9250	9250	9250	9250	0
16	20241216	205200	471262960	9250	9250	9250	9250	0
17	20241216	205100	471262960	9250	9250	9250	9250	0
18	20241216	205000	471262960	9250	9250	9250	9250	0
19	20241216	204900	471262960	9250	9250	9250	9250	0
20	20241216	204800	471262960	9250	9250	9250	9250	0
21	20241216	204700	471262960	9250	9250	9250	9250	0
22	20241216	204600	471262960	9250	9250	9250	9250	0
23	20241216	204500	471262960	9250	9250	9250	9250	0
24	20241216	204400	471262960	9250	9250	9250	9250	0
25	20241216	204300	471262960	9250	9250	9250	9250	0
26	20241216	204200	471262960	9250	9250	9250	9250	0
27	20241216	204100	471262960	9250	9250	9250	9250	0
28	20241216	204000	471262960	9250	9250	9250	9250	0
29	20241216	203900	471262960	9250	9250	9250	9250	0
30	20241216	203800	471262960	9250	9250	9250	9250	0
31	20241216	203700	471262960	9250	9250	9250	9250	0
32	20241216	203600	471262960	9250	9250	9250	9250	2767
33	20241216	203500	471262960	9250	9250	9250	9250	0
34	20241216	203400	471262960	9250	9250	9250	9250	0
35	20241216	203300	471262960	9250	9250	9250	9250	0
36	20241216	203200	471262960	9250	9250	9250	9250	0
37	20241216	203100	471262960	9250	9250	9250	9250	0
38	20241216	203000	471262960	9250	9250	9250	9250	0
39	20241216	202900	471262960	9250	9250	9250	9250	0
40	20241216	202800	471262960	9250	9250	9250	9250	0
41	20241216	202700	471262960	9250	9250	9250	9250	0
42	20241216	202600	471262960	9250	9250	9250	9250	0
43	20241216	202500	471262960	9250	9250	9250	9250	0
44	20241216	202400	471262960	9250	9250	9250	9250	0
45	20241216	202300	471262960	9250	9250	9250	9250	0
46	20241216	202200	471262960	9250	9250	9250	9250	0
47	20241216	202100	471262960	9250	9250	9250	9250	0
48	20241216	202000	471262960	9250	9250	9250	9250	0
49	20241216	201900	471262960	9250	9250	9250	9250	0
50	20241216	201800	471262960	9250	9250	9250	9250	0
51	20241216	201700	471262960	9250	9250	9250	9250	0
52	20241216	201600	471262960	9250	9250	9250	9250	0
53	20241216	201500	471262960	9250	9250	9250	9250	0
54	20241216	201400	471262960	9250	9250	9250	9250	0
55	20241216	201300	471262960	9250	9250	9250	9250	0
56	20241216	201200	471262960	9250	9250	9250	9250	0
57	20241216	201100	471262960	9250	9250	9250	9250	0
58	20241216	201000	471262960	9250	9250	9250	9250	0
59	20241216	200900	471262960	9250	9250	9250	9250	0
60	20241216	200800	471262960	9250	9250	9250	9250	0
61	20241216	200700	471262960	9250	9250	9250	9250	0
62	20241216	200600	471262960	9250	9250	9250	9250	2767
63	20241216	200500	471262960	9250	9250	9250	9250	0
64	20241216	200400	471262960	9250	9250	9250	9250	0
65	20241216	200300	471262960	9250	9250	9250	9250	0
66	20241216	200200	471262960	9250	9250	9250	9250	0
67	20241216	200100	471262960	9250	9250	9250	9250	0
68	20241216	200000	471262960	9250	9250	9250	9250	0
69	20241216	195900	471262960	9250	9250	9250	9250	0
70	20241216	195800	471262960	9250	9250	9250	9250	0
71	20241216	195700	471262960	9250	9250	9250	9250	0
72	20241216	195600	471262960	9250	9250	9250	9250	0
73	20241216	195500	471262960	9250	9250	9250	9250	0
74	20241216	195400	471262960	9250	9250	9250	9250	0
75	20241216	195300	471262960	9250	9250	9250	9250	0
76	20241216	195200	471262960	9250	9250	9250	9250	0
77	20241216	195100	471262960	9250	9250	9250	9250	0
78	20241216	195000	471262960	9250	9250	9250	9250	0
79	20241216	194900	471262960	9250	9250	9250	9250	0
80	20241216	194800	471262960	9250	9250	9250	9250	0
81	20241216	194700	471262960	9250	9250	9250	9250	0
82	20241216	194600	471262960	9250	9250	9250	9250	0
83	20241216	194500	471262960	9250	9250	9250	9250	0
84	20241216	194400	471262960	9250	9250	9250	9250	0
85	20241216	194300	471262960	9250	9250	9250	9250	0
86	20241216	194200	471262960	9250	9250	9250	9250	0
87	20241216	194100	471262960	9250	9250	9250	9250	0
88	20241216	194000	471262960	9250	9250	9250	9250	0
89	20241216	193900	471262960	9250	9250	9250	9250	0
90	20241216	193800	471262960	9250	9250	9250	9250	0
91	20241216	193700	471262960	9250	9250	9250	9250	0
92	20241216	193600	471262960	9250	9250	9250	9250	2767
93	20241216	193500	471262960	9250	9250	9250	9250	0
94	20241216	193400	471262960	9250	9250	9250	9250	0
95	20241216	193300	471262960	9250	9250	9250	9250	0
96	20241216	193200	471262960	9250	9250	9250	9250	0
97	20241216	193100	471262960	9250	9250	9250	9250	0
98	20241216	193000	471262960	9250	9250	9250	9250	0
99	20241216	192900	471262960	9250	9250	9250	9250	0
100	20241216	192800	471262960	9250	9250	9250	9250	0
101	20241216	192700	471262960	9250	9250	9250	9250	0
102	20241216	192600	471262960	9250	9250	9250	9250	0
103	20241216	192500	471262960	9250	9250	9250	9250	0
104	20241216	192400	471262960	9250	9250	9250	9250	0
105	20241216	192300	471262960	9250	9250	9250	9250	0
106	20241216	192200	471262960	9250	9250	9250	9250	0
107	20241216	192100	471262960	9250	9250	9250	9250	0
108	20241216	192000	471262960	9250	9250	9250	9250	0
109	20241216	191900	471262960	9250	9250	9250	9250	0
110	20241216	191800	471262960	9250	9250	9250	9250	0
111	20241216	191700	471262960	9250	9250	9250	9250	0
112	20241216	191600	471262960	9250	9250	9250	9250	0
113	20241216	191500	471262960	9250	9250	9250	9250	0
114	20241216	191400	471262960	9250	9250	9250	9250	0
115	20241216	191300	471262960	9250	9250	9250	9250	0
116	20241216	191200	471262960	9250	9250	9250	9250	0
117	20241216	191100	471262960	9250	9250	9250	9250	0
118	20241216	191000	471262960	9250	9250	9250	9250	0
119	20241216	190900	471262960	9250	9250	9250	9250	0
120	20241216	190800	471262960	9250	9250	9250	9250	0
121	20241216	190700	471262960	9250	9250	9250	9250	0
122	20241216	190600	471262960	9250	9250	9250	9250	2767
123	20241216	190500	471262960	9250	9250	9250	9250	0
124	20241216	190400	471262960	9250	9250	9250	9250	0
125	20241216	190300	471262960	9250	9250	9250	9250	0
126	20241216	190200	471262960	9250	9250	9250	9250	0
127	20241216	190100	471262960	9250	9250	9250	9250	0
128	20241216	190000	471262960	9250	9250	9250	9250	0
129	20241216	185900	471262960	9250	9250	9250	9250	0
130	20241216	185800	471262960	9250	9250	9250	9250	0
131	20241216	185700	471262960	9250	9250	9250	9250	0
132	20241216	185600	471262960	9250	9250	9250	9250	0
133	20241216	185500	471262960	9250	9250	9250	9250	0
134	20241216	185400	471262960	9250	9250	9250	9250	0
135	20241216	185300	471262960	9250	9250	9250	9250	0
136	20241216	185200	471262960	9250	9250	9250	9250	0
137	20241216	185100	471262960	9250	9250	9250	9250	0
138	20241216	185000	471262960	9250	9250	9250	9250	0
139	20241216	184900	471262960	9250	9250	9250	9250	0
140	20241216	184800	471262960	9250	9250	9250	9250	0
141	20241216	184700	471262960	9250	9250	9250	9250	0
142	20241216	184600	471262960	9250	9250	9250	9250	0
143	20241216	184500	471262960	9250	9250	9250	9250	0
144	20241216	184400	471262960	9250	9250	9250	9250	0
145	20241216	184300	471262960	9250	9250	9250	9250	0
146	20241216	184200	471262960	9250	9250	9250	9250	0
147	20241216	184100	471262960	9250	9250	9250	9250	0
148	20241216	184000	471262960	9250	9250	9250	9250	0
149	20241216	183900	471262960	9250	9250	9250	9250	0
150	20241216	183800	471262960	9250	9250	9250	9250	0
151	20241216	183700	471262960	9250	9250	9250	9250	0
152	20241216	183600	471262960	9250	9250	9250	9250	2767
153	20241216	183500	471262960	9250	9250	9250	9250	0
154	20241216	183400	471262960	9250	9250	9250	9250	0
155	20241216	183300	471262960	9250	9250	9250	9250	0
156	20241216	183200	471262960	9250	9250	9250	9250	0
157	20241216	183100	471262960	9250	9250	9250	9250	0
158	20241216	183000	471262960	9250	9250	9250	9250	0
159	20241216	182900	471262960	9250	9250	9250	9250	0
160	20241216	182800	471262960	9250	9250	9250	9250	0
161	20241216	182700	471262960	9250	9250	9250	9250	0
162	20241216	182600	471262960	9250	9250	9250	9250	0
163	20241216	182500	471262960	9250	9250	9250	9250	0
164	20241216	182400	471262960	9250	9250	9250	9250	0
165	20241216	182300	471262960	9250	9250	9250	9250	0
166	20241216	182200	471262960	9250	9250	9250	9250	0
167	20241216	182100	471262960	9250	9250	9250	9250	0
168	20241216	182000	471262960	9250	9250	9250	9250	0
169	20241216	181900	471262960	9250	9250	9250	9250	0
170	20241216	181800	471262960	9250	9250	9250	9250	0
171	20241216	181700	471262960	9250	9250	9250	9250	0
172	20241216	181600	471262960	9250	9250	9250	9250	0
173	20241216	181500	471262960	9250	9250	9250	9250	0
174	20241216	181400	471262960	9250	9250	9250	9250	0
175	20241216	181300	471262960	9250	9250	9250	9250	0
176	20241216	181200	471262960	9250	9250	9250	9250	0
177	20241216	181100	471262960	9250	9250	9250	9250	0
178	20241216	181000	471262960	9250	9250	9250	9250	0
179	20241216	180900	471262960	9250	9250	9250	9250	0
180	20241216	180800	471262960	9250	9250	9250	9250	0
181	20241216	180700	471262960	9250	9250	9250	9250	0
182	20241216	180600	471262960	9250	9250	9250	9250	2767
183	20241216	180500	471262960	9250	9250	9250	9250	0
184	20241216	180400	471262960	9250	9250	9250	9250	0
185	20241216	180300	471262960	9250	9250	9250	9250	0
186	20241216	180200	471262960	9250	9250	9250	9250	0
187	20241216	180100	471262960	9250	9250	9250	9250	0
188	20241216	180000	471262960	9250	9250	9250	9250	0
189	20241216	175900	471262960	9250	9250	9250	9250	0
190	20241216	175800	471262960	9250	9250	9250	9250	0
191	20241216	175700	471262960	9250	9250	9250	9250	0
192	20241216	175600	471262960	9250	9250	9250	9250	0
193	20241216	175500	471262960	9250	9250	9250	9250	0
194	20241216	175400	471262960	9250	9250	9250	9250	0
195	20241216	175300	471262960	9250	9250	9250	9250	0
196	20241216	175200	471262960	9250	9250	9250	9250	0
197	20241216	175100	471262960	9250	9250	9250	9250	0
198	20241216	175000	471262960	9250	9250	9250	9250	0
199	20241216	174900	471262960	9250	9250	9250	9250	0
200	20241216	174800	471262960	9250	9250	9250	9250	0
201	20241216	174700	471262960	9250	9250	9250	9250	0
202	20241216	174600	471262960	9250	9250	9250	9250	0
203	20241216	174500	471262960	9250	9250	9250	9250	0
204	20241216	174400	471262960	9250	9250	9250	9250	0
205	20241216	174300	471262960	9250	9250	9250	9250	0
206	20241216	174200	471262960	9250	9250	9250	9250	0
207	20241216	174100	471262960	9250	9250	9250	9250	0
208	20241216	174000	471262960	9250	9250	9250	9250	0
209	20241216	173900	471262960	9250	9250	9250	9250	0
210	20241216	173800	471262960	9250	9250	9250	9250	0
211	20241216	173700	471262960	9250	9250	9250	9250	0
212	20241216	173600	471262960	9250	9250	9250	9250	2767
213	20241216	173500	471262960	9250	9250	9250	9250	0
214	20241216	173400	471262960	9250	9250	9250	9250	0
215	20241216	173300	471262960	9250	9250	9250	9250	0
216	20241216	173200	471262960	9250	9250	9250	9250	0
217	20241216	173100	471262960	9250	9250	9250	9250	0
218	20241216	173000	471262960	9250	9250	9250	9250	0
219	20241216	172900	471262960	9250	9250	9250	9250	0
220	20241216	172800	471262960	9250	9250	9250	9250	0
221	20241216	172700	471262960	9250	9250	9250	9250	0
222	20241216	172600	471262960	9250	9250	9250	9250	0
223	20241216	172500	471262960	9250	9250	9250	9250	0
224	20241216	172400	471262960	9250	9250	9250	9250	0
225	20241216	172300	471262960	9250	9250	9250	9250	0
226	20241216	172200	471262960	9250	9250	9250	9250	0
227	20241216	172100	471262960	9250	9250	9250	9250	0
228	20241216	172000	471262960	9250	9250	9250	9250	0
229	20241216	171900	471262960	9250	9250	9250	9250	0
230	20241216	171800	471262960	9250	9250	9250	9250	0
231	20241216	171700	471262960	9250	9250	9250	9250	0
232	20241216	171600	471262960	9250	9250	9250	9250	0
233	20241216	171500	471262960	9250	9250	9250	9250	0
234	20241216	171400	471262960	9250	9250	9250	9250	0
235	20241216	171300	471262960	9250	9250	9250	9250	0
236	20241216	171200	471262960	9250	9250	9250	9250	0
237	20241216	171100	471262960	9250	9250	9250	9250	0
238	20241216	171000	471262960	9250	9250	9250	9250	0
239	20241216	170900	471262960	9250	9250	9250	9250	0
240	20241216	170800	471262960	9250	9250	9250	9250	0
241	20241216	170700	471262960	9250	9250	9250	9250	0
242	20241216	170600	471262960	9250	9250	9250	9250	2767
243	20241216	170500	471262960	9250	9250	9250	9250	0
244	20241216	170400	471262960	9250	9250	9250	9250	0
245	20241216	170300	471262960	9250	9250	9250	9250	0
246	20241216	170200	471262960	9250	9250	9250	9250	0
247	20241216	170100	471262960	9250	9250	9250	9250	0
248	20241216	170000	471262960	9250	9250	9250	9250	0
249	20241216	165900	471262960	9250	9250	9250	9250	0
250	20241216	165800	471262960	9250	9250	9250	9250	0
251	20241216	165700	471262960	9250	9250	9250	9250	0
252	20241216	165600	471262960	9250	9250	9250	9250	0
253	20241216	165500	471262960	9250	9250	9250	9250	0
254	20241216	165400	471262960	9250	9250	9250	9250	0
255	20241216	165300	471262960	9250	9250	9250	9250	0
256	20241216	165200	471262960	9250	9250	9250	9250	0
257	20241216	165100	471262960	9250	9250	9250	9250	0
258	20241216	165000	471262960	9250	9250	9250	9250	0
259	20241216	164900	471262960	9250	9250	9250	9250	0
260	20241216	164800	471262960	9250	9250	9250	9250	0
261	20241216	164700	471262960	9250	9250	9250	9250	0
262	20241216	164600	471262960	9250	9250	9250	9250	0
263	20241216	164500	471262960	9250	9250	9250	9250	0
264	20241216	164400	471262960	9250	9250	9250	9250	0
265	20241216	164300	471262960	9250	9250	9250	9250	0
266	20241216	164200	471262960	9250	9250	9250	9250	0
267	20241216	164100	471262960	9250	9250	9250	9250	0
268	20241216	164000	471262960	9250	9250	9250	9250	0
269	20241216	163900	471262960	9250	9250	9250	9250	0
270	20241216	163800	471262960	9250	9250	9250	9250	0
271	20241216	163700	471262960	9250	9250	9250	9250	0
272	20241216	163600	471262960	9250	9250	9250	9250	2767
273	20241216	163500	471262960	9250	9250	9250	9250	0
274	20241216	163400	471262960	9250	9250	9250	9250	0
275	20241216	163300	471262960	9250	9250	9250	9250	0
276	20241216	163200	471262960	9250	9250	9250	9250	0
277	20241216	163100	471262960	9250	9250	9250	9250	0
278	20241216	163000	471262960	9250	9250	9250	9250	0
279	20241216	162900	471262960	9250	9250	9250	9250	0
280	20241216	162800	471262960	9250	9250	9250	9250	0
281	20241216	162700	471262960	9250	9250	9250	9250	0
282	20241216	162600	471262960	9250	9250	9250	9250	0
283	20241216	162500	471262960	9250	9250	9250	9250	0
284	20241216	162400	471262960	9250	9250	9250	9250	0
285	20241216	162300	471262960	9250	9250	9250	9250	0
286	20241216	162200	471262960	9250	9250	9250	9250	0
287	20241216	162100	471262960	9250	9250	9250	9250	0
288	20241216	162000	471262960	9250	9250	9250	9250	0
289	20241216	161900	471262960	9250	9250	9250	9250	0
290	20241216	161800	471262960	9250	9250	9250	9250	0
291	20241216	161700	471262960	9250	9250	9250	9250	0
292	20241216	161600	471262960	9250	9250	9250	9250	0
293	20241216	161500	471262960	9250	9250	9250	9250	0
294	20241216	161400	471262960	9250	9250	9250	9250	0
295	20241216	161300	471262960	9250	9250	9250	9250	0
296	20241216	161200	471262960	9250	9250	9250	9250	0
297	20241216	161100	471262960	9250	9250	9250	9250	0
298	20241216	161000	471262960	9250	9250	9250	9250	0
299	20241216	160900	471262960	9250	9250	9250	9250	0
300	20241216	160800	471262960	9250	9250	9250	9250	0
301	20241216	160700	471262960	9250	9250	9250	9250	0
302	20241216	160600	471262960	9250	9250	9250	9250	2767
303	20241216	160500	471262960	9250	9250	9250	9250	0
304	20241216	160400	471262960	9250	9250	9250	9250	0
305	20241216	160300	471262960	9250	9250	9250	9250	0
306	20241216	160200	471262960	9250	9250	9250	9250	0
307	20241216	160100	471262960	9250	9250	9250	9250	0
308	20241216	160000	471262960	9250	9250	9250	9250	0
309	20241216	155900	471262960	9250	9250	9250	9250	0
310	20241216	155800	471262960	9250	9250	9250	9250	0
311	20241216	155700	471262960	9250	9250	9250	9250	0
312	20241216	155600	471262960	9250	9250	9250	9250	0
313	20241216	155500	471262960	9250	9250	9250	9250	0
314	20241216	155400	471262960	9250	9250	9250	9250	0
315	20241216	155300	471262960	9250	9250	9250	9250	0
316	20241216	155200	471262960	9250	9250	9250	9250	0
317	20241216	155100	471262960	9250	9250	9250	9250	0
318	20241216	155000	471262960	9250	9250	9250	9250	0
319	20241216	154900	471262960	9250	9250	9250	9250	0
320	20241216	154800	471262960	9250	9250	9250	9250	0
321	20241216	154700	471262960	9250	9250	9250	9250	0
322	20241216	154600	471262960	9250	9250	9250	9250	0
323	20241216	154500	471262960	9250	9250	9250	9250	0
324	20241216	154400	471262960	9250	9250	9250	9250	0
325	20241216	154300	471262960	9250	9250	9250	9250	0
326	20241216	154200	471262960	9250	9250	9250	9250	0
327	20241216	154100	471262960	9250	9250	9250	9250	0
328	20241216	154000	471262960	9250	9250	9250	9250	0
329	20241216	153900	471262960	9250	9250	9250	9250	0
330	20241216	153800	471262960	9250	9250	9250	9250	0
331	20241216	153700	471262960	9250	9250	9250	9250	0
332	20241216	153600	471262960	9250	9250	9250	9250	2767
333	20241216	153500	471262960	9250	9250	9250	9250	0
334	20241216	153400	471262960	9250	9250	9250	9250	0
335	20241216	153300	471262960	9250	9250	9250	9250	0
336	20241216	153200	471262960	9250	9250	9250	9250	0
337	20241216	153100	471262960	9250	9250	9250	9250	0
338	20241216	153000	471262960	9250	9250	9250	9250	2767
339	20241216	152900	445668210	9240	9240	9240	9240	0
340	20241216	152800	445668210	9240	9240	9240	9240	0
341	20241216	152700	445668210	9240	9240	9240	9240	0
342	20241216	152600	445668210	9240	9240	9240	9240	0
343	20241216	152500	445668210	9240	9240	9240	9240	0
344	20241216	152400	445668210	9240	9240	9240	9240	0
345	20241216	152300	445668210	9240	9240	9240	9240	0
346	20241216	152200	445668210	9240	9240	9240	9240	0
347	20241216	152100	445668210	9240	9240	9240	9240	0
348	20241216	152000	445668210	9240	9240	9240	9240	0
349	20241216	151900	445668210	9240	9240	9240	9240	1
350	20241216	151800	445658970	9230	9230	9230	9230	328
351	20241216	151700	442631530	9190	9180	9230	9180	270
352	20241216	151600	440147800	9180	9190	9190	9180	2
353	20241216	151500	440129430	9190	9190	9190	9190	1
354	20241216	151400	440120240	9190	9180	9190	9180	276
355	20241216	151300	437586480	9180	9180	9180	9180	4
356	20241216	151200	437549760	9180	9180	9180	9180	1
357	20241216	151100	437540580	9180	9180	9180	9180	31
358	20241216	151000	437256000	9180	9180	9180	9180	1
359	20241216	150900	437246820	9180	9180	9180	9180	2
360	20241216	150800	437228460	9180	9180	9180	9180	1
361	20241216	150700	437219280	9190	9180	9190	9180	28
362	20241216	150600	436962210	9180	9180	9180	9180	1
363	20241216	150500	436953030	9180	9180	9180	9180	1
364	20241216	150400	436943850	9180	9180	9180	9180	1
365	20241216	150300	436934670	9190	9190	9190	9190	0
366	20241216	150200	436934670	9190	9180	9190	9180	5
367	20241216	150100	436888730	9180	9180	9180	9180	1
368	20241216	150000	436879550	9180	9180	9180	9180	201
369	20241216	145900	435034370	9180	9180	9180	9180	1
370	20241216	145800	435025190	9180	9180	9180	9180	1
371	20241216	145700	435016010	9180	9180	9180	9180	0
372	20241216	145600	435016010	9180	9180	9180	9180	1
373	20241216	145500	435006830	9180	9180	9180	9180	1
374	20241216	145400	434997650	9180	9180	9180	9180	0
375	20241216	145300	434997650	9180	9180	9180	9180	1
376	20241216	145200	434988470	9180	9180	9180	9180	1
377	20241216	145100	434979290	9180	9180	9180	9180	1
378	20241216	145000	434970110	9220	9190	9220	9190	39
379	20241216	144900	434611180	9200	9200	9200	9200	0
380	20241216	144800	434611180	9200	9200	9200	9200	14
381	20241216	144700	434482380	9190	9190	9190	9190	0
382	20241216	144600	434482380	9190	9190	9190	9190	1
383	20241216	144500	434473190	9190	9200	9200	9180	650
384	20241216	144400	428494310	9200	9200	9200	9200	1
385	20241216	144300	428485110	9220	9220	9220	9220	3
386	20241216	144200	428457450	9200	9200	9200	9200	1
387	20241216	144100	428448250	9230	9230	9230	9230	1
388	20241216	144000	428439020	9200	9200	9200	9200	1
389	20241216	143900	428429820	9200	9220	9220	9200	69
390	20241216	143800	427793660	9210	9210	9210	9210	39
391	20241216	143700	427434470	9220	9220	9220	9220	0
392	20241216	143600	427434470	9220	9220	9220	9220	1
393	20241216	143500	427425250	9210	9210	9210	9210	1
394	20241216	143400	427416040	9240	9220	9240	9220	4
395	20241216	143300	427379120	9220	9210	9220	9210	6
396	20241216	143200	427323810	9210	9210	9210	9210	1
397	20241216	143100	427314600	9210	9210	9210	9210	1
398	20241216	143000	427305390	9210	9210	9210	9210	0
399	20241216	142900	427305390	9210	9210	9210	9210	0
400	20241216	142800	427305390	9210	9210	9210	9210	1
401	20241216	142700	427296180	9220	9220	9220	9220	0
402	20241216	142600	427296180	9220	9220	9220	9220	1
403	20241216	142500	427286960	9220	9220	9220	9220	1
404	20241216	142400	427277740	9220	9220	9220	9220	1
405	20241216	142300	427268520	9220	9220	9220	9220	0
406	20241216	142200	427268520	9220	9220	9220	9220	1
407	20241216	142100	427259300	9210	9210	9210	9210	0
408	20241216	142000	427259300	9210	9210	9240	9210	225
409	20241216	141900	425181600	9230	9220	9230	9220	23
410	20241216	141800	424969330	9210	9210	9210	9210	1
411	20241216	141700	424960120	9210	9210	9210	9210	0
412	20241216	141600	424960120	9210	9210	9210	9210	1
413	20241216	141500	424950910	9210	9220	9230	9210	18
414	20241216	141400	424784890	9220	9210	9220	9210	3
415	20241216	141300	424757240	9210	9210	9210	9210	0
416	20241216	141200	424757240	9210	9210	9210	9210	1
417	20241216	141100	424748030	9230	9210	9230	9210	4
418	20241216	141000	424711140	9210	9210	9210	9210	100
419	20241216	140900	423790140	9210	9210	9210	9210	0
420	20241216	140800	423790140	9210	9210	9230	9210	3
421	20241216	140700	423762490	9210	9220	9220	9210	3
422	20241216	140600	423734840	9210	9210	9210	9210	0
423	20241216	140500	423734840	9210	9210	9210	9210	0
424	20241216	140400	423734840	9210	9210	9210	9210	1
425	20241216	140300	423725630	9220	9220	9220	9220	15
426	20241216	140200	423587330	9210	9230	9230	9210	2
427	20241216	140100	423568890	9210	9210	9210	9210	0
428	20241216	140000	423568890	9210	9210	9210	9210	251
429	20241216	135900	421257180	9220	9220	9220	9220	2
430	20241216	135800	421238740	9210	9210	9210	9210	1
431	20241216	135700	421229530	9230	9210	9230	9210	57
432	20241216	135600	420703500	9210	9210	9210	9210	0
433	20241216	135500	420703500	9210	9210	9210	9210	1
434	20241216	135400	420694290	9230	9230	9230	9230	11
435	20241216	135300	420592760	9220	9210	9220	9210	2
436	20241216	135200	420574330	9220	9220	9220	9220	65
437	20241216	135100	419975030	9220	9200	9220	9200	31
438	20241216	135000	419689240	9220	9210	9220	9210	42
439	20241216	134900	419302030	9200	9200	9200	9200	1
440	20241216	134800	419292830	9200	9200	9200	9200	1
441	20241216	134700	419283630	9200	9220	9220	9200	39
442	20241216	134600	418924070	9220	9220	9220	9220	0
443	20241216	134500	418924070	9220	9220	9220	9220	10
444	20241216	134400	418831870	9220	9220	9220	9220	1
445	20241216	134300	418822650	9230	9230	9230	9230	3
446	20241216	134200	418794960	9200	9220	9220	9200	3
447	20241216	134100	418767320	9200	9200	9200	9200	1
448	20241216	134000	418758120	9220	9220	9220	9220	212
449	20241216	133900	416803480	9220	9220	9220	9220	38
450	20241216	133800	416453120	9220	9220	9220	9220	15
451	20241216	133700	416314820	9210	9210	9210	9210	1
452	20241216	133600	416305610	9200	9200	9200	9200	313
453	20241216	133500	413426010	9200	9180	9210	9180	2441
454	20241216	133400	390969610	9190	9180	9190	9180	4
455	20241216	133300	390932870	9170	9170	9170	9170	1
456	20241216	133200	390923700	9170	9160	9170	9160	4
457	20241216	133100	390887030	9150	9150	9150	9150	1
458	20241216	133000	390877880	9150	9150	9150	9150	0
459	20241216	132900	390877880	9150	9150	9150	9150	1
460	20241216	132800	390868730	9190	9190	9190	9190	15
461	20241216	132700	390730880	9180	9150	9180	9150	3
462	20241216	132600	390703370	9180	9180	9180	9180	0
463	20241216	132500	390703370	9180	9150	9180	9150	19
464	20241216	132400	390528980	9170	9190	9190	9170	520
465	20241216	132300	385760240	9190	9190	9190	9190	2
466	20241216	132200	385741860	9200	9200	9200	9200	4
467	20241216	132100	385705060	9190	9190	9190	9190	1
468	20241216	132000	385695870	9190	9190	9190	9190	10
469	20241216	131900	385603970	9190	9190	9190	9190	2
470	20241216	131800	385585590	9190	9190	9190	9190	1
471	20241216	131700	385576400	9200	9200	9200	9200	1
472	20241216	131600	385567200	9200	9200	9200	9200	2
473	20241216	131500	385548800	9210	9210	9210	9210	2
474	20241216	131400	385530380	9210	9210	9210	9210	0
475	20241216	131300	385530380	9210	9210	9210	9210	3
476	20241216	131200	385502750	9220	9220	9220	9220	0
477	20241216	131100	385502750	9220	9220	9220	9220	25
478	20241216	131000	385272250	9220	9220	9220	9220	1
479	20241216	130900	385263030	9220	9230	9240	9220	62
480	20241216	130800	384690690	9210	9210	9210	9210	4
481	20241216	130700	384653850	9200	9200	9200	9200	1
482	20241216	130600	384644650	9200	9200	9200	9200	0
483	20241216	130500	384644650	9200	9200	9200	9200	1
484	20241216	130400	384635450	9200	9200	9200	9200	0
485	20241216	130300	384635450	9200	9200	9200	9200	1
486	20241216	130200	384626250	9200	9200	9200	9200	0
487	20241216	130100	384626250	9200	9230	9230	9200	2
488	20241216	130000	384607820	9200	9220	9220	9200	150
489	20241216	125900	383226510	9230	9230	9230	9220	101
490	20241216	125800	382294290	9240	9240	9240	9240	1
491	20241216	125700	382285050	9230	9230	9240	9230	412
492	20241216	125600	378479180	9230	9230	9240	9230	89
493	20241216	125500	377657700	9230	9230	9230	9230	650
494	20241216	125400	371658200	9220	9210	9220	9210	330
495	20241216	125300	368615620	9200	9210	9210	9200	58
496	20241216	125200	368081520	9210	9220	9220	9210	35
497	20241216	125100	367759140	9210	9210	9210	9210	3
498	20241216	125000	367731510	9200	9200	9200	9200	0
499	20241216	124900	367731510	9200	9200	9210	9200	666
500	20241216	124800	361601800	9200	9190	9200	9190	13
501	20241216	124700	361482240	9180	9180	9180	9180	2
502	20241216	124600	361463880	9180	9180	9180	9180	1
503	20241216	124500	361454700	9180	9180	9180	9180	39
504	20241216	124400	361096680	9180	9180	9180	9180	0
505	20241216	124300	361096680	9180	9180	9180	9180	1
506	20241216	124200	361087500	9180	9180	9180	9180	0
507	20241216	124100	361087500	9180	9190	9190	9180	2
508	20241216	124000	361069130	9180	9180	9200	9180	13
509	20241216	123900	360949770	9180	9180	9180	9180	1
510	20241216	123800	360940590	9180	9180	9180	9180	1
511	20241216	123700	360931410	9180	9180	9180	9180	0
512	20241216	123600	360931410	9180	9180	9180	9180	72
513	20241216	123500	360270450	9210	9190	9210	9190	100
514	20241216	123400	359350280	9180	9170	9180	9170	12
515	20241216	123300	359240130	9170	9170	9170	9170	0
516	20241216	123200	359240130	9170	9170	9170	9170	1
517	20241216	123100	359230960	9180	9180	9180	9180	0
518	20241216	123000	359230960	9180	9170	9180	9170	24
519	20241216	122900	359010860	9170	9170	9170	9170	0
520	20241216	122800	359010860	9170	9170	9170	9170	0
521	20241216	122700	359010860	9170	9180	9180	9170	3
522	20241216	122600	358983330	9170	9170	9170	9170	1
523	20241216	122500	358974160	9180	9180	9180	9180	6
524	20241216	122400	358919080	9180	9180	9180	9180	0
525	20241216	122300	358919080	9180	9180	9180	9170	105
526	20241216	122200	357955190	9180	9180	9180	9180	1
527	20241216	122100	357946010	9190	9190	9190	9190	0
528	20241216	122000	357946010	9190	9190	9190	9190	0
529	20241216	121900	357946010	9190	9190	9190	9190	246
530	20241216	121800	355685270	9190	9190	9190	9190	1
531	20241216	121700	355676080	9190	9190	9190	9190	1
532	20241216	121600	355666890	9190	9190	9190	9190	1
533	20241216	121500	355657700	9190	9190	9190	9190	0
534	20241216	121400	355657700	9190	9210	9210	9190	5
535	20241216	121300	355611670	9210	9210	9210	9210	0
536	20241216	121200	355611670	9210	9190	9210	9190	117
537	20241216	121100	354535270	9190	9190	9190	9190	0
538	20241216	121000	354535270	9190	9190	9190	9190	1
539	20241216	120900	354526080	9200	9190	9200	9190	184
540	20241216	120800	352833470	9180	9170	9180	9170	7
541	20241216	120700	352769260	9150	9150	9150	9150	1
542	20241216	120600	352760110	9150	9150	9150	9150	3
543	20241216	120500	352732660	9150	9150	9150	9150	0
544	20241216	120400	352732660	9150	9150	9150	9150	0
545	20241216	120300	352732660	9150	9150	9150	9150	260
546	20241216	120200	350353660	9150	9150	9150	9150	1
547	20241216	120100	350344510	9140	9140	9140	9140	0
548	20241216	120000	350344510	9140	9140	9140	9140	0
549	20241216	115900	350344510	9140	9140	9140	9140	1
550	20241216	115800	350335370	9130	9190	9190	9130	1262
551	20241216	115700	338808420	9160	9160	9160	9160	0
552	20241216	115600	338808420	9160	9160	9160	9160	1
553	20241216	115500	338799260	9180	9160	9180	9160	13
554	20241216	115400	338679960	9160	9160	9160	9160	1
555	20241216	115300	338670800	9180	9180	9180	9180	0
556	20241216	115200	338670800	9180	9160	9180	9160	3
557	20241216	115100	338643280	9160	9160	9160	9160	10
558	20241216	115000	338551680	9160	9160	9160	9160	1
559	20241216	114900	338542520	9160	9160	9160	9160	0
560	20241216	114800	338542520	9160	9160	9160	9160	6
561	20241216	114700	338487560	9180	9170	9180	9170	8
562	20241216	114600	338414130	9160	9160	9160	9160	1
563	20241216	114500	338404970	9160	9160	9160	9160	0
564	20241216	114400	338404970	9160	9160	9160	9160	0
565	20241216	114300	338404970	9160	9180	9180	9160	3
566	20241216	114200	338377450	9160	9180	9190	9160	121
567	20241216	114100	337265800	9170	9170	9170	9170	0
568	20241216	114000	337265800	9170	9170	9170	9170	2
569	20241216	113900	337247460	9170	9160	9170	9160	4
570	20241216	113800	337210790	9160	9160	9160	9160	21
571	20241216	113700	337018430	9160	9160	9160	9160	0
572	20241216	113600	337018430	9160	9160	9160	9160	1
573	20241216	113500	337009270	9160	9160	9160	9160	0
574	20241216	113400	337009270	9160	9180	9190	9160	1284
575	20241216	113300	325219080	9150	9150	9150	9150	10
576	20241216	113200	325127580	9150	9180	9180	9150	221
577	20241216	113100	323098830	9180	9180	9180	9180	190
578	20241216	113000	321354630	9170	9120	9170	9120	4031
579	20241216	112900	284572720	9110	9120	9120	9110	101
580	20241216	112800	283651610	9110	9100	9110	9100	2
581	20241216	112700	283633400	9110	9110	9110	9110	31
582	20241216	112600	283350990	9100	9100	9100	9100	6
583	20241216	112500	283296390	9110	9110	9110	9110	1
584	20241216	112400	283287280	9110	9110	9110	9110	2
585	20241216	112300	283269060	9100	9100	9100	9100	1
586	20241216	112200	283259960	9100	9100	9100	9100	1
587	20241216	112100	283250860	9100	9100	9100	9100	1
588	20241216	112000	283241760	9080	9080	9080	9080	0
589	20241216	111900	283241760	9080	9080	9080	9080	4
590	20241216	111800	283205440	9100	9100	9100	9100	0
591	20241216	111700	283205440	9100	9100	9100	9100	0
592	20241216	111600	283205440	9100	9110	9120	9100	615
593	20241216	111500	277608900	9100	9100	9100	9100	9
594	20241216	111400	277527000	9100	9100	9100	9100	0
595	20241216	111300	277527000	9100	9100	9100	9100	0
596	20241216	111200	277527000	9100	9120	9120	9100	5
597	20241216	111100	277481420	9110	9100	9110	9100	3
598	20241216	111000	277454100	9110	9100	9110	9100	88
599	20241216	110900	276652520	9100	9100	9100	9100	0
600	20241216	110800	276652520	9100	9100	9100	9100	1
601	20241216	110700	276643420	9100	9100	9100	9100	3
602	20241216	110600	276616120	9100	9110	9110	9100	50
603	20241216	110500	276160770	9080	9080	9080	9080	0
604	20241216	110400	276160770	9080	9080	9080	9080	3
605	20241216	110300	276133530	9080	9080	9080	9080	1
606	20241216	110200	276124450	9080	9080	9080	9080	0
607	20241216	110100	276124450	9080	9080	9080	9080	0
608	20241216	110000	276124450	9080	9100	9110	9080	103
609	20241216	105900	275186160	9080	9080	9080	9080	2
610	20241216	105800	275168000	9110	9110	9110	9110	1
611	20241216	105700	275158890	9080	9100	9100	9080	54
612	20241216	105600	274668530	9100	9100	9100	9100	1
613	20241216	105500	274659430	9080	9080	9080	9080	2
614	20241216	105400	274641270	9080	9080	9080	9080	5
615	20241216	105300	274595870	9080	9080	9080	9080	1
616	20241216	105200	274586790	9080	9130	9130	9080	13
617	20241216	105100	274468700	9080	9130	9130	9060	2193
618	20241216	105000	254568250	9130	9130	9130	9130	2
619	20241216	104900	254549990	9130	9130	9130	9130	0
620	20241216	104800	254549990	9130	9140	9140	9130	2
621	20241216	104700	254531720	9140	9140	9140	9140	1
622	20241216	104600	254522580	9150	9160	9160	9150	2
623	20241216	104500	254504270	9170	9170	9180	9170	3
624	20241216	104400	254476750	9130	9130	9130	9130	2
625	20241216	104300	254458490	9170	9130	9170	9130	16
626	20241216	104200	254312050	9180	9180	9180	9180	0
627	20241216	104100	254312050	9180	9180	9180	9180	1
628	20241216	104000	254302870	9180	9130	9180	9130	2
629	20241216	103900	254284560	9130	9130	9130	9130	1
630	20241216	103800	254275430	9180	9170	9180	9170	2
631	20241216	103700	254257080	9130	9130	9130	9130	0
632	20241216	103600	254257080	9130	9130	9130	9130	1
633	20241216	103500	254247950	9130	9130	9130	9130	3
634	20241216	103400	254220560	9120	9120	9120	9120	0
635	20241216	103300	254220560	9120	9120	9120	9120	0
636	20241216	103200	254220560	9120	9140	9140	9120	100
637	20241216	103100	253307220	9140	9140	9140	9140	0
638	20241216	103000	253307220	9140	9140	9140	9140	1
639	20241216	102900	253298080	9190	9190	9190	9190	7
640	20241216	102800	253233750	9190	9180	9190	9180	57
641	20241216	102700	252709950	9180	9180	9180	9180	0
642	20241216	102600	252709950	9180	9180	9180	9180	105
643	20241216	102500	251746050	9180	9180	9180	9180	40
644	20241216	102400	251378850	9180	9180	9180	9180	201
645	20241216	102300	249533670	9140	9140	9140	9140	0
646	20241216	102200	249533670	9140	9140	9140	9140	47
647	20241216	102100	249104090	9140	9140	9140	9140	13
648	20241216	102000	248985270	9140	9140	9140	9140	2
649	20241216	101900	248966990	9140	9140	9140	9140	0
650	20241216	101800	248966990	9140	9140	9140	9140	0
651	20241216	101700	248966990	9140	9140	9140	9140	103
652	20241216	101600	248025570	9140	9140	9140	9140	0
653	20241216	101500	248025570	9140	9180	9190	9140	59
654	20241216	101400	247485260	9190	9170	9190	9170	10
655	20241216	101300	247393460	9140	9170	9170	9140	150
656	20241216	101200	246019790	9170	9170	9170	9170	40
657	20241216	101100	245652990	9170	9170	9170	9170	62
658	20241216	101000	245084450	9170	9170	9170	9170	0
659	20241216	100900	245084450	9170	9170	9170	9170	2
660	20241216	100800	245066110	9200	9140	9200	9140	626
661	20241216	100700	239323990	9140	9140	9140	9140	1
662	20241216	100600	239314850	9110	9110	9110	9110	5
663	20241216	100500	239269300	9110	9110	9110	9110	0
664	20241216	100400	239269300	9110	9110	9110	9110	0
665	20241216	100300	239269300	9110	9110	9110	9110	0
666	20241216	100200	239269300	9110	9110	9110	9110	11
667	20241216	100100	239169090	9110	9120	9120	9110	50
668	20241216	100000	238713420	9150	9150	9150	9150	500
669	20241216	095900	234138420	9150	9150	9150	9150	3
670	20241216	095800	234110970	9150	9150	9150	9150	0
671	20241216	095700	234110970	9150	9150	9150	9150	54
672	20241216	095600	233616870	9150	9150	9150	9150	56
673	20241216	095500	233104470	9150	9150	9150	9150	0
674	20241216	095400	233104470	9150	9150	9150	9150	0
675	20241216	095300	233104470	9150	9150	9150	9150	98
676	20241216	095200	232207770	9200	9200	9200	9200	0
677	20241216	095100	232207770	9200	9200	9200	9200	0
678	20241216	095000	232207770	9200	9170	9200	9170	428
679	20241216	094900	228271640	9190	9150	9190	9150	1269
680	20241216	094800	216636970	9140	9140	9140	9140	76
681	20241216	094700	215942330	9140	9150	9150	9140	3
682	20241216	094600	215914900	9150	9080	9150	9080	32
683	20241216	094500	215623340	9130	9050	9130	9050	49
684	20241216	094400	215176930	9150	9160	9160	9020	1033
685	20241216	094300	205788500	9160	9150	9160	9150	126
686	20241216	094200	204634350	9120	9160	9160	9120	446
687	20241216	094100	200566550	9140	9140	9140	9140	5
688	20241216	094000	200520850	9170	9170	9170	9170	1
689	20241216	093900	200511680	9140	9140	9140	9140	5
690	20241216	093800	200465980	9180	9180	9180	9180	0
691	20241216	093700	200465980	9180	9180	9180	9180	0
692	20241216	093600	200465980	9180	9180	9180	9180	1
693	20241216	093500	200456800	9180	9160	9180	9160	120
694	20241216	093400	199355280	9180	9180	9180	9180	120
695	20241216	093300	198253680	9180	9180	9180	9180	1
696	20241216	093200	198244500	9190	9190	9190	9190	0
697	20241216	093100	198244500	9190	9190	9190	9190	100
698	20241216	093000	197325500	9200	9120	9200	9120	53
699	20241216	092900	196838060	9230	9140	9230	9110	1419
700	20241216	092800	183819360	9130	9150	9150	9130	80
701	20241216	092700	183087420	9140	9150	9150	9140	336
702	20241216	092600	180016140	9150	9150	9160	9150	318
703	20241216	092500	177104430	9160	9180	9180	9160	228
704	20241216	092400	175011890	9210	9210	9210	9210	0
705	20241216	092300	175011890	9210	9190	9210	9190	430
706	20241216	092200	171056290	9150	9150	9150	9150	116
707	20241216	092100	169994890	9210	9210	9220	9170	7049
708	20241216	092000	105172750	9180	9150	9200	9150	579
709	20241216	091900	99858570	9150	9110	9160	9110	1252
710	20241216	091800	88424770	9110	9060	9120	9060	1021
711	20241216	091700	79129990	9060	9010	9060	9010	126
712	20241216	091600	77988980	9010	9030	9060	9000	2710
713	20241216	091500	53584380	9080	9020	9080	9020	2
714	20241216	091400	53566280	9090	9080	9090	9030	1310
715	20241216	091300	41729320	9090	9100	9100	9090	94
716	20241216	091200	40874110	9100	9080	9100	9080	89
717	20241216	091100	40064910	9080	9080	9080	9080	4
718	20241216	091000	40028590	9080	9050	9100	9050	30
719	20241216	090900	39756090	9050	9040	9090	9040	1678
720	20241216	090800	24574020	9030	9040	9040	9030	304
721	20241216	090700	21826370	9050	9040	9050	9040	150
722	20241216	090600	20470300	9040	9040	9040	9040	1
723	20241216	090500	20461260	9000	8990	9010	8990	549
724	20241216	090400	15520140	9000	8930	9000	8930	1143
725	20241216	090300	5268370	8910	8870	8930	8870	277
726	20241216	090200	2800120	8840	8830	8840	8830	108
727	20241216	090100	1846400	8830	8750	8830	8750	21
728	20241216	090000	1662570	8750	8750	8820	8750	190