KissMeData/298050/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210900	3092802400	189500	189500	189500	189500	841
3	20241219	210800	3092802400	189500	189500	189500	189500	0
4	20241219	210700	3092802400	189500	189500	189500	189500	0
5	20241219	210600	3092802400	189500	189500	189500	189500	0
6	20241219	210500	3092802400	189500	189500	189500	189500	0
7	20241219	210400	3092802400	189500	189500	189500	189500	0
8	20241219	210300	3092802400	189500	189500	189500	189500	0
9	20241219	210200	3092802400	189500	189500	189500	189500	0
10	20241219	210100	3092802400	189500	189500	189500	189500	0
11	20241219	210000	3092802400	189500	189500	189500	189500	0
12	20241219	205900	3092802400	189500	189500	189500	189500	0
13	20241219	205800	3092802400	189500	189500	189500	189500	0
14	20241219	205700	3092802400	189500	189500	189500	189500	0
15	20241219	205600	3092802400	189500	189500	189500	189500	0
16	20241219	205500	3092802400	189500	189500	189500	189500	0
17	20241219	205400	3092802400	189500	189500	189500	189500	0
18	20241219	205300	3092802400	189500	189500	189500	189500	0
19	20241219	205200	3092802400	189500	189500	189500	189500	0
20	20241219	205100	3092802400	189500	189500	189500	189500	0
21	20241219	205000	3092802400	189500	189500	189500	189500	0
22	20241219	204900	3092802400	189500	189500	189500	189500	0
23	20241219	204800	3092802400	189500	189500	189500	189500	0
24	20241219	204700	3092802400	189500	189500	189500	189500	0
25	20241219	204600	3092802400	189500	189500	189500	189500	0
26	20241219	204500	3092802400	189500	189500	189500	189500	0
27	20241219	204400	3092802400	189500	189500	189500	189500	0
28	20241219	204300	3092802400	189500	189500	189500	189500	0
29	20241219	204200	3092802400	189500	189500	189500	189500	0
30	20241219	204100	3092802400	189500	189500	189500	189500	0
31	20241219	204000	3092802400	189500	189500	189500	189500	0
32	20241219	203900	3092802400	189500	189500	189500	189500	841
33	20241219	203800	3092802400	189500	189500	189500	189500	0
34	20241219	203700	3092802400	189500	189500	189500	189500	0
35	20241219	203600	3092802400	189500	189500	189500	189500	0
36	20241219	203500	3092802400	189500	189500	189500	189500	0
37	20241219	203400	3092802400	189500	189500	189500	189500	0
38	20241219	203300	3092802400	189500	189500	189500	189500	0
39	20241219	203200	3092802400	189500	189500	189500	189500	0
40	20241219	203100	3092802400	189500	189500	189500	189500	0
41	20241219	203000	3092802400	189500	189500	189500	189500	0
42	20241219	202900	3092802400	189500	189500	189500	189500	0
43	20241219	202800	3092802400	189500	189500	189500	189500	0
44	20241219	202700	3092802400	189500	189500	189500	189500	0
45	20241219	202600	3092802400	189500	189500	189500	189500	0
46	20241219	202500	3092802400	189500	189500	189500	189500	0
47	20241219	202400	3092802400	189500	189500	189500	189500	0
48	20241219	202300	3092802400	189500	189500	189500	189500	0
49	20241219	202200	3092802400	189500	189500	189500	189500	0
50	20241219	202100	3092802400	189500	189500	189500	189500	0
51	20241219	202000	3092802400	189500	189500	189500	189500	0
52	20241219	201900	3092802400	189500	189500	189500	189500	0
53	20241219	201800	3092802400	189500	189500	189500	189500	0
54	20241219	201700	3092802400	189500	189500	189500	189500	0
55	20241219	201600	3092802400	189500	189500	189500	189500	0
56	20241219	201500	3092802400	189500	189500	189500	189500	0
57	20241219	201400	3092802400	189500	189500	189500	189500	0
58	20241219	201300	3092802400	189500	189500	189500	189500	0
59	20241219	201200	3092802400	189500	189500	189500	189500	0
60	20241219	201100	3092802400	189500	189500	189500	189500	0
61	20241219	201000	3092802400	189500	189500	189500	189500	0
62	20241219	200900	3092802400	189500	189500	189500	189500	841
63	20241219	200800	3092802400	189500	189500	189500	189500	0
64	20241219	200700	3092802400	189500	189500	189500	189500	0
65	20241219	200600	3092802400	189500	189500	189500	189500	0
66	20241219	200500	3092802400	189500	189500	189500	189500	0
67	20241219	200400	3092802400	189500	189500	189500	189500	0
68	20241219	200300	3092802400	189500	189500	189500	189500	0
69	20241219	200200	3092802400	189500	189500	189500	189500	0
70	20241219	200100	3092802400	189500	189500	189500	189500	0
71	20241219	200000	3092802400	189500	189500	189500	189500	0
72	20241219	195900	3092802400	189500	189500	189500	189500	0
73	20241219	195800	3092802400	189500	189500	189500	189500	0
74	20241219	195700	3092802400	189500	189500	189500	189500	0
75	20241219	195600	3092802400	189500	189500	189500	189500	0
76	20241219	195500	3092802400	189500	189500	189500	189500	0
77	20241219	195400	3092802400	189500	189500	189500	189500	0
78	20241219	195300	3092802400	189500	189500	189500	189500	0
79	20241219	195200	3092802400	189500	189500	189500	189500	0
80	20241219	195100	3092802400	189500	189500	189500	189500	0
81	20241219	195000	3092802400	189500	189500	189500	189500	0
82	20241219	194900	3092802400	189500	189500	189500	189500	0
83	20241219	194800	3092802400	189500	189500	189500	189500	0
84	20241219	194700	3092802400	189500	189500	189500	189500	0
85	20241219	194600	3092802400	189500	189500	189500	189500	0
86	20241219	194500	3092802400	189500	189500	189500	189500	0
87	20241219	194400	3092802400	189500	189500	189500	189500	0
88	20241219	194300	3092802400	189500	189500	189500	189500	0
89	20241219	194200	3092802400	189500	189500	189500	189500	0
90	20241219	194100	3092802400	189500	189500	189500	189500	0
91	20241219	194000	3092802400	189500	189500	189500	189500	0
92	20241219	193900	3092802400	189500	189500	189500	189500	841
93	20241219	193800	3092802400	189500	189500	189500	189500	0
94	20241219	193700	3092802400	189500	189500	189500	189500	0
95	20241219	193600	3092802400	189500	189500	189500	189500	0
96	20241219	193500	3092802400	189500	189500	189500	189500	0
97	20241219	193400	3092802400	189500	189500	189500	189500	0
98	20241219	193300	3092802400	189500	189500	189500	189500	0
99	20241219	193200	3092802400	189500	189500	189500	189500	0
100	20241219	193100	3092802400	189500	189500	189500	189500	0
101	20241219	193000	3092802400	189500	189500	189500	189500	0
102	20241219	192900	3092802400	189500	189500	189500	189500	0
103	20241219	192800	3092802400	189500	189500	189500	189500	0
104	20241219	192700	3092802400	189500	189500	189500	189500	0
105	20241219	192600	3092802400	189500	189500	189500	189500	0
106	20241219	192500	3092802400	189500	189500	189500	189500	0
107	20241219	192400	3092802400	189500	189500	189500	189500	0
108	20241219	192300	3092802400	189500	189500	189500	189500	0
109	20241219	192200	3092802400	189500	189500	189500	189500	0
110	20241219	192100	3092802400	189500	189500	189500	189500	0
111	20241219	192000	3092802400	189500	189500	189500	189500	0
112	20241219	191900	3092802400	189500	189500	189500	189500	0
113	20241219	191800	3092802400	189500	189500	189500	189500	0
114	20241219	191700	3092802400	189500	189500	189500	189500	0
115	20241219	191600	3092802400	189500	189500	189500	189500	0
116	20241219	191500	3092802400	189500	189500	189500	189500	0
117	20241219	191400	3092802400	189500	189500	189500	189500	0
118	20241219	191300	3092802400	189500	189500	189500	189500	0
119	20241219	191200	3092802400	189500	189500	189500	189500	0
120	20241219	191100	3092802400	189500	189500	189500	189500	0
121	20241219	191000	3092802400	189500	189500	189500	189500	0
122	20241219	190900	3092802400	189500	189500	189500	189500	841
123	20241219	190800	3092802400	189500	189500	189500	189500	0
124	20241219	190700	3092802400	189500	189500	189500	189500	0
125	20241219	190600	3092802400	189500	189500	189500	189500	0
126	20241219	190500	3092802400	189500	189500	189500	189500	0
127	20241219	190400	3092802400	189500	189500	189500	189500	0
128	20241219	190300	3092802400	189500	189500	189500	189500	0
129	20241219	190200	3092802400	189500	189500	189500	189500	0
130	20241219	190100	3092802400	189500	189500	189500	189500	0
131	20241219	190000	3092802400	189500	189500	189500	189500	0
132	20241219	185900	3092802400	189500	189500	189500	189500	0
133	20241219	185800	3092802400	189500	189500	189500	189500	0
134	20241219	185700	3092802400	189500	189500	189500	189500	0
135	20241219	185600	3092802400	189500	189500	189500	189500	0
136	20241219	185500	3092802400	189500	189500	189500	189500	0
137	20241219	185400	3092802400	189500	189500	189500	189500	0
138	20241219	185300	3092802400	189500	189500	189500	189500	0
139	20241219	185200	3092802400	189500	189500	189500	189500	0
140	20241219	185100	3092802400	189500	189500	189500	189500	0
141	20241219	185000	3092802400	189500	189500	189500	189500	0
142	20241219	184900	3092802400	189500	189500	189500	189500	0
143	20241219	184800	3092802400	189500	189500	189500	189500	0
144	20241219	184700	3092802400	189500	189500	189500	189500	0
145	20241219	184600	3092802400	189500	189500	189500	189500	0
146	20241219	184500	3092802400	189500	189500	189500	189500	0
147	20241219	184400	3092802400	189500	189500	189500	189500	0
148	20241219	184300	3092802400	189500	189500	189500	189500	0
149	20241219	184200	3092802400	189500	189500	189500	189500	0
150	20241219	184100	3092802400	189500	189500	189500	189500	0
151	20241219	184000	3092802400	189500	189500	189500	189500	0
152	20241219	183900	3092802400	189500	189500	189500	189500	841
153	20241219	183800	3092802400	189500	189500	189500	189500	0
154	20241219	183700	3092802400	189500	189500	189500	189500	0
155	20241219	183600	3092802400	189500	189500	189500	189500	0
156	20241219	183500	3092802400	189500	189500	189500	189500	0
157	20241219	183400	3092802400	189500	189500	189500	189500	0
158	20241219	183300	3092802400	189500	189500	189500	189500	0
159	20241219	183200	3092802400	189500	189500	189500	189500	0
160	20241219	183100	3092802400	189500	189500	189500	189500	0
161	20241219	183000	3092802400	189500	189500	189500	189500	0
162	20241219	182900	3092802400	189500	189500	189500	189500	0
163	20241219	182800	3092802400	189500	189500	189500	189500	0
164	20241219	182700	3092802400	189500	189500	189500	189500	0
165	20241219	182600	3092802400	189500	189500	189500	189500	0
166	20241219	182500	3092802400	189500	189500	189500	189500	0
167	20241219	182400	3092802400	189500	189500	189500	189500	0
168	20241219	182300	3092802400	189500	189500	189500	189500	0
169	20241219	182200	3092802400	189500	189500	189500	189500	0
170	20241219	182100	3092802400	189500	189500	189500	189500	0
171	20241219	182000	3092802400	189500	189500	189500	189500	0
172	20241219	181900	3092802400	189500	189500	189500	189500	0
173	20241219	181800	3092802400	189500	189500	189500	189500	0
174	20241219	181700	3092802400	189500	189500	189500	189500	0
175	20241219	181600	3092802400	189500	189500	189500	189500	0
176	20241219	181500	3092802400	189500	189500	189500	189500	0
177	20241219	181400	3092802400	189500	189500	189500	189500	0
178	20241219	181300	3092802400	189500	189500	189500	189500	0
179	20241219	181200	3092802400	189500	189500	189500	189500	0
180	20241219	181100	3092802400	189500	189500	189500	189500	0
181	20241219	181000	3092802400	189500	189500	189500	189500	0
182	20241219	180900	3092802400	189500	189500	189500	189500	841
183	20241219	180800	3092802400	189500	189500	189500	189500	0
184	20241219	180700	3092802400	189500	189500	189500	189500	0
185	20241219	180600	3092802400	189500	189500	189500	189500	0
186	20241219	180500	3092802400	189500	189500	189500	189500	0
187	20241219	180400	3092802400	189500	189500	189500	189500	0
188	20241219	180300	3092802400	189500	189500	189500	189500	0
189	20241219	180200	3092802400	189500	189500	189500	189500	0
190	20241219	180100	3092802400	189500	189500	189500	189500	0
191	20241219	180000	3092802400	189500	189500	189500	189500	0
192	20241219	175900	3092802400	189500	189500	189500	189500	0
193	20241219	175800	3092802400	189500	189500	189500	189500	0
194	20241219	175700	3092802400	189500	189500	189500	189500	0
195	20241219	175600	3092802400	189500	189500	189500	189500	0
196	20241219	175500	3092802400	189500	189500	189500	189500	0
197	20241219	175400	3092802400	189500	189500	189500	189500	0
198	20241219	175300	3092802400	189500	189500	189500	189500	0
199	20241219	175200	3092802400	189500	189500	189500	189500	0
200	20241219	175100	3092802400	189500	189500	189500	189500	0
201	20241219	175000	3092802400	189500	189500	189500	189500	0
202	20241219	174900	3092802400	189500	189500	189500	189500	0
203	20241219	174800	3092802400	189500	189500	189500	189500	0
204	20241219	174700	3092802400	189500	189500	189500	189500	0
205	20241219	174600	3092802400	189500	189500	189500	189500	0
206	20241219	174500	3092802400	189500	189500	189500	189500	0
207	20241219	174400	3092802400	189500	189500	189500	189500	0
208	20241219	174300	3092802400	189500	189500	189500	189500	0
209	20241219	174200	3092802400	189500	189500	189500	189500	0
210	20241219	174100	3092802400	189500	189500	189500	189500	0
211	20241219	174000	3092802400	189500	189500	189500	189500	0
212	20241219	173900	3092802400	189500	189500	189500	189500	841
213	20241219	173800	3092802400	189500	189500	189500	189500	0
214	20241219	173700	3092802400	189500	189500	189500	189500	0
215	20241219	173600	3092802400	189500	189500	189500	189500	0
216	20241219	173500	3092802400	189500	189500	189500	189500	0
217	20241219	173400	3092802400	189500	189500	189500	189500	0
218	20241219	173300	3092802400	189500	189500	189500	189500	0
219	20241219	173200	3092802400	189500	189500	189500	189500	0
220	20241219	173100	3092802400	189500	189500	189500	189500	0
221	20241219	173000	3092802400	189500	189500	189500	189500	0
222	20241219	172900	3092802400	189500	189500	189500	189500	0
223	20241219	172800	3092802400	189500	189500	189500	189500	0
224	20241219	172700	3092802400	189500	189500	189500	189500	0
225	20241219	172600	3092802400	189500	189500	189500	189500	0
226	20241219	172500	3092802400	189500	189500	189500	189500	0
227	20241219	172400	3092802400	189500	189500	189500	189500	0
228	20241219	172300	3092802400	189500	189500	189500	189500	0
229	20241219	172200	3092802400	189500	189500	189500	189500	0
230	20241219	172100	3092802400	189500	189500	189500	189500	0
231	20241219	172000	3092802400	189500	189500	189500	189500	0
232	20241219	171900	3092802400	189500	189500	189500	189500	0
233	20241219	171800	3092802400	189500	189500	189500	189500	0
234	20241219	171700	3092802400	189500	189500	189500	189500	0
235	20241219	171600	3092802400	189500	189500	189500	189500	0
236	20241219	171500	3092802400	189500	189500	189500	189500	0
237	20241219	171400	3092802400	189500	189500	189500	189500	0
238	20241219	171300	3092802400	189500	189500	189500	189500	0
239	20241219	171200	3092802400	189500	189500	189500	189500	0
240	20241219	171100	3092802400	189500	189500	189500	189500	0
241	20241219	171000	3092802400	189500	189500	189500	189500	0
242	20241219	170900	3092802400	189500	189500	189500	189500	841
243	20241219	170800	3092802400	189500	189500	189500	189500	0
244	20241219	170700	3092802400	189500	189500	189500	189500	0
245	20241219	170600	3092802400	189500	189500	189500	189500	0
246	20241219	170500	3092802400	189500	189500	189500	189500	0
247	20241219	170400	3092802400	189500	189500	189500	189500	0
248	20241219	170300	3092802400	189500	189500	189500	189500	0
249	20241219	170200	3092802400	189500	189500	189500	189500	0
250	20241219	170100	3092802400	189500	189500	189500	189500	0
251	20241219	170000	3092802400	189500	189500	189500	189500	0
252	20241219	165900	3092802400	189500	189500	189500	189500	0
253	20241219	165800	3092802400	189500	189500	189500	189500	0
254	20241219	165700	3092802400	189500	189500	189500	189500	0
255	20241219	165600	3092802400	189500	189500	189500	189500	0
256	20241219	165500	3092802400	189500	189500	189500	189500	0
257	20241219	165400	3092802400	189500	189500	189500	189500	0
258	20241219	165300	3092802400	189500	189500	189500	189500	0
259	20241219	165200	3092802400	189500	189500	189500	189500	0
260	20241219	165100	3092802400	189500	189500	189500	189500	0
261	20241219	165000	3092802400	189500	189500	189500	189500	0
262	20241219	164900	3092802400	189500	189500	189500	189500	0
263	20241219	164800	3092802400	189500	189500	189500	189500	0
264	20241219	164700	3092802400	189500	189500	189500	189500	0
265	20241219	164600	3092802400	189500	189500	189500	189500	0
266	20241219	164500	3092802400	189500	189500	189500	189500	0
267	20241219	164400	3092802400	189500	189500	189500	189500	0
268	20241219	164300	3092802400	189500	189500	189500	189500	0
269	20241219	164200	3092802400	189500	189500	189500	189500	0
270	20241219	164100	3092802400	189500	189500	189500	189500	0
271	20241219	164000	3092802400	189500	189500	189500	189500	0
272	20241219	163900	3092802400	189500	189500	189500	189500	841
273	20241219	163800	3092802400	189500	189500	189500	189500	0
274	20241219	163700	3092802400	189500	189500	189500	189500	0
275	20241219	163600	3092802400	189500	189500	189500	189500	0
276	20241219	163500	3092802400	189500	189500	189500	189500	0
277	20241219	163400	3092802400	189500	189500	189500	189500	0
278	20241219	163300	3092802400	189500	189500	189500	189500	0
279	20241219	163200	3092802400	189500	189500	189500	189500	0
280	20241219	163100	3092802400	189500	189500	189500	189500	0
281	20241219	163000	3092802400	189500	189500	189500	189500	0
282	20241219	162900	3092802400	189500	189500	189500	189500	0
283	20241219	162800	3092802400	189500	189500	189500	189500	0
284	20241219	162700	3092802400	189500	189500	189500	189500	0
285	20241219	162600	3092802400	189500	189500	189500	189500	0
286	20241219	162500	3092802400	189500	189500	189500	189500	0
287	20241219	162400	3092802400	189500	189500	189500	189500	0
288	20241219	162300	3092802400	189500	189500	189500	189500	0
289	20241219	162200	3092802400	189500	189500	189500	189500	0
290	20241219	162100	3092802400	189500	189500	189500	189500	0
291	20241219	162000	3092802400	189500	189500	189500	189500	0
292	20241219	161900	3092802400	189500	189500	189500	189500	0
293	20241219	161800	3092802400	189500	189500	189500	189500	0
294	20241219	161700	3092802400	189500	189500	189500	189500	0
295	20241219	161600	3092802400	189500	189500	189500	189500	0
296	20241219	161500	3092802400	189500	189500	189500	189500	0
297	20241219	161400	3092802400	189500	189500	189500	189500	0
298	20241219	161300	3092802400	189500	189500	189500	189500	0
299	20241219	161200	3092802400	189500	189500	189500	189500	0
300	20241219	161100	3092802400	189500	189500	189500	189500	0
301	20241219	161000	3092802400	189500	189500	189500	189500	0
302	20241219	160900	3092802400	189500	189500	189500	189500	841
303	20241219	160800	3092802400	189500	189500	189500	189500	0
304	20241219	160700	3092802400	189500	189500	189500	189500	0
305	20241219	160600	3092802400	189500	189500	189500	189500	0
306	20241219	160500	3092802400	189500	189500	189500	189500	0
307	20241219	160400	3092802400	189500	189500	189500	189500	0
308	20241219	160300	3092802400	189500	189500	189500	189500	0
309	20241219	160200	3092802400	189500	189500	189500	189500	0
310	20241219	160100	3092802400	189500	189500	189500	189500	0
311	20241219	160000	3092802400	189500	189500	189500	189500	0
312	20241219	155900	3092802400	189500	189500	189500	189500	0
313	20241219	155800	3092802400	189500	189500	189500	189500	0
314	20241219	155700	3092802400	189500	189500	189500	189500	0
315	20241219	155600	3092802400	189500	189500	189500	189500	0
316	20241219	155500	3092802400	189500	189500	189500	189500	0
317	20241219	155400	3092802400	189500	189500	189500	189500	0
318	20241219	155300	3092802400	189500	189500	189500	189500	0
319	20241219	155200	3092802400	189500	189500	189500	189500	0
320	20241219	155100	3092802400	189500	189500	189500	189500	0
321	20241219	155000	3092802400	189500	189500	189500	189500	0
322	20241219	154900	3092802400	189500	189500	189500	189500	0
323	20241219	154800	3092802400	189500	189500	189500	189500	0
324	20241219	154700	3092802400	189500	189500	189500	189500	0
325	20241219	154600	3092802400	189500	189500	189500	189500	0
326	20241219	154500	3092802400	189500	189500	189500	189500	0
327	20241219	154400	3092802400	189500	189500	189500	189500	0
328	20241219	154300	3092802400	189500	189500	189500	189500	0
329	20241219	154200	3092802400	189500	189500	189500	189500	0
330	20241219	154100	3092802400	189500	189500	189500	189500	0
331	20241219	154000	3092802400	189500	189500	189500	189500	0
332	20241219	153900	3092802400	189500	189500	189500	189500	841
333	20241219	153800	3092802400	189500	189500	189500	189500	0
334	20241219	153700	3092802400	189500	189500	189500	189500	0
335	20241219	153600	3092802400	189500	189500	189500	189500	0
336	20241219	153500	3092802400	189500	189500	189500	189500	0
337	20241219	153400	3092802400	189500	189500	189500	189500	0
338	20241219	153300	3092802400	189500	189500	189500	189500	0
339	20241219	153200	3092802400	189500	189500	189500	189500	0
340	20241219	153100	3092802400	189500	189500	189500	189500	0
341	20241219	153000	3092802400	189500	189500	189500	189500	841
342	20241219	152900	2933432900	189900	189900	189900	189900	0
343	20241219	152800	2933432900	189900	189900	189900	189900	0
344	20241219	152700	2933432900	189900	189900	189900	189900	0
345	20241219	152600	2933432900	189900	189900	189900	189900	0
346	20241219	152500	2933432900	189900	189900	189900	189900	0
347	20241219	152400	2933432900	189900	189900	189900	189900	0
348	20241219	152300	2933432900	189900	189900	189900	189900	0
349	20241219	152200	2933432900	189900	189900	189900	189900	0
350	20241219	152100	2933432900	189900	189900	189900	189900	0
351	20241219	152000	2933432900	189900	189900	189900	189900	0
352	20241219	151900	2933432900	189900	189700	189900	189700	55
353	20241219	151800	2922996900	189700	189800	189900	189700	20
354	20241219	151700	2919201300	190000	189700	190000	189700	127
355	20241219	151600	2895105500	189800	189800	189900	189800	32
356	20241219	151500	2889031700	189900	189800	189900	189800	23
357	20241219	151400	2884664800	189800	189900	190000	189800	70
358	20241219	151300	2871373900	189800	189800	190000	189800	10
359	20241219	151200	2869475000	189900	189900	190000	189900	64
360	20241219	151100	2857320400	189900	189900	190000	189900	8
361	20241219	151000	2855800900	190000	189900	190000	189900	48
362	20241219	150900	2846684800	189900	189900	190000	189900	76
363	20241219	150800	2832250500	189900	189900	190000	189900	52
364	20241219	150700	2822374000	189900	189900	190000	189900	6
365	20241219	150600	2821234400	189900	189900	190000	189900	9
366	20241219	150500	2819524900	190000	190000	190000	189900	17
367	20241219	150400	2816296000	189900	189800	189900	189800	15
368	20241219	150300	2813447800	189800	189800	189900	189800	6
369	20241219	150200	2812308800	189800	190000	190000	189800	35
370	20241219	150100	2805661500	189900	190000	190000	189900	15
371	20241219	150000	2802812900	190000	190000	190000	189900	66
372	20241219	145900	2790279100	190000	190200	190200	190000	43
373	20241219	145800	2782108100	190100	190200	190200	190100	14
374	20241219	145700	2779446200	190000	190000	190100	190000	29
375	20241219	145600	2773934500	190000	190000	190100	190000	9
376	20241219	145500	2772224400	190000	190100	190100	189900	216
377	20241219	145400	2731171400	190100	190000	190100	190000	15
378	20241219	145300	2728320000	190000	190000	190100	190000	37
379	20241219	145200	2721286600	190100	190100	190200	190100	55
380	20241219	145100	2710830800	190100	190000	190200	190000	190
381	20241219	145000	2674712000	190100	190000	190100	190000	12
382	20241219	144900	2672431500	190000	190100	190100	190000	13
383	20241219	144800	2669961400	190000	190000	190100	190000	11
384	20241219	144700	2667871200	190000	190100	190100	190000	12
385	20241219	144600	2665591000	190000	190000	190100	190000	8
386	20241219	144500	2664070900	190100	190200	190200	190000	67
387	20241219	144400	2651336400	190100	190200	190300	190100	10
388	20241219	144300	2649435000	190300	190200	190300	190200	30
389	20241219	144200	2643728900	190200	190300	190300	190200	18
390	20241219	144100	2640304100	190300	190300	190300	190200	17
391	20241219	144000	2637069100	190400	190300	190400	190300	14
392	20241219	143900	2634404500	190200	190300	190400	190200	58
393	20241219	143800	2623367100	190300	190200	190300	190200	62
394	20241219	143700	2611569200	190200	190100	190200	190100	19
395	20241219	143600	2607957100	190100	190500	190500	190100	140
396	20241219	143500	2581313700	190500	190400	190500	190400	15
397	20241219	143400	2578457600	190400	190400	190500	190400	5
398	20241219	143300	2577505400	190500	190500	190500	190500	25
399	20241219	143200	2572742900	190600	190500	190600	190500	8
400	20241219	143100	2571218800	190600	190600	190600	190600	2
401	20241219	143000	2570837600	190600	190500	190600	190400	5
402	20241219	142900	2569885000	190400	190300	190500	190300	17
403	20241219	142800	2566648700	190300	190700	190700	190300	220
404	20241219	142700	2524726200	190800	191000	191000	190800	95
405	20241219	142600	2506596500	191000	191200	191200	191000	83
406	20241219	142500	2490740700	191100	191200	191200	191100	5
407	20241219	142400	2489784900	191100	191200	191200	191100	9
408	20241219	142300	2488064800	191100	191100	191200	191100	9
409	20241219	142200	2486344800	191200	191100	191200	191100	4
410	20241219	142100	2485580300	191100	191100	191200	191100	8
411	20241219	142000	2484050900	191000	191100	191200	191000	19
412	20241219	141900	2480420400	191100	191400	191400	191100	161
413	20241219	141800	2449640600	191300	191300	191300	191300	70
414	20241219	141700	2436249600	191200	191200	191300	191200	8
415	20241219	141600	2434719900	191200	191200	191300	191200	14
416	20241219	141500	2432042700	191200	191200	191300	191200	4
417	20241219	141400	2431277800	191200	191200	191300	191200	11
418	20241219	141300	2429174500	191200	191200	191300	191200	8
419	20241219	141200	2427644800	191200	191200	191300	191200	8
420	20241219	141100	2426115100	191200	191200	191300	191200	5
421	20241219	141000	2425158900	191200	191200	191200	191100	23
422	20241219	140900	2420761400	191100	191100	191200	191100	8
423	20241219	140800	2419232500	191200	191100	191200	191100	8
424	20241219	140700	2417703500	191100	191100	191200	191100	8
425	20241219	140600	2416174600	191100	191100	191200	191100	4
426	20241219	140500	2415410100	191100	191100	191200	191100	3
427	20241219	140400	2414836700	191100	191200	191200	191100	29
428	20241219	140300	2409294700	191100	191100	191200	191100	5
429	20241219	140200	2408339100	191200	191200	191300	191200	40
430	20241219	140100	2400691000	191300	191200	191300	191200	3
431	20241219	140000	2400117300	191200	191200	191200	191100	12
432	20241219	135900	2397823000	191200	191200	191200	191200	1
433	20241219	135800	2397631800	191200	191300	191400	191200	86
434	20241219	135700	2381182100	191300	191200	191300	191200	14
435	20241219	135600	2378504400	191300	191300	191400	191300	23
436	20241219	135500	2374104400	191400	191300	191400	191200	20
437	20241219	135400	2370278500	191300	191300	191300	191200	41
438	20241219	135300	2362435700	191200	191200	191300	191200	18
439	20241219	135200	2358993300	191100	191000	191100	191000	22
440	20241219	135100	2354789500	191100	191000	191200	191000	132
441	20241219	135000	2329564300	191100	191000	191100	190900	10
442	20241219	134900	2327654100	191100	191000	191100	191000	4
443	20241219	134800	2326890000	191000	190900	191000	190900	58
444	20241219	134700	2315817300	190900	191100	191100	190900	39
445	20241219	134600	2308366800	191200	191200	191300	191200	29
446	20241219	134500	2302821900	191200	191100	191200	191000	6
447	20241219	134400	2301675300	191100	191000	191100	191000	17
448	20241219	134300	2298427500	191000	191000	191100	191000	66
449	20241219	134200	2285818800	190900	191000	191000	190900	4
450	20241219	134100	2285055100	190900	190800	190900	190800	14
451	20241219	134000	2282383000	190800	190700	190800	190700	27
452	20241219	133900	2277232000	190700	190700	190800	190700	5
453	20241219	133800	2276278300	190800	190700	190800	190700	16
454	20241219	133700	2273227000	190800	190700	190800	190700	3
455	20241219	133600	2272654800	190800	190700	190800	190700	8
456	20241219	133500	2271129000	190700	190800	190800	190700	3
457	20241219	133400	2270556800	190700	190700	190800	190700	12
458	20241219	133300	2268267700	190600	190800	190800	190600	90
459	20241219	133200	2251108300	190700	190700	190800	190700	11
460	20241219	133100	2249010100	190700	190800	190800	190700	9
461	20241219	133000	2247293500	190700	190700	190800	190700	5
462	20241219	132900	2246339800	190700	190800	190800	190700	56
463	20241219	132800	2235655100	190800	190900	190900	190800	15
464	20241219	132700	2232792200	190900	190900	191000	190900	69
465	20241219	132600	2219619000	190900	191000	191000	190900	2
466	20241219	132500	2219237100	191000	191200	191200	191000	63
467	20241219	132400	2207199400	191100	191100	191200	191100	5
468	20241219	132300	2206243600	191100	191200	191200	191100	11
469	20241219	132200	2204141000	191100	191200	191200	191100	17
470	20241219	132100	2200890800	191100	191100	191100	191100	5
471	20241219	132000	2199935300	191100	191100	191200	191100	14
472	20241219	131900	2197259100	191100	191200	191200	191100	14
473	20241219	131800	2194582800	191200	191200	191200	191100	20
474	20241219	131700	2190759500	191200	191200	191300	191200	12
475	20241219	131600	2188464200	191200	191000	191200	190900	7
476	20241219	131500	2187127200	190900	191000	191000	190900	29
477	20241219	131400	2181589200	190900	190900	191000	190900	73
478	20241219	131300	2167647000	191000	190900	191000	190900	29
479	20241219	131200	2162110200	190900	190900	191000	190900	18
480	20241219	131100	2158673200	191000	191000	191000	190900	11
481	20241219	131000	2156572700	191000	191000	191000	191000	3
482	20241219	130900	2155999700	190900	191000	191000	190900	15
483	20241219	130800	2153134800	191100	191300	191300	191100	45
484	20241219	130700	2144534600	191200	191200	191200	191100	8
485	20241219	130600	2143005100	191200	191300	191300	191200	26
486	20241219	130500	2138032800	191300	191300	191400	191200	14
487	20241219	130400	2135354500	191200	191300	191300	191200	16
488	20241219	130300	2132294300	191200	191200	191300	191200	76
489	20241219	130200	2117759300	191200	191100	191200	191100	7
490	20241219	130100	2116421400	191200	191100	191200	191100	104
491	20241219	130000	2096536800	191100	190700	191200	190600	1135
492	20241219	125900	1880040600	190700	190700	190800	190600	38
493	20241219	125800	1872793900	190800	190800	190800	190700	5
494	20241219	125700	1871840100	190800	190700	190800	190600	44
495	20241219	125600	1863448600	190600	190600	190700	190600	6
496	20241219	125500	1862304900	190700	190700	190800	190600	72
497	20241219	125400	1848573900	190700	190600	190700	190600	7
498	20241219	125300	1847239200	190700	190600	190700	190600	6
499	20241219	125200	1846095200	190600	190700	190700	190600	7
500	20241219	125100	1844760800	190600	190600	190700	190600	7
501	20241219	125000	1843426500	190700	190600	190700	190600	4
502	20241219	124900	1842664000	190500	190500	190600	190500	14
503	20241219	124800	1839996000	190500	190400	190500	190400	6
504	20241219	124700	1838853200	190400	190400	190500	190400	7
505	20241219	124600	1837520300	190400	190400	190400	190300	7
506	20241219	124500	1836187900	190400	190400	190400	190400	3
507	20241219	124400	1835616700	190400	190400	190400	190300	11
508	20241219	124300	1833522600	190300	190200	190300	190200	11
509	20241219	124200	1831430200	190300	190200	190300	190200	4
510	20241219	124100	1830669300	190200	190100	190200	190100	4
511	20241219	124000	1829908800	190000	190200	190200	190000	202
512	20241219	123900	1791528500	190100	190100	190200	190100	12
513	20241219	123800	1789247200	190100	190100	190100	190100	2
514	20241219	123700	1788867000	190100	190000	190100	190000	109
515	20241219	123600	1768156400	190100	190000	190100	190000	78
516	20241219	123500	1753336200	190000	190100	190100	190000	108
517	20241219	123400	1732815900	190100	190100	190200	190100	34
518	20241219	123300	1726352400	190200	190300	190300	190200	29
519	20241219	123200	1720836300	190300	190300	190300	190200	5
520	20241219	123100	1719885100	190200	190200	190200	190200	8
521	20241219	123000	1718363500	190200	190100	190200	190100	4
522	20241219	122900	1717603000	190100	190200	190200	190100	4
523	20241219	122800	1716842500	190100	190200	190200	190100	17
524	20241219	122700	1713610500	190100	190100	190200	190100	8
525	20241219	122600	1712089600	190100	190200	190300	190100	61
526	20241219	122500	1700487900	190200	190300	190400	190200	30
527	20241219	122400	1694778900	190400	190700	190700	190300	13
528	20241219	122300	1692302200	190400	190400	190400	190400	20
529	20241219	122200	1688494200	190500	190400	190500	190400	4
530	20241219	122100	1687732500	190300	190500	190500	190300	45
531	20241219	122000	1679163700	190400	190600	190600	190400	34
532	20241219	121900	1672687000	190500	190600	190600	190500	8
533	20241219	121800	1671162500	190600	190600	190600	190600	4
534	20241219	121700	1670400100	190400	190600	190600	190400	36
535	20241219	121600	1663544500	190600	190500	190600	190500	5
536	20241219	121500	1662591600	190600	190600	190600	190600	21
537	20241219	121400	1658589000	190600	190800	190800	190600	53
538	20241219	121300	1648482000	190800	190800	190800	190800	3
539	20241219	121200	1647909600	190700	190500	190700	190500	11
540	20241219	121100	1645812300	190500	190500	190600	190500	8
541	20241219	121000	1644288200	190600	190600	190700	190600	8
542	20241219	120900	1642763200	190600	190600	190700	190600	31
543	20241219	120800	1636854500	190800	190600	190800	190600	10
544	20241219	120700	1634946900	190700	190700	190700	190500	10
545	20241219	120600	1633040900	190700	190700	190800	190700	4
546	20241219	120500	1632278000	190700	190500	190800	190500	33
547	20241219	120400	1625986900	190600	190500	190600	190400	7
548	20241219	120300	1624653600	190500	190500	190500	190400	17
549	20241219	120200	1621415200	190500	190600	190600	190500	41
550	20241219	120100	1613604600	190500	190400	190500	190400	7
551	20241219	120000	1612271500	190700	190600	190700	190400	5
552	20241219	115900	1611318600	190600	190500	190700	190500	14
553	20241219	115800	1608650200	190500	190500	190500	190500	2
554	20241219	115700	1608269200	190500	190600	190600	190500	31
555	20241219	115600	1602361500	190600	190600	190700	190600	6
556	20241219	115500	1601217800	190600	190600	190700	190500	14
557	20241219	115400	1598549200	190600	190600	190600	190600	17
558	20241219	115300	1595309000	190600	190500	190600	190500	4
559	20241219	115200	1594546900	190400	190400	190400	190400	3
560	20241219	115100	1593975700	190300	190400	190400	190300	11
561	20241219	115000	1591881800	190400	190300	190400	190300	3
562	20241219	114900	1591310700	190400	190400	190400	190300	5
563	20241219	114800	1590358800	190400	190300	190500	190300	35
564	20241219	114700	1583695400	190400	190400	190400	190300	8
565	20241219	114600	1582172400	190500	190400	190500	190300	7
566	20241219	114500	1580839500	190300	190400	190400	190300	7
567	20241219	114400	1579507300	190300	190200	190300	190200	8
568	20241219	114300	1577985400	190200	190300	190300	190200	12
569	20241219	114200	1575702800	190300	190300	190300	190300	10
570	20241219	114100	1573799800	190400	190300	190400	190300	18
571	20241219	114000	1570374100	190300	190200	190400	190200	8
572	20241219	113900	1568851500	190300	190300	190400	190300	4
573	20241219	113800	1568090100	190200	190300	190400	190100	34
574	20241219	113700	1561618500	190200	190300	190300	190100	5
575	20241219	113600	1560667400	190200	190100	190300	190000	19
576	20241219	113500	1557054500	190100	190200	190200	190100	16
577	20241219	113400	1554012000	190100	190100	190200	190100	10
578	20241219	113300	1552110200	190100	190200	190200	190100	4
579	20241219	113200	1551349500	190100	190200	190200	190100	2
580	20241219	113100	1550969200	190100	190200	190400	190100	62
581	20241219	113000	1539175200	190300	190200	190400	190200	23
582	20241219	112900	1534798000	190200	190200	190400	190200	6
583	20241219	112800	1533656300	190300	190300	190300	190200	13
584	20241219	112700	1531183100	190300	190300	190300	190200	6
585	20241219	112600	1530041600	190200	190300	190400	190200	9
586	20241219	112500	1528328900	190400	190300	190400	190300	17
587	20241219	112400	1525093400	190300	190300	190400	190300	6
588	20241219	112300	1523951300	190300	190200	190400	190200	5
589	20241219	112200	1522999800	190300	190200	190400	190100	14
590	20241219	112100	1520336500	190200	190300	190300	190100	13
591	20241219	112000	1517863900	190400	190300	190400	190200	12
592	20241219	111900	1515580200	190300	190200	190300	190200	4
593	20241219	111800	1514819200	190300	190400	190400	190300	14
594	20241219	111700	1512154500	190400	190300	190400	190300	10
595	20241219	111600	1510250900	190200	190300	190300	190200	4
596	20241219	111500	1509490000	190200	190300	190400	190200	37
597	20241219	111400	1502446500	190200	190100	190300	190100	14
598	20241219	111300	1499783700	190100	190100	190100	190100	3
599	20241219	111200	1499213400	190100	190100	190200	190100	9
600	20241219	111100	1497502400	190200	190200	190200	190100	20
601	20241219	111000	1493699000	190300	190200	190300	190200	11
602	20241219	110900	1491606600	190300	190400	190400	190300	17
603	20241219	110800	1488371400	190300	190300	190300	190300	12
604	20241219	110700	1486087800	190300	190300	190300	190300	7
605	20241219	110600	1484755700	190300	190300	190300	190200	29
606	20241219	110500	1479237400	190400	190400	190400	190300	58
607	20241219	110400	1468194400	190300	190400	190500	190300	43
608	20241219	110300	1460006800	190400	190700	190700	190400	14
609	20241219	110200	1457339600	190500	190700	190800	190400	202
610	20241219	110100	1418855100	190700	190800	190900	190700	135
611	20241219	110000	1393102800	190800	191100	191100	190800	53
612	20241219	105900	1382983400	191000	191100	191100	190900	34
613	20241219	105800	1376490100	191000	191100	191100	191000	8
614	20241219	105700	1374961800	191000	191100	191100	191000	5
615	20241219	105600	1374006600	191100	190800	191100	190800	11
616	20241219	105500	1371906400	190700	191100	191100	190700	115
617	20241219	105400	1349949900	191100	191400	191600	191100	214
618	20241219	105300	1309002900	191500	191400	191500	191400	20
619	20241219	105200	1305173600	191400	191300	191500	191300	606
620	20241219	105100	1189182000	191400	191300	191400	191100	145
621	20241219	105000	1161444100	191300	191400	191400	191200	12
622	20241219	104900	1159148400	191300	191300	191300	191200	17
623	20241219	104800	1155896800	191400	190900	191400	190900	110
624	20241219	104700	1134872600	191000	190800	191000	190800	6
625	20241219	104600	1133727200	190800	190900	191000	190800	13
626	20241219	104500	1131246200	190800	190700	190800	190700	93
627	20241219	104400	1113509100	190800	190700	190800	190700	8
628	20241219	104300	1111982900	190800	190700	190800	190700	12
629	20241219	104200	1109694000	190800	190700	190800	190700	18
630	20241219	104100	1106260300	190800	190700	190800	190700	10
631	20241219	104000	1104353200	190600	190700	190800	190600	15
632	20241219	103900	1101493100	190700	190900	190900	190700	68
633	20241219	103800	1088517400	191000	191100	191100	190900	18
634	20241219	103700	1085079200	191100	191000	191100	191000	15
635	20241219	103600	1082213400	191000	191100	191100	191000	17
636	20241219	103500	1078965300	191100	191200	191200	191000	49
637	20241219	103400	1069598000	191200	191100	191200	191100	70
638	20241219	103300	1056217600	191200	191100	191200	191100	49
639	20241219	103200	1046850600	191100	190600	191100	190600	96
640	20241219	103100	1028526800	190600	190600	190600	190500	11
641	20241219	103000	1026430800	190500	190600	190600	190400	14
642	20241219	102900	1023763700	190600	190800	190900	190600	20
643	20241219	102800	1019950600	190900	190800	190900	190600	66
644	20241219	102700	1007357100	190900	191100	191100	190900	34
645	20241219	102600	1000866300	191000	191800	191800	191000	158
646	20241219	102500	970621800	191900	192000	192000	191800	32
647	20241219	102400	964479800	191900	191900	191900	191800	15
648	20241219	102300	961601400	191900	192200	192200	191900	39
649	20241219	102200	954112300	192300	192300	192300	192100	20
650	20241219	102100	950267500	192400	192400	192400	192100	27
651	20241219	102000	945075500	192500	192300	192700	192300	103
652	20241219	101900	925242500	192300	192400	192500	192300	16
653	20241219	101800	922163800	192500	192500	192500	192200	107
654	20241219	101700	901569700	192700	192800	192800	192200	53
655	20241219	101600	891360800	192800	191700	192800	191700	141
656	20241219	101500	864217200	192300	190800	192500	190800	536
657	20241219	101400	761660600	190800	190900	190900	190800	101
658	20241219	101300	742386700	190800	190900	190900	190800	15
659	20241219	101200	739524000	190900	190200	190900	190100	103
660	20241219	101100	719873300	190400	189600	190400	189600	135
661	20241219	101000	694201000	189700	189700	189700	189600	11
662	20241219	100900	692114400	189700	189500	189700	189500	29
663	20241219	100800	686618400	189600	189600	189600	189500	13
664	20241219	100700	684154000	189600	189400	189600	189400	21
665	20241219	100600	680176200	189300	189700	189700	189300	85
666	20241219	100500	664068100	189700	189600	189700	189600	2
667	20241219	100400	663688800	189600	190100	190100	189500	107
668	20241219	100300	643381100	190100	190300	190400	190100	54
669	20241219	100200	633112000	190400	190200	190400	190200	23
670	20241219	100100	628736000	190200	190000	190300	190000	26
671	20241219	100000	623793900	190000	190400	190500	189900	85
672	20241219	095900	607625800	190400	190600	190700	190400	34
673	20241219	095800	601145600	190400	190400	190400	190400	5
674	20241219	095700	600193600	190400	191000	191000	190300	37
675	20241219	095600	593139300	191000	190400	191000	190400	49
676	20241219	095500	583801800	190100	190300	190400	190100	62
677	20241219	095400	572000200	189900	190000	190000	189900	2
678	20241219	095300	571620300	190300	189600	190300	189600	202
679	20241219	095200	533214700	189400	189300	189400	189300	6
680	20241219	095100	532078800	189300	189600	189600	189300	68
681	20241219	095000	519196500	189300	189100	189300	189100	27
682	20241219	094900	514086100	189300	189700	189700	189300	99
683	20241219	094800	495312000	189700	189700	189800	189700	57
684	20241219	094700	484499000	189800	189900	189900	189800	125
685	20241219	094600	460772600	189800	189900	189900	189800	40
686	20241219	094500	453179600	189800	190200	190300	189800	124
687	20241219	094400	429619200	190300	190200	190400	190200	12
688	20241219	094300	427335600	190100	190300	190300	190100	19
689	20241219	094200	423721800	190200	190300	190300	190200	3
690	20241219	094100	423151100	190200	190200	190400	190200	26
691	20241219	094000	418203700	190200	190500	190500	190200	45
692	20241219	093900	409632900	190200	189800	190200	189800	7
693	20241219	093800	408302700	189800	190000	190000	189800	103
694	20241219	093700	388738000	189900	189900	189900	189900	73
695	20241219	093600	374875300	189800	189600	189800	189500	49
696	20241219	093500	365585500	189500	189500	189800	189500	9
697	20241219	093400	363879300	189800	189800	189800	189800	1
698	20241219	093300	363689500	189800	189100	189800	189100	43
699	20241219	093200	355544600	189100	189000	189100	189000	6
700	20241219	093100	354410200	189700	189800	189800	189100	82
701	20241219	093000	338866100	189800	189600	189800	189600	96
702	20241219	092900	320654300	189700	189700	189800	189700	23
703	20241219	092800	316291100	189700	189600	189700	189600	21
704	20241219	092700	312309300	189500	189400	189500	189400	26
705	20241219	092600	307383600	189300	189300	189300	189300	1
706	20241219	092500	307194300	189300	189200	189300	189200	30
707	20241219	092400	301517800	189200	189200	189200	189200	2
708	20241219	092300	301139400	189000	189000	189000	189000	12
709	20241219	092200	298871400	189000	189000	189000	189000	0
710	20241219	092100	298871400	189000	188400	189000	188400	79
711	20241219	092000	283962400	188400	187800	188400	187800	12
712	20241219	091900	281705800	187800	187900	187900	187700	25
713	20241219	091800	277011200	188200	188400	188400	188200	7
714	20241219	091700	275693100	188500	188500	188500	188500	5
715	20241219	091600	274750600	187800	187800	187800	187800	1
716	20241219	091500	274562800	187800	187900	187900	187800	48
717	20241219	091400	265545800	188300	188400	188400	188000	11
718	20241219	091300	263475100	188500	188500	188500	188500	2
719	20241219	091200	263098100	187700	188400	188400	187700	190
720	20241219	091100	227405900	188000	188000	188000	187600	21
721	20241219	091000	223462100	187700	188000	188000	187700	11
722	20241219	090900	221395900	187500	188500	188500	187500	153
723	20241219	090800	192682400	188000	187600	188000	187600	52
724	20241219	090700	182926500	187600	187500	188500	187500	18
725	20241219	090600	179543900	187400	188000	188000	187300	50
726	20241219	090500	170171000	188100	189500	189500	187200	152
727	20241219	090400	141682000	188100	187000	188100	187000	332
728	20241219	090300	79371700	187000	185900	187400	185900	16
729	20241219	090200	76383300	185800	187900	187900	185800	36
730	20241219	090100	69674900	187900	185100	187900	184900	207
731	20241219	090000	31282300	185100	186100	186200	185100	156