KissMeData/377190/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212900	981889830	2960	2960	2960	2960	5276
3	20241219	212800	981889830	2960	2960	2960	2960	0
4	20241219	212700	981889830	2960	2960	2960	2960	0
5	20241219	212600	981889830	2960	2960	2960	2960	0
6	20241219	212500	981889830	2960	2960	2960	2960	0
7	20241219	212400	981889830	2960	2960	2960	2960	0
8	20241219	212300	981889830	2960	2960	2960	2960	0
9	20241219	212200	981889830	2960	2960	2960	2960	0
10	20241219	212100	981889830	2960	2960	2960	2960	0
11	20241219	212000	981889830	2960	2960	2960	2960	0
12	20241219	211900	981889830	2960	2960	2960	2960	0
13	20241219	211800	981889830	2960	2960	2960	2960	0
14	20241219	211700	981889830	2960	2960	2960	2960	0
15	20241219	211600	981889830	2960	2960	2960	2960	0
16	20241219	211500	981889830	2960	2960	2960	2960	0
17	20241219	211400	981889830	2960	2960	2960	2960	0
18	20241219	211300	981889830	2960	2960	2960	2960	0
19	20241219	211200	981889830	2960	2960	2960	2960	0
20	20241219	211100	981889830	2960	2960	2960	2960	0
21	20241219	211000	981889830	2960	2960	2960	2960	0
22	20241219	210900	981889830	2960	2960	2960	2960	0
23	20241219	210800	981889830	2960	2960	2960	2960	0
24	20241219	210700	981889830	2960	2960	2960	2960	0
25	20241219	210600	981889830	2960	2960	2960	2960	0
26	20241219	210500	981889830	2960	2960	2960	2960	0
27	20241219	210400	981889830	2960	2960	2960	2960	0
28	20241219	210300	981889830	2960	2960	2960	2960	0
29	20241219	210200	981889830	2960	2960	2960	2960	0
30	20241219	210100	981889830	2960	2960	2960	2960	0
31	20241219	210000	981889830	2960	2960	2960	2960	0
32	20241219	205900	981889830	2960	2960	2960	2960	5276
33	20241219	205800	981889830	2960	2960	2960	2960	0
34	20241219	205700	981889830	2960	2960	2960	2960	0
35	20241219	205600	981889830	2960	2960	2960	2960	0
36	20241219	205500	981889830	2960	2960	2960	2960	0
37	20241219	205400	981889830	2960	2960	2960	2960	0
38	20241219	205300	981889830	2960	2960	2960	2960	0
39	20241219	205200	981889830	2960	2960	2960	2960	0
40	20241219	205100	981889830	2960	2960	2960	2960	0
41	20241219	205000	981889830	2960	2960	2960	2960	0
42	20241219	204900	981889830	2960	2960	2960	2960	0
43	20241219	204800	981889830	2960	2960	2960	2960	0
44	20241219	204700	981889830	2960	2960	2960	2960	0
45	20241219	204600	981889830	2960	2960	2960	2960	0
46	20241219	204500	981889830	2960	2960	2960	2960	0
47	20241219	204400	981889830	2960	2960	2960	2960	0
48	20241219	204300	981889830	2960	2960	2960	2960	0
49	20241219	204200	981889830	2960	2960	2960	2960	0
50	20241219	204100	981889830	2960	2960	2960	2960	0
51	20241219	204000	981889830	2960	2960	2960	2960	0
52	20241219	203900	981889830	2960	2960	2960	2960	0
53	20241219	203800	981889830	2960	2960	2960	2960	0
54	20241219	203700	981889830	2960	2960	2960	2960	0
55	20241219	203600	981889830	2960	2960	2960	2960	0
56	20241219	203500	981889830	2960	2960	2960	2960	0
57	20241219	203400	981889830	2960	2960	2960	2960	0
58	20241219	203300	981889830	2960	2960	2960	2960	0
59	20241219	203200	981889830	2960	2960	2960	2960	0
60	20241219	203100	981889830	2960	2960	2960	2960	0
61	20241219	203000	981889830	2960	2960	2960	2960	0
62	20241219	202900	981889830	2960	2960	2960	2960	5276
63	20241219	202800	981889830	2960	2960	2960	2960	0
64	20241219	202700	981889830	2960	2960	2960	2960	0
65	20241219	202600	981889830	2960	2960	2960	2960	0
66	20241219	202500	981889830	2960	2960	2960	2960	0
67	20241219	202400	981889830	2960	2960	2960	2960	0
68	20241219	202300	981889830	2960	2960	2960	2960	0
69	20241219	202200	981889830	2960	2960	2960	2960	0
70	20241219	202100	981889830	2960	2960	2960	2960	0
71	20241219	202000	981889830	2960	2960	2960	2960	0
72	20241219	201900	981889830	2960	2960	2960	2960	0
73	20241219	201800	981889830	2960	2960	2960	2960	0
74	20241219	201700	981889830	2960	2960	2960	2960	0
75	20241219	201600	981889830	2960	2960	2960	2960	0
76	20241219	201500	981889830	2960	2960	2960	2960	0
77	20241219	201400	981889830	2960	2960	2960	2960	0
78	20241219	201300	981889830	2960	2960	2960	2960	0
79	20241219	201200	981889830	2960	2960	2960	2960	0
80	20241219	201100	981889830	2960	2960	2960	2960	0
81	20241219	201000	981889830	2960	2960	2960	2960	0
82	20241219	200900	981889830	2960	2960	2960	2960	0
83	20241219	200800	981889830	2960	2960	2960	2960	0
84	20241219	200700	981889830	2960	2960	2960	2960	0
85	20241219	200600	981889830	2960	2960	2960	2960	0
86	20241219	200500	981889830	2960	2960	2960	2960	0
87	20241219	200400	981889830	2960	2960	2960	2960	0
88	20241219	200300	981889830	2960	2960	2960	2960	0
89	20241219	200200	981889830	2960	2960	2960	2960	0
90	20241219	200100	981889830	2960	2960	2960	2960	0
91	20241219	200000	981889830	2960	2960	2960	2960	0
92	20241219	195900	981889830	2960	2960	2960	2960	5276
93	20241219	195800	981889830	2960	2960	2960	2960	0
94	20241219	195700	981889830	2960	2960	2960	2960	0
95	20241219	195600	981889830	2960	2960	2960	2960	0
96	20241219	195500	981889830	2960	2960	2960	2960	0
97	20241219	195400	981889830	2960	2960	2960	2960	0
98	20241219	195300	981889830	2960	2960	2960	2960	0
99	20241219	195200	981889830	2960	2960	2960	2960	0
100	20241219	195100	981889830	2960	2960	2960	2960	0
101	20241219	195000	981889830	2960	2960	2960	2960	0
102	20241219	194900	981889830	2960	2960	2960	2960	0
103	20241219	194800	981889830	2960	2960	2960	2960	0
104	20241219	194700	981889830	2960	2960	2960	2960	0
105	20241219	194600	981889830	2960	2960	2960	2960	0
106	20241219	194500	981889830	2960	2960	2960	2960	0
107	20241219	194400	981889830	2960	2960	2960	2960	0
108	20241219	194300	981889830	2960	2960	2960	2960	0
109	20241219	194200	981889830	2960	2960	2960	2960	0
110	20241219	194100	981889830	2960	2960	2960	2960	0
111	20241219	194000	981889830	2960	2960	2960	2960	0
112	20241219	193900	981889830	2960	2960	2960	2960	0
113	20241219	193800	981889830	2960	2960	2960	2960	0
114	20241219	193700	981889830	2960	2960	2960	2960	0
115	20241219	193600	981889830	2960	2960	2960	2960	0
116	20241219	193500	981889830	2960	2960	2960	2960	0
117	20241219	193400	981889830	2960	2960	2960	2960	0
118	20241219	193300	981889830	2960	2960	2960	2960	0
119	20241219	193200	981889830	2960	2960	2960	2960	0
120	20241219	193100	981889830	2960	2960	2960	2960	0
121	20241219	193000	981889830	2960	2960	2960	2960	0
122	20241219	192900	981889830	2960	2960	2960	2960	5276
123	20241219	192800	981889830	2960	2960	2960	2960	0
124	20241219	192700	981889830	2960	2960	2960	2960	0
125	20241219	192600	981889830	2960	2960	2960	2960	0
126	20241219	192500	981889830	2960	2960	2960	2960	0
127	20241219	192400	981889830	2960	2960	2960	2960	0
128	20241219	192300	981889830	2960	2960	2960	2960	0
129	20241219	192200	981889830	2960	2960	2960	2960	0
130	20241219	192100	981889830	2960	2960	2960	2960	0
131	20241219	192000	981889830	2960	2960	2960	2960	0
132	20241219	191900	981889830	2960	2960	2960	2960	0
133	20241219	191800	981889830	2960	2960	2960	2960	0
134	20241219	191700	981889830	2960	2960	2960	2960	0
135	20241219	191600	981889830	2960	2960	2960	2960	0
136	20241219	191500	981889830	2960	2960	2960	2960	0
137	20241219	191400	981889830	2960	2960	2960	2960	0
138	20241219	191300	981889830	2960	2960	2960	2960	0
139	20241219	191200	981889830	2960	2960	2960	2960	0
140	20241219	191100	981889830	2960	2960	2960	2960	0
141	20241219	191000	981889830	2960	2960	2960	2960	0
142	20241219	190900	981889830	2960	2960	2960	2960	0
143	20241219	190800	981889830	2960	2960	2960	2960	0
144	20241219	190700	981889830	2960	2960	2960	2960	0
145	20241219	190600	981889830	2960	2960	2960	2960	0
146	20241219	190500	981889830	2960	2960	2960	2960	0
147	20241219	190400	981889830	2960	2960	2960	2960	0
148	20241219	190300	981889830	2960	2960	2960	2960	0
149	20241219	190200	981889830	2960	2960	2960	2960	0
150	20241219	190100	981889830	2960	2960	2960	2960	0
151	20241219	190000	981889830	2960	2960	2960	2960	0
152	20241219	185900	981889830	2960	2960	2960	2960	5276
153	20241219	185800	981889830	2960	2960	2960	2960	0
154	20241219	185700	981889830	2960	2960	2960	2960	0
155	20241219	185600	981889830	2960	2960	2960	2960	0
156	20241219	185500	981889830	2960	2960	2960	2960	0
157	20241219	185400	981889830	2960	2960	2960	2960	0
158	20241219	185300	981889830	2960	2960	2960	2960	0
159	20241219	185200	981889830	2960	2960	2960	2960	0
160	20241219	185100	981889830	2960	2960	2960	2960	0
161	20241219	185000	981889830	2960	2960	2960	2960	0
162	20241219	184900	981889830	2960	2960	2960	2960	0
163	20241219	184800	981889830	2960	2960	2960	2960	0
164	20241219	184700	981889830	2960	2960	2960	2960	0
165	20241219	184600	981889830	2960	2960	2960	2960	0
166	20241219	184500	981889830	2960	2960	2960	2960	0
167	20241219	184400	981889830	2960	2960	2960	2960	0
168	20241219	184300	981889830	2960	2960	2960	2960	0
169	20241219	184200	981889830	2960	2960	2960	2960	0
170	20241219	184100	981889830	2960	2960	2960	2960	0
171	20241219	184000	981889830	2960	2960	2960	2960	0
172	20241219	183900	981889830	2960	2960	2960	2960	0
173	20241219	183800	981889830	2960	2960	2960	2960	0
174	20241219	183700	981889830	2960	2960	2960	2960	0
175	20241219	183600	981889830	2960	2960	2960	2960	0
176	20241219	183500	981889830	2960	2960	2960	2960	0
177	20241219	183400	981889830	2960	2960	2960	2960	0
178	20241219	183300	981889830	2960	2960	2960	2960	0
179	20241219	183200	981889830	2960	2960	2960	2960	0
180	20241219	183100	981889830	2960	2960	2960	2960	0
181	20241219	183000	981889830	2960	2960	2960	2960	0
182	20241219	182900	981889830	2960	2960	2960	2960	5276
183	20241219	182800	981889830	2960	2960	2960	2960	0
184	20241219	182700	981889830	2960	2960	2960	2960	0
185	20241219	182600	981889830	2960	2960	2960	2960	0
186	20241219	182500	981889830	2960	2960	2960	2960	0
187	20241219	182400	981889830	2960	2960	2960	2960	0
188	20241219	182300	981889830	2960	2960	2960	2960	0
189	20241219	182200	981889830	2960	2960	2960	2960	0
190	20241219	182100	981889830	2960	2960	2960	2960	0
191	20241219	182000	981889830	2960	2960	2960	2960	0
192	20241219	181900	981889830	2960	2960	2960	2960	0
193	20241219	181800	981889830	2960	2960	2960	2960	0
194	20241219	181700	981889830	2960	2960	2960	2960	0
195	20241219	181600	981889830	2960	2960	2960	2960	0
196	20241219	181500	981889830	2960	2960	2960	2960	0
197	20241219	181400	981889830	2960	2960	2960	2960	0
198	20241219	181300	981889830	2960	2960	2960	2960	0
199	20241219	181200	981889830	2960	2960	2960	2960	0
200	20241219	181100	981889830	2960	2960	2960	2960	0
201	20241219	181000	981889830	2960	2960	2960	2960	0
202	20241219	180900	981889830	2960	2960	2960	2960	0
203	20241219	180800	981889830	2960	2960	2960	2960	0
204	20241219	180700	981889830	2960	2960	2960	2960	0
205	20241219	180600	981889830	2960	2960	2960	2960	0
206	20241219	180500	981889830	2960	2960	2960	2960	0
207	20241219	180400	981889830	2960	2960	2960	2960	0
208	20241219	180300	981889830	2960	2960	2960	2960	0
209	20241219	180200	981889830	2960	2960	2960	2960	0
210	20241219	180100	981889830	2960	2960	2960	2960	0
211	20241219	180000	981889830	2960	2960	2960	2960	0
212	20241219	175900	981889830	2960	2960	2960	2960	5276
213	20241219	175800	981889830	2960	2960	2960	2960	0
214	20241219	175700	981889830	2960	2960	2960	2960	0
215	20241219	175600	981889830	2960	2960	2960	2960	0
216	20241219	175500	981889830	2960	2960	2960	2960	0
217	20241219	175400	981889830	2960	2960	2960	2960	0
218	20241219	175300	981889830	2960	2960	2960	2960	0
219	20241219	175200	981889830	2960	2960	2960	2960	0
220	20241219	175100	981889830	2960	2960	2960	2960	0
221	20241219	175000	981889830	2960	2960	2960	2960	0
222	20241219	174900	981889830	2960	2960	2960	2960	0
223	20241219	174800	981889830	2960	2960	2960	2960	0
224	20241219	174700	981889830	2960	2960	2960	2960	0
225	20241219	174600	981889830	2960	2960	2960	2960	0
226	20241219	174500	981889830	2960	2960	2960	2960	0
227	20241219	174400	981889830	2960	2960	2960	2960	0
228	20241219	174300	981889830	2960	2960	2960	2960	0
229	20241219	174200	981889830	2960	2960	2960	2960	0
230	20241219	174100	981889830	2960	2960	2960	2960	0
231	20241219	174000	981889830	2960	2960	2960	2960	0
232	20241219	173900	981889830	2960	2960	2960	2960	0
233	20241219	173800	981889830	2960	2960	2960	2960	0
234	20241219	173700	981889830	2960	2960	2960	2960	0
235	20241219	173600	981889830	2960	2960	2960	2960	0
236	20241219	173500	981889830	2960	2960	2960	2960	0
237	20241219	173400	981889830	2960	2960	2960	2960	0
238	20241219	173300	981889830	2960	2960	2960	2960	0
239	20241219	173200	981889830	2960	2960	2960	2960	0
240	20241219	173100	981889830	2960	2960	2960	2960	0
241	20241219	173000	981889830	2960	2960	2960	2960	0
242	20241219	172900	981889830	2960	2960	2960	2960	5276
243	20241219	172800	981889830	2960	2960	2960	2960	0
244	20241219	172700	981889830	2960	2960	2960	2960	0
245	20241219	172600	981889830	2960	2960	2960	2960	0
246	20241219	172500	981889830	2960	2960	2960	2960	0
247	20241219	172400	981889830	2960	2960	2960	2960	0
248	20241219	172300	981889830	2960	2960	2960	2960	0
249	20241219	172200	981889830	2960	2960	2960	2960	0
250	20241219	172100	981889830	2960	2960	2960	2960	0
251	20241219	172000	981889830	2960	2960	2960	2960	0
252	20241219	171900	981889830	2960	2960	2960	2960	0
253	20241219	171800	981889830	2960	2960	2960	2960	0
254	20241219	171700	981889830	2960	2960	2960	2960	0
255	20241219	171600	981889830	2960	2960	2960	2960	0
256	20241219	171500	981889830	2960	2960	2960	2960	0
257	20241219	171400	981889830	2960	2960	2960	2960	0
258	20241219	171300	981889830	2960	2960	2960	2960	0
259	20241219	171200	981889830	2960	2960	2960	2960	0
260	20241219	171100	981889830	2960	2960	2960	2960	0
261	20241219	171000	981889830	2960	2960	2960	2960	0
262	20241219	170900	981889830	2960	2960	2960	2960	0
263	20241219	170800	981889830	2960	2960	2960	2960	0
264	20241219	170700	981889830	2960	2960	2960	2960	0
265	20241219	170600	981889830	2960	2960	2960	2960	0
266	20241219	170500	981889830	2960	2960	2960	2960	0
267	20241219	170400	981889830	2960	2960	2960	2960	0
268	20241219	170300	981889830	2960	2960	2960	2960	0
269	20241219	170200	981889830	2960	2960	2960	2960	0
270	20241219	170100	981889830	2960	2960	2960	2960	0
271	20241219	170000	981889830	2960	2960	2960	2960	0
272	20241219	165900	981889830	2960	2960	2960	2960	5276
273	20241219	165800	981889830	2960	2960	2960	2960	0
274	20241219	165700	981889830	2960	2960	2960	2960	0
275	20241219	165600	981889830	2960	2960	2960	2960	0
276	20241219	165500	981889830	2960	2960	2960	2960	0
277	20241219	165400	981889830	2960	2960	2960	2960	0
278	20241219	165300	981889830	2960	2960	2960	2960	0
279	20241219	165200	981889830	2960	2960	2960	2960	0
280	20241219	165100	981889830	2960	2960	2960	2960	0
281	20241219	165000	981889830	2960	2960	2960	2960	0
282	20241219	164900	981889830	2960	2960	2960	2960	0
283	20241219	164800	981889830	2960	2960	2960	2960	0
284	20241219	164700	981889830	2960	2960	2960	2960	0
285	20241219	164600	981889830	2960	2960	2960	2960	0
286	20241219	164500	981889830	2960	2960	2960	2960	0
287	20241219	164400	981889830	2960	2960	2960	2960	0
288	20241219	164300	981889830	2960	2960	2960	2960	0
289	20241219	164200	981889830	2960	2960	2960	2960	0
290	20241219	164100	981889830	2960	2960	2960	2960	0
291	20241219	164000	981889830	2960	2960	2960	2960	0
292	20241219	163900	981889830	2960	2960	2960	2960	0
293	20241219	163800	981889830	2960	2960	2960	2960	0
294	20241219	163700	981889830	2960	2960	2960	2960	0
295	20241219	163600	981889830	2960	2960	2960	2960	0
296	20241219	163500	981889830	2960	2960	2960	2960	0
297	20241219	163400	981889830	2960	2960	2960	2960	0
298	20241219	163300	981889830	2960	2960	2960	2960	0
299	20241219	163200	981889830	2960	2960	2960	2960	0
300	20241219	163100	981889830	2960	2960	2960	2960	0
301	20241219	163000	981889830	2960	2960	2960	2960	0
302	20241219	162900	981889830	2960	2960	2960	2960	5276
303	20241219	162800	981889830	2960	2960	2960	2960	0
304	20241219	162700	981889830	2960	2960	2960	2960	0
305	20241219	162600	981889830	2960	2960	2960	2960	0
306	20241219	162500	981889830	2960	2960	2960	2960	0
307	20241219	162400	981889830	2960	2960	2960	2960	0
308	20241219	162300	981889830	2960	2960	2960	2960	0
309	20241219	162200	981889830	2960	2960	2960	2960	0
310	20241219	162100	981889830	2960	2960	2960	2960	0
311	20241219	162000	981889830	2960	2960	2960	2960	0
312	20241219	161900	981889830	2960	2960	2960	2960	0
313	20241219	161800	981889830	2960	2960	2960	2960	0
314	20241219	161700	981889830	2960	2960	2960	2960	0
315	20241219	161600	981889830	2960	2960	2960	2960	0
316	20241219	161500	981889830	2960	2960	2960	2960	0
317	20241219	161400	981889830	2960	2960	2960	2960	0
318	20241219	161300	981889830	2960	2960	2960	2960	0
319	20241219	161200	981889830	2960	2960	2960	2960	0
320	20241219	161100	981889830	2960	2960	2960	2960	0
321	20241219	161000	981889830	2960	2960	2960	2960	0
322	20241219	160900	981889830	2960	2960	2960	2960	0
323	20241219	160800	981889830	2960	2960	2960	2960	0
324	20241219	160700	981889830	2960	2960	2960	2960	0
325	20241219	160600	981889830	2960	2960	2960	2960	0
326	20241219	160500	981889830	2960	2960	2960	2960	0
327	20241219	160400	981889830	2960	2960	2960	2960	0
328	20241219	160300	981889830	2960	2960	2960	2960	0
329	20241219	160200	981889830	2960	2960	2960	2960	0
330	20241219	160100	981889830	2960	2960	2960	2960	0
331	20241219	160000	981889830	2960	2960	2960	2960	0
332	20241219	155900	981889830	2960	2960	2960	2960	5276
333	20241219	155800	981889830	2960	2960	2960	2960	0
334	20241219	155700	981889830	2960	2960	2960	2960	0
335	20241219	155600	981889830	2960	2960	2960	2960	0
336	20241219	155500	981889830	2960	2960	2960	2960	0
337	20241219	155400	981889830	2960	2960	2960	2960	0
338	20241219	155300	981889830	2960	2960	2960	2960	0
339	20241219	155200	981889830	2960	2960	2960	2960	0
340	20241219	155100	981889830	2960	2960	2960	2960	0
341	20241219	155000	981889830	2960	2960	2960	2960	0
342	20241219	154900	981889830	2960	2960	2960	2960	0
343	20241219	154800	981889830	2960	2960	2960	2960	0
344	20241219	154700	981889830	2960	2960	2960	2960	0
345	20241219	154600	981889830	2960	2960	2960	2960	0
346	20241219	154500	981889830	2960	2960	2960	2960	0
347	20241219	154400	981889830	2960	2960	2960	2960	0
348	20241219	154300	981889830	2960	2960	2960	2960	0
349	20241219	154200	981889830	2960	2960	2960	2960	0
350	20241219	154100	981889830	2960	2960	2960	2960	0
351	20241219	154000	981889830	2960	2960	2960	2960	0
352	20241219	153900	981889830	2960	2960	2960	2960	0
353	20241219	153800	981889830	2960	2960	2960	2960	0
354	20241219	153700	981889830	2960	2960	2960	2960	0
355	20241219	153600	981889830	2960	2960	2960	2960	0
356	20241219	153500	981889830	2960	2960	2960	2960	0
357	20241219	153400	981889830	2960	2960	2960	2960	0
358	20241219	153300	981889830	2960	2960	2960	2960	0
359	20241219	153200	981889830	2960	2960	2960	2960	0
360	20241219	153100	981889830	2960	2960	2960	2960	0
361	20241219	153000	981889830	2960	2960	2960	2960	5276
362	20241219	152900	966272870	2960	2960	2960	2960	0
363	20241219	152800	966272870	2960	2960	2960	2960	0
364	20241219	152700	966272870	2960	2960	2960	2960	0
365	20241219	152600	966272870	2960	2960	2960	2960	0
366	20241219	152500	966272870	2960	2960	2960	2960	0
367	20241219	152400	966272870	2960	2960	2960	2960	0
368	20241219	152300	966272870	2960	2960	2960	2960	0
369	20241219	152200	966272870	2960	2960	2960	2960	0
370	20241219	152100	966272870	2960	2960	2960	2960	0
371	20241219	152000	966272870	2960	2960	2960	2960	0
372	20241219	151900	966272870	2960	2960	2960	2960	309
373	20241219	151800	965358230	2960	2945	2960	2945	383
374	20241219	151700	964229320	2955	2955	2960	2945	364
375	20241219	151600	963153345	2955	2955	2955	2945	1077
376	20241219	151500	959972170	2950	2950	2950	2950	205
377	20241219	151400	959367420	2945	2960	2960	2945	929
378	20241219	151300	956622930	2955	2955	2955	2945	833
379	20241219	151200	954161965	2950	2955	2955	2950	554
380	20241219	151100	952525920	2945	2950	2955	2945	1212
381	20241219	151000	948951115	2950	2955	2955	2945	653
382	20241219	150900	947024315	2950	2950	2950	2945	798
383	20241219	150800	944670485	2950	2950	2950	2945	500
384	20241219	150700	943196570	2950	2950	2950	2945	469
385	20241219	150600	941813595	2945	2950	2950	2945	934
386	20241219	150500	939058920	2940	2950	2950	2940	609
387	20241219	150400	937264320	2950	2945	2950	2945	321
388	20241219	150300	936317645	2950	2955	2955	2945	762
389	20241219	150200	934069555	2955	2955	2955	2945	1504
390	20241219	150100	929630125	2955	2955	2955	2955	268
391	20241219	150000	928838185	2950	2945	2950	2945	532
392	20241219	145900	927269135	2955	2955	2955	2945	1364
393	20241219	145800	923240970	2950	2950	2955	2945	571
394	20241219	145700	921556070	2945	2950	2950	2945	355
395	20241219	145600	920508860	2950	2950	2955	2945	783
396	20241219	145500	918198405	2950	2945	2955	2945	989
397	20241219	145400	915282225	2945	2945	2950	2945	992
398	20241219	145300	912356410	2950	2955	2955	2940	559
399	20241219	145200	910707085	2950	2940	2950	2940	631
400	20241219	145100	908846215	2945	2950	2950	2940	741
401	20241219	145000	906664930	2950	2950	2950	2945	703
402	20241219	144900	904591400	2950	2950	2950	2940	700
403	20241219	144800	902527020	2945	2950	2950	2945	469
404	20241219	144700	901144015	2940	2950	2950	2940	462
405	20241219	144600	899781230	2945	2950	2950	2945	1184
406	20241219	144500	896293450	2950	2950	2950	2945	956
407	20241219	144400	893473560	2950	2950	2950	2945	493
408	20241219	144300	892019515	2950	2945	2950	2945	291
409	20241219	144200	891161620	2950	2950	2950	2945	1054
410	20241219	144100	888052635	2945	2945	2950	2945	241
411	20241219	144000	887341995	2945	2945	2945	2945	320
412	20241219	143900	886399595	2945	2950	2950	2940	741
413	20241219	143800	884216480	2950	2950	2950	2940	684
414	20241219	143700	882199305	2950	2945	2950	2945	571
415	20241219	143600	880516835	2950	2950	2950	2945	508
416	20241219	143500	879019290	2940	2950	2950	2940	1258
417	20241219	143400	875312580	2950	2945	2950	2945	573
418	20241219	143300	873623370	2945	2950	2960	2945	617
419	20241219	143200	871799265	2950	2955	2955	2950	433
420	20241219	143100	870521300	2965	2950	2965	2950	1242
421	20241219	143000	866847785	2950	2955	2965	2950	715
422	20241219	142900	864734240	2955	2955	2965	2955	327
423	20241219	142800	863766240	2965	2960	2965	2950	1163
424	20241219	142700	860322160	2960	2960	2965	2950	595
425	20241219	142600	858560725	2965	2955	2965	2950	526
426	20241219	142500	857006650	2965	2965	2970	2955	975
427	20241219	142400	854118650	2960	2965	2970	2955	1136
428	20241219	142300	850752045	2970	2955	2970	2955	401
429	20241219	142200	849563390	2965	2955	2970	2955	525
430	20241219	142100	848007920	2965	2970	2970	2960	1145
431	20241219	142000	844609700	2970	2960	2970	2955	472
432	20241219	141900	843211860	2965	2960	2965	2960	351
433	20241219	141800	842171415	2965	2965	2965	2955	612
434	20241219	141700	840358465	2965	2965	2965	2960	684
435	20241219	141600	838330680	2965	2965	2965	2955	650
436	20241219	141500	836405760	2965	2970	2970	2960	449
437	20241219	141400	835073100	2960	2965	2970	2960	716
438	20241219	141300	832950265	2965	2965	2965	2960	520
439	20241219	141200	831408815	2965	2970	2970	2965	525
440	20241219	141100	829849935	2965	2970	2975	2960	563
441	20241219	141000	828179880	2970	2970	2970	2960	645
442	20241219	140900	826266935	2965	2965	2970	2965	656
443	20241219	140800	824319160	2970	2965	2970	2960	188
444	20241219	140700	823761730	2970	2975	2975	2970	1009
445	20241219	140600	820761410	2975	2960	2975	2960	468
446	20241219	140500	819372515	2960	2965	2970	2950	856
447	20241219	140400	816837555	2960	2965	2970	2960	418
448	20241219	140300	815598995	2955	2960	2970	2950	1037
449	20241219	140200	812524765	2965	2965	2965	2960	498
450	20241219	140100	811049340	2965	2960	2965	2955	552
451	20241219	140000	809414605	2955	2965	2965	2955	837
452	20241219	135900	806933240	2960	2965	2965	2960	385
453	20241219	135800	805792735	2965	2960	2965	2960	445
454	20241219	135700	804473665	2960	2970	2970	2955	655
455	20241219	135600	802532940	2970	2970	2970	2960	719
456	20241219	135500	800397925	2970	2965	2970	2960	415
457	20241219	135400	799166715	2965	2970	2970	2965	492
458	20241219	135300	797706215	2970	2970	2975	2965	734
459	20241219	135200	795525000	2965	2970	2970	2955	609
460	20241219	135100	793718060	2975	2965	2975	2965	430
461	20241219	135000	792439925	2975	2975	2975	2965	493
462	20241219	134900	790975975	2975	2975	2975	2960	779
463	20241219	134800	788663775	2965	2975	2975	2965	491
464	20241219	134700	787204500	2975	2970	2975	2955	307
465	20241219	134600	786293600	2965	2975	2975	2960	1414
466	20241219	134500	782095485	2975	2965	2975	2965	404
467	20241219	134400	780895485	2970	2965	2975	2960	380
468	20241219	134300	779768130	2975	2970	2975	2965	1148
469	20241219	134200	776355790	2970	2970	2970	2965	1001
470	20241219	134100	773383945	2970	2980	2980	2965	321
471	20241219	134000	772430030	2980	2970	2980	2965	610
472	20241219	133900	770614200	2980	2965	2980	2965	1055
473	20241219	133800	767478090	2965	2975	2980	2965	700
474	20241219	133700	765397455	2975	2970	2975	2970	299
475	20241219	133600	764508465	2970	2980	2980	2970	542
476	20241219	133500	762895230	2975	2970	2975	2970	710
477	20241219	133400	760783530	2970	2970	2970	2965	564
478	20241219	133300	759110065	2970	2980	2980	2965	516
479	20241219	133200	757574370	2960	2975	2980	2960	662
480	20241219	133100	755603710	2975	2975	2975	2960	559
481	20241219	133000	753942380	2975	2975	2975	2975	526
482	20241219	132900	752377530	2970	2960	2975	2960	213
483	20241219	132800	751745125	2975	2965	2975	2965	874
484	20241219	132700	749148675	2970	2975	2975	2960	643
485	20241219	132600	747239670	2970	2965	2975	2965	347
486	20241219	132500	746209160	2970	2975	2980	2965	1063
487	20241219	132400	743048040	2970	2980	2980	2970	676
488	20241219	132300	741035865	2975	2970	2980	2970	266
489	20241219	132200	740245535	2975	2980	2980	2970	672
490	20241219	132100	738245835	2980	2975	2980	2970	1074
491	20241219	132000	735048390	2970	2975	2975	2970	406
492	20241219	131900	733841565	2975	2975	2975	2970	551
493	20241219	131800	732203270	2975	2970	2980	2970	995
494	20241219	131700	729240425	2970	2975	2980	2970	210
495	20241219	131600	728614995	2975	2970	2980	2970	522
496	20241219	131500	727061230	2965	2980	2980	2965	1129
497	20241219	131400	723701625	2975	2975	2975	2970	778
498	20241219	131300	721389255	2975	2975	2975	2970	394
499	20241219	131200	720217375	2975	2975	2980	2975	656
500	20241219	131100	718264905	2980	2975	2980	2970	978
501	20241219	131000	715356765	2975	2980	2980	2970	501
502	20241219	130900	713865745	2980	2970	2980	2970	440
503	20241219	130800	712555375	2980	2975	2980	2970	902
504	20241219	130700	709872160	2975	2975	2980	2970	668
505	20241219	130600	707884260	2965	2965	2985	2965	9044
506	20241219	130500	680961890	2980	2980	2980	2960	456
507	20241219	130400	679606560	2980	2970	2980	2970	1053
508	20241219	130300	676474390	2970	2980	2980	2970	605
509	20241219	130200	674672690	2960	2980	2980	2960	462
510	20241219	130100	673299795	2980	2970	2980	2965	1043
511	20241219	130000	670200245	2975	2975	2980	2970	1702
512	20241219	125900	665139050	2975	2980	2980	2975	318
513	20241219	125800	664191725	2980	2980	2980	2975	678
514	20241219	125700	662171590	2975	2975	2980	2970	690
515	20241219	125600	660118170	2975	2975	2975	2970	365
516	20241219	125500	659032835	2980	2975	2980	2970	1277
517	20241219	125400	655232235	2980	2980	2980	2975	991
518	20241219	125300	652279325	2975	2975	2980	2975	233
519	20241219	125200	651585295	2980	2980	2980	2975	646
520	20241219	125100	649661280	2980	2975	2980	2975	493
521	20241219	125000	648192450	2975	2975	2980	2975	791
522	20241219	124900	645835810	2975	2975	2980	2970	597
523	20241219	124800	644059900	2975	2980	2980	2970	378
524	20241219	124700	642935375	2980	2980	2980	2970	1098
525	20241219	124600	639663715	2980	2980	2980	2975	418
526	20241219	124500	638418350	2975	2975	2980	2970	476
527	20241219	124400	637001535	2975	2980	2985	2975	296
528	20241219	124300	636118835	2985	2975	2985	2975	1628
529	20241219	124200	631266760	2975	2980	2980	2975	500
530	20241219	124100	629777045	2975	2980	2980	2975	400
531	20241219	124000	628586190	2980	2980	2980	2975	952
532	20241219	123900	625749590	2980	2980	2980	2975	385
533	20241219	123800	624603315	2975	2980	2980	2970	429
534	20241219	123700	623326905	2985	2975	2985	2970	516
535	20241219	123600	621789695	2980	2980	2985	2975	1033
536	20241219	123500	618708630	2975	2985	2985	2975	1239
537	20241219	123400	615012395	2980	2980	2980	2970	987
538	20241219	123300	612075215	2970	2975	2985	2970	945
539	20241219	123200	609255775	2975	2985	2985	2970	312
540	20241219	123100	608326180	2980	2980	2980	2970	432
541	20241219	123000	607040110	2960	2960	2980	2960	258
542	20241219	122900	606272650	2970	2975	2980	2970	1390
543	20241219	122800	602135765	2975	2970	2975	2970	591
544	20241219	122700	600377850	2970	2975	2980	2970	539
545	20241219	122600	598772600	2980	2975	2980	2975	1044
546	20241219	122500	595663255	2980	2980	2980	2975	600
547	20241219	122400	593875610	2980	2980	2980	2975	452
548	20241219	122300	592529830	2975	2980	2980	2975	495
549	20241219	122200	591055925	2975	2975	2975	2965	1042
550	20241219	122100	587960330	2975	2975	2980	2965	681
551	20241219	122000	585935005	2980	2975	2980	2965	899
552	20241219	121900	583263615	2980	2970	2980	2970	705
553	20241219	121800	581166435	2970	2975	2975	2970	824
554	20241219	121700	578717080	2970	2970	2970	2970	62
555	20241219	121600	578532940	2975	2970	2975	2970	747
556	20241219	121500	576311765	2965	2965	2975	2965	1153
557	20241219	121400	572888775	2965	2975	2975	2965	843
558	20241219	121300	570383470	2975	2965	2975	2965	469
559	20241219	121200	568990010	2965	2970	2970	2965	845
560	20241219	121100	566480745	2965	2970	2975	2965	722
561	20241219	121000	564337100	2965	2970	2975	2960	658
562	20241219	120900	562382490	2975	2960	2980	2960	686
563	20241219	120800	560341715	2965	2975	2980	2960	872
564	20241219	120700	557751825	2980	2970	2980	2965	675
565	20241219	120600	555744475	2980	2970	2985	2970	644
566	20241219	120500	553825430	2965	2975	2980	2965	804
567	20241219	120400	551432690	2975	2970	2975	2970	480
568	20241219	120300	550005240	2980	2975	2980	2970	806
569	20241219	120200	547607025	2970	2970	2980	2970	1361
570	20241219	120100	543558965	2980	2965	2980	2965	988
571	20241219	120000	540619820	2970	2970	2970	2965	738
572	20241219	115900	538428985	2965	2970	2970	2965	234
573	20241219	115800	537734315	2970	2965	2970	2965	1068
574	20241219	115700	534562935	2965	2970	2970	2965	899
575	20241219	115600	531893925	2970	2970	2970	2965	423
576	20241219	115500	530637965	2970	2975	2975	2965	703
577	20241219	115400	528550990	2975	2975	2975	2970	1005
578	20241219	115300	525561420	2970	2970	2975	2970	375
579	20241219	115200	524446390	2975	2970	2975	2970	599
580	20241219	115100	522665945	2965	2965	2975	2965	921
581	20241219	115000	519927095	2965	2970	2970	2965	233
582	20241219	114900	519235395	2970	2965	2975	2965	543
583	20241219	114800	517620895	2965	2970	2975	2965	383
584	20241219	114700	516482405	2970	2965	2975	2965	1338
585	20241219	114600	512509145	2970	2975	2975	2965	440
586	20241219	114500	511201950	2975	2970	2975	2965	555
587	20241219	114400	509553445	2965	2970	2970	2965	1054
588	20241219	114300	506424955	2975	2975	2975	2970	451
589	20241219	114200	505084160	2975	2960	2975	2960	579
590	20241219	114100	503364425	2960	2970	2975	2960	1047
591	20241219	114000	500254750	2970	2970	2970	2965	501
592	20241219	113900	498767050	2970	2970	2975	2970	786
593	20241219	113800	496431715	2975	2970	2975	2970	318
594	20241219	113700	495486365	2970	2965	2970	2965	906
595	20241219	113600	492797795	2960	2970	2980	2960	962
596	20241219	113500	489938865	2970	2980	2980	2960	285
597	20241219	113400	489092115	2980	2980	2980	2965	1264
598	20241219	113300	485333655	2975	2970	2980	2965	597
599	20241219	113200	483557115	2960	2970	2975	2960	587
600	20241219	113100	481815755	2970	2980	2980	2960	1104
601	20241219	113000	478538580	2970	2970	2975	2970	911
602	20241219	112900	475828900	2970	2975	2975	2965	682
603	20241219	112800	473804345	2975	2970	2975	2970	400
604	20241219	112700	472614655	2975	2975	2975	2965	825
605	20241219	112600	470160830	2960	2965	2970	2960	635
606	20241219	112500	468275265	2970	2960	2970	2960	808
607	20241219	112400	465878660	2960	2960	2965	2960	665
608	20241219	112300	463908435	2965	2970	2970	2960	799
609	20241219	112200	461536020	2970	2960	2970	2960	474
610	20241219	112100	460128985	2965	2970	2970	2960	748
611	20241219	112000	457909155	2965	2970	2975	2965	2237
612	20241219	111900	451262300	2965	2965	2970	2965	392
613	20241219	111800	450098675	2965	2970	2975	2965	627
614	20241219	111700	448236930	2965	2985	2985	2965	749
615	20241219	111600	446010290	2975	2980	2985	2965	985
616	20241219	111500	443074760	2980	2970	2985	2965	563
617	20241219	111400	441399295	2970	2975	2980	2970	550
618	20241219	111300	439763035	2975	2970	2985	2965	1105
619	20241219	111200	436471365	2975	2980	2980	2965	2531
620	20241219	111100	428952315	2985	2975	2985	2975	141
621	20241219	111000	428531980	2970	2980	2985	2970	781
622	20241219	110900	426206665	2975	2985	2985	2975	1473
623	20241219	110800	421812515	2980	2980	2980	2975	347
624	20241219	110700	420779205	2980	2975	2980	2975	474
625	20241219	110600	419366995	2980	2980	2980	2975	1156
626	20241219	110500	415922390	2980	2980	2980	2975	587
627	20241219	110400	414174190	2980	2980	2985	2980	667
628	20241219	110300	412184685	2985	2985	2985	2980	1113
629	20241219	110200	408865280	2985	2980	2985	2980	1241
630	20241219	110100	405162695	2985	2985	2985	2980	521
631	20241219	110000	403607550	2980	2980	2985	2980	536
632	20241219	105900	402008445	2980	2980	2985	2980	1216
633	20241219	105800	398383910	2980	2975	2980	2975	517
634	20241219	105700	396843265	2975	2980	2980	2975	451
635	20241219	105600	395499745	2980	2980	2980	2975	588
636	20241219	105500	393747755	2980	2975	2980	2975	802
637	20241219	105400	391357830	2980	2980	2980	2980	1546
638	20241219	105300	386750750	2980	2980	2980	2980	197
639	20241219	105200	386163690	2980	2980	2980	2975	969
640	20241219	105100	383276105	2980	2980	2980	2980	681
641	20241219	105000	381246725	2980	2980	2980	2975	428
642	20241219	104900	379971295	2980	2975	2980	2975	431
643	20241219	104800	378688080	2975	2975	2975	2970	1267
644	20241219	104700	374919595	2975	2970	2975	2970	178
645	20241219	104600	374390080	2980	2975	2980	2965	873
646	20241219	104500	371795700	2980	2975	2980	2975	1298
647	20241219	104400	367928285	2970	2980	2980	2970	1087
648	20241219	104300	364696255	2980	2975	2980	2975	1623
649	20241219	104200	359860275	2980	2975	2980	2975	610
650	20241219	104100	358042510	2980	2980	2980	2965	1089
651	20241219	104000	354800450	2980	2980	2980	2980	891
652	20241219	103900	352145270	2980	2980	2980	2975	790
653	20241219	103800	349791105	2980	2980	2980	2975	666
654	20241219	103700	347806485	2980	2975	2980	2975	759
655	20241219	103600	345546700	2980	2975	2980	2975	547
656	20241219	103500	343917325	2970	2980	2980	2970	775
657	20241219	103400	341610390	2980	2975	2980	2970	970
658	20241219	103300	338720705	2975	2975	2975	2975	2438
659	20241219	103200	331467655	2975	2975	2975	2970	376
660	20241219	103100	330349655	2970	2975	2975	2970	1392
661	20241219	103000	326209990	2975	2975	2975	2970	469
662	20241219	102900	324814720	2970	2970	2975	2970	309
663	20241219	102800	323895705	2970	2970	2975	2970	473
664	20241219	102700	322490080	2975	2970	2975	2960	2032
665	20241219	102600	316455620	2970	2975	2975	2970	267
666	20241219	102500	315661345	2970	2965	2970	2965	329
667	20241219	102400	314685310	2970	2970	2975	2970	1334
668	20241219	102300	310719375	2975	2970	2975	2970	1659
669	20241219	102200	305784285	2965	2975	2975	2965	1291
670	20241219	102100	301948925	2970	2975	2975	2970	1136
671	20241219	102000	298571860	2975	2975	2975	2975	683
672	20241219	101900	296539935	2975	2975	2975	2975	852
673	20241219	101800	294005235	2970	2975	2975	2970	484
674	20241219	101700	292565370	2975	2970	2975	2970	4100
675	20241219	101600	280384910	2970	2970	2970	2965	725
676	20241219	101500	278233155	2970	2970	2970	2965	731
677	20241219	101400	276062505	2970	2970	2970	2970	278
678	20241219	101300	275236845	2970	2970	2970	2965	888
679	20241219	101200	272599520	2965	2965	2965	2965	1159
680	20241219	101100	269163085	2965	2965	2965	2960	264
681	20241219	101000	268380365	2965	2965	2965	2965	876
682	20241219	100900	265783025	2965	2965	2965	2965	421
683	20241219	100800	264534760	2965	2965	2965	2960	264
684	20241219	100700	263752035	2965	2965	2965	2955	1402
685	20241219	100600	259599795	2965	2960	2965	2960	409
686	20241219	100500	258387390	2960	2965	2965	2960	219
687	20241219	100400	257738300	2965	2955	2965	2955	2014
688	20241219	100300	251775690	2960	2960	2960	2955	957
689	20241219	100200	248943005	2965	2965	2965	2960	1171
690	20241219	100100	245473490	2965	2960	2965	2960	662
691	20241219	100000	243510710	2955	2965	2970	2955	1072
692	20241219	095900	240332875	2965	2965	2965	2965	256
693	20241219	095800	239573835	2965	2970	2970	2960	1984
694	20241219	095700	233683170	2965	2965	2970	2960	2354
695	20241219	095600	226703970	2970	2965	2970	2965	1926
696	20241219	095500	220990385	2965	2965	2965	2960	392
697	20241219	095400	219828190	2965	2965	2965	2965	454
698	20241219	095300	218482080	2965	2965	2965	2960	825
699	20241219	095200	216037085	2960	2965	2965	2960	1858
700	20241219	095100	210536360	2965	2965	2965	2965	1442
701	20241219	095000	206260830	2965	2965	2965	2965	973
702	20241219	094900	203375885	2965	2965	2965	2960	879
703	20241219	094800	200770200	2965	2965	2965	2965	542
704	20241219	094700	199163170	2965	2970	2970	2965	671
705	20241219	094600	197172800	2970	2965	2970	2965	951
706	20241219	094500	194349200	2965	2975	2975	2960	1836
707	20241219	094400	188901050	2970	2970	2970	2970	706
708	20241219	094300	186804230	2975	2960	2975	2955	8535
709	20241219	094200	161461070	2955	2955	2970	2955	8618
710	20241219	094100	135933805	2955	2950	2960	2950	1968
711	20241219	094000	130121900	2950	2955	2960	2950	662
712	20241219	093900	128165035	2955	2945	2955	2945	8380
713	20241219	093800	103431345	2945	2945	2945	2945	392
714	20241219	093700	102276905	2945	2940	2945	2940	572
715	20241219	093600	100593435	2940	2945	2945	2940	616
716	20241219	093500	98780760	2940	2940	2945	2940	1111
717	20241219	093400	95512895	2940	2935	2940	2935	12637
718	20241219	093300	58404195	2935	2930	2935	2925	3318
719	20241219	093200	48682455	2925	2925	2930	2925	543
720	20241219	093100	47093170	2930	2930	2930	2930	713
721	20241219	093000	45004080	2930	2930	2930	2930	0
722	20241219	092900	45004080	2930	2930	2930	2930	214
723	20241219	092800	44377060	2925	2925	2925	2925	31
724	20241219	092700	44286385	2930	2930	2930	2930	1
725	20241219	092600	44283455	2930	2930	2930	2930	0
726	20241219	092500	44283455	2930	2930	2930	2930	0
727	20241219	092400	44283455	2930	2930	2930	2930	318
728	20241219	092300	43351715	2930	2930	2930	2930	0
729	20241219	092200	43351715	2930	2930	2930	2930	0
730	20241219	092100	43351715	2930	2930	2930	2930	315
731	20241219	092000	42428765	2930	2930	2930	2930	5
732	20241219	091900	42414115	2930	2930	2930	2930	188
733	20241219	091800	41863275	2930	2930	2930	2930	1
734	20241219	091700	41860345	2930	2925	2930	2925	3288
735	20241219	091600	32236505	2930	2920	2930	2915	3393
736	20241219	091500	22317510	2920	2920	2920	2920	1010
737	20241219	091400	19368310	2925	2920	2925	2920	280
738	20241219	091300	18549335	2915	2915	2915	2915	0
739	20241219	091200	18549335	2915	2915	2915	2915	0
740	20241219	091100	18549335	2915	2915	2915	2915	218
741	20241219	091000	17913865	2920	2920	2920	2920	0
742	20241219	090900	17913865	2920	2920	2920	2920	3
743	20241219	090800	17905105	2920	2915	2920	2915	1720
744	20241219	090700	12885640	2905	2905	2905	2905	219
745	20241219	090600	12249445	2905	2910	2910	2905	311
746	20241219	090500	11345490	2910	2905	2910	2905	1473
747	20241219	090400	7062585	2905	2905	2905	2905	110
748	20241219	090300	6743035	2905	2905	2905	2905	0
749	20241219	090200	6743035	2905	2885	2905	2885	310
750	20241219	090100	5848485	2915	2915	2915	2915	0
751	20241219	090000	5848485	2915	2865	2920	2865	2036