KissMeData/122990/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202000	305610740	5340	5340	5340	5340	1524
3	20241219	201900	305610740	5340	5340	5340	5340	0
4	20241219	201800	305610740	5340	5340	5340	5340	0
5	20241219	201700	305610740	5340	5340	5340	5340	0
6	20241219	201600	305610740	5340	5340	5340	5340	0
7	20241219	201500	305610740	5340	5340	5340	5340	0
8	20241219	201400	305610740	5340	5340	5340	5340	0
9	20241219	201300	305610740	5340	5340	5340	5340	0
10	20241219	201200	305610740	5340	5340	5340	5340	0
11	20241219	201100	305610740	5340	5340	5340	5340	0
12	20241219	201000	305610740	5340	5340	5340	5340	0
13	20241219	200900	305610740	5340	5340	5340	5340	0
14	20241219	200800	305610740	5340	5340	5340	5340	0
15	20241219	200700	305610740	5340	5340	5340	5340	0
16	20241219	200600	305610740	5340	5340	5340	5340	0
17	20241219	200500	305610740	5340	5340	5340	5340	0
18	20241219	200400	305610740	5340	5340	5340	5340	0
19	20241219	200300	305610740	5340	5340	5340	5340	0
20	20241219	200200	305610740	5340	5340	5340	5340	0
21	20241219	200100	305610740	5340	5340	5340	5340	0
22	20241219	200000	305610740	5340	5340	5340	5340	0
23	20241219	195900	305610740	5340	5340	5340	5340	0
24	20241219	195800	305610740	5340	5340	5340	5340	0
25	20241219	195700	305610740	5340	5340	5340	5340	0
26	20241219	195600	305610740	5340	5340	5340	5340	0
27	20241219	195500	305610740	5340	5340	5340	5340	0
28	20241219	195400	305610740	5340	5340	5340	5340	0
29	20241219	195300	305610740	5340	5340	5340	5340	0
30	20241219	195200	305610740	5340	5340	5340	5340	0
31	20241219	195100	305610740	5340	5340	5340	5340	0
32	20241219	195000	305610740	5340	5340	5340	5340	1524
33	20241219	194900	305610740	5340	5340	5340	5340	0
34	20241219	194800	305610740	5340	5340	5340	5340	0
35	20241219	194700	305610740	5340	5340	5340	5340	0
36	20241219	194600	305610740	5340	5340	5340	5340	0
37	20241219	194500	305610740	5340	5340	5340	5340	0
38	20241219	194400	305610740	5340	5340	5340	5340	0
39	20241219	194300	305610740	5340	5340	5340	5340	0
40	20241219	194200	305610740	5340	5340	5340	5340	0
41	20241219	194100	305610740	5340	5340	5340	5340	0
42	20241219	194000	305610740	5340	5340	5340	5340	0
43	20241219	193900	305610740	5340	5340	5340	5340	0
44	20241219	193800	305610740	5340	5340	5340	5340	0
45	20241219	193700	305610740	5340	5340	5340	5340	0
46	20241219	193600	305610740	5340	5340	5340	5340	0
47	20241219	193500	305610740	5340	5340	5340	5340	0
48	20241219	193400	305610740	5340	5340	5340	5340	0
49	20241219	193300	305610740	5340	5340	5340	5340	0
50	20241219	193200	305610740	5340	5340	5340	5340	0
51	20241219	193100	305610740	5340	5340	5340	5340	0
52	20241219	193000	305610740	5340	5340	5340	5340	0
53	20241219	192900	305610740	5340	5340	5340	5340	0
54	20241219	192800	305610740	5340	5340	5340	5340	0
55	20241219	192700	305610740	5340	5340	5340	5340	0
56	20241219	192600	305610740	5340	5340	5340	5340	0
57	20241219	192500	305610740	5340	5340	5340	5340	0
58	20241219	192400	305610740	5340	5340	5340	5340	0
59	20241219	192300	305610740	5340	5340	5340	5340	0
60	20241219	192200	305610740	5340	5340	5340	5340	0
61	20241219	192100	305610740	5340	5340	5340	5340	0
62	20241219	192000	305610740	5340	5340	5340	5340	1524
63	20241219	191900	305610740	5340	5340	5340	5340	0
64	20241219	191800	305610740	5340	5340	5340	5340	0
65	20241219	191700	305610740	5340	5340	5340	5340	0
66	20241219	191600	305610740	5340	5340	5340	5340	0
67	20241219	191500	305610740	5340	5340	5340	5340	0
68	20241219	191400	305610740	5340	5340	5340	5340	0
69	20241219	191300	305610740	5340	5340	5340	5340	0
70	20241219	191200	305610740	5340	5340	5340	5340	0
71	20241219	191100	305610740	5340	5340	5340	5340	0
72	20241219	191000	305610740	5340	5340	5340	5340	0
73	20241219	190900	305610740	5340	5340	5340	5340	0
74	20241219	190800	305610740	5340	5340	5340	5340	0
75	20241219	190700	305610740	5340	5340	5340	5340	0
76	20241219	190600	305610740	5340	5340	5340	5340	0
77	20241219	190500	305610740	5340	5340	5340	5340	0
78	20241219	190400	305610740	5340	5340	5340	5340	0
79	20241219	190300	305610740	5340	5340	5340	5340	0
80	20241219	190200	305610740	5340	5340	5340	5340	0
81	20241219	190100	305610740	5340	5340	5340	5340	0
82	20241219	190000	305610740	5340	5340	5340	5340	0
83	20241219	185900	305610740	5340	5340	5340	5340	0
84	20241219	185800	305610740	5340	5340	5340	5340	0
85	20241219	185700	305610740	5340	5340	5340	5340	0
86	20241219	185600	305610740	5340	5340	5340	5340	0
87	20241219	185500	305610740	5340	5340	5340	5340	0
88	20241219	185400	305610740	5340	5340	5340	5340	0
89	20241219	185300	305610740	5340	5340	5340	5340	0
90	20241219	185200	305610740	5340	5340	5340	5340	0
91	20241219	185100	305610740	5340	5340	5340	5340	0
92	20241219	185000	305610740	5340	5340	5340	5340	1524
93	20241219	184900	305610740	5340	5340	5340	5340	0
94	20241219	184800	305610740	5340	5340	5340	5340	0
95	20241219	184700	305610740	5340	5340	5340	5340	0
96	20241219	184600	305610740	5340	5340	5340	5340	0
97	20241219	184500	305610740	5340	5340	5340	5340	0
98	20241219	184400	305610740	5340	5340	5340	5340	0
99	20241219	184300	305610740	5340	5340	5340	5340	0
100	20241219	184200	305610740	5340	5340	5340	5340	0
101	20241219	184100	305610740	5340	5340	5340	5340	0
102	20241219	184000	305610740	5340	5340	5340	5340	0
103	20241219	183900	305610740	5340	5340	5340	5340	0
104	20241219	183800	305610740	5340	5340	5340	5340	0
105	20241219	183700	305610740	5340	5340	5340	5340	0
106	20241219	183600	305610740	5340	5340	5340	5340	0
107	20241219	183500	305610740	5340	5340	5340	5340	0
108	20241219	183400	305610740	5340	5340	5340	5340	0
109	20241219	183300	305610740	5340	5340	5340	5340	0
110	20241219	183200	305610740	5340	5340	5340	5340	0
111	20241219	183100	305610740	5340	5340	5340	5340	0
112	20241219	183000	305610740	5340	5340	5340	5340	0
113	20241219	182900	305610740	5340	5340	5340	5340	0
114	20241219	182800	305610740	5340	5340	5340	5340	0
115	20241219	182700	305610740	5340	5340	5340	5340	0
116	20241219	182600	305610740	5340	5340	5340	5340	0
117	20241219	182500	305610740	5340	5340	5340	5340	0
118	20241219	182400	305610740	5340	5340	5340	5340	0
119	20241219	182300	305610740	5340	5340	5340	5340	0
120	20241219	182200	305610740	5340	5340	5340	5340	0
121	20241219	182100	305610740	5340	5340	5340	5340	0
122	20241219	182000	305610740	5340	5340	5340	5340	1524
123	20241219	181900	305610740	5340	5340	5340	5340	0
124	20241219	181800	305610740	5340	5340	5340	5340	0
125	20241219	181700	305610740	5340	5340	5340	5340	0
126	20241219	181600	305610740	5340	5340	5340	5340	0
127	20241219	181500	305610740	5340	5340	5340	5340	0
128	20241219	181400	305610740	5340	5340	5340	5340	0
129	20241219	181300	305610740	5340	5340	5340	5340	0
130	20241219	181200	305610740	5340	5340	5340	5340	0
131	20241219	181100	305610740	5340	5340	5340	5340	0
132	20241219	181000	305610740	5340	5340	5340	5340	0
133	20241219	180900	305610740	5340	5340	5340	5340	0
134	20241219	180800	305610740	5340	5340	5340	5340	0
135	20241219	180700	305610740	5340	5340	5340	5340	0
136	20241219	180600	305610740	5340	5340	5340	5340	0
137	20241219	180500	305610740	5340	5340	5340	5340	0
138	20241219	180400	305610740	5340	5340	5340	5340	0
139	20241219	180300	305610740	5340	5340	5340	5340	0
140	20241219	180200	305610740	5340	5340	5340	5340	0
141	20241219	180100	305610740	5340	5340	5340	5340	0
142	20241219	180000	305610740	5340	5340	5340	5340	0
143	20241219	175900	305610740	5340	5340	5340	5340	0
144	20241219	175800	305610740	5340	5340	5340	5340	0
145	20241219	175700	305610740	5340	5340	5340	5340	0
146	20241219	175600	305610740	5340	5340	5340	5340	0
147	20241219	175500	305610740	5340	5340	5340	5340	0
148	20241219	175400	305610740	5340	5340	5340	5340	0
149	20241219	175300	305610740	5340	5340	5340	5340	0
150	20241219	175200	305610740	5340	5340	5340	5340	0
151	20241219	175100	305610740	5340	5340	5340	5340	0
152	20241219	175000	305610740	5340	5340	5340	5340	1524
153	20241219	174900	305610740	5340	5340	5340	5340	0
154	20241219	174800	305610740	5340	5340	5340	5340	0
155	20241219	174700	305610740	5340	5340	5340	5340	0
156	20241219	174600	305610740	5340	5340	5340	5340	0
157	20241219	174500	305610740	5340	5340	5340	5340	0
158	20241219	174400	305610740	5340	5340	5340	5340	0
159	20241219	174300	305610740	5340	5340	5340	5340	0
160	20241219	174200	305610740	5340	5340	5340	5340	0
161	20241219	174100	305610740	5340	5340	5340	5340	0
162	20241219	174000	305610740	5340	5340	5340	5340	0
163	20241219	173900	305610740	5340	5340	5340	5340	0
164	20241219	173800	305610740	5340	5340	5340	5340	0
165	20241219	173700	305610740	5340	5340	5340	5340	0
166	20241219	173600	305610740	5340	5340	5340	5340	0
167	20241219	173500	305610740	5340	5340	5340	5340	0
168	20241219	173400	305610740	5340	5340	5340	5340	0
169	20241219	173300	305610740	5340	5340	5340	5340	0
170	20241219	173200	305610740	5340	5340	5340	5340	0
171	20241219	173100	305610740	5340	5340	5340	5340	0
172	20241219	173000	305610740	5340	5340	5340	5340	0
173	20241219	172900	305610740	5340	5340	5340	5340	0
174	20241219	172800	305610740	5340	5340	5340	5340	0
175	20241219	172700	305610740	5340	5340	5340	5340	0
176	20241219	172600	305610740	5340	5340	5340	5340	0
177	20241219	172500	305610740	5340	5340	5340	5340	0
178	20241219	172400	305610740	5340	5340	5340	5340	0
179	20241219	172300	305610740	5340	5340	5340	5340	0
180	20241219	172200	305610740	5340	5340	5340	5340	0
181	20241219	172100	305610740	5340	5340	5340	5340	0
182	20241219	172000	305610740	5340	5340	5340	5340	1524
183	20241219	171900	305610740	5340	5340	5340	5340	0
184	20241219	171800	305610740	5340	5340	5340	5340	0
185	20241219	171700	305610740	5340	5340	5340	5340	0
186	20241219	171600	305610740	5340	5340	5340	5340	0
187	20241219	171500	305610740	5340	5340	5340	5340	0
188	20241219	171400	305610740	5340	5340	5340	5340	0
189	20241219	171300	305610740	5340	5340	5340	5340	0
190	20241219	171200	305610740	5340	5340	5340	5340	0
191	20241219	171100	305610740	5340	5340	5340	5340	0
192	20241219	171000	305610740	5340	5340	5340	5340	0
193	20241219	170900	305610740	5340	5340	5340	5340	0
194	20241219	170800	305610740	5340	5340	5340	5340	0
195	20241219	170700	305610740	5340	5340	5340	5340	0
196	20241219	170600	305610740	5340	5340	5340	5340	0
197	20241219	170500	305610740	5340	5340	5340	5340	0
198	20241219	170400	305610740	5340	5340	5340	5340	0
199	20241219	170300	305610740	5340	5340	5340	5340	0
200	20241219	170200	305610740	5340	5340	5340	5340	0
201	20241219	170100	305610740	5340	5340	5340	5340	0
202	20241219	170000	305610740	5340	5340	5340	5340	0
203	20241219	165900	305610740	5340	5340	5340	5340	0
204	20241219	165800	305610740	5340	5340	5340	5340	0
205	20241219	165700	305610740	5340	5340	5340	5340	0
206	20241219	165600	305610740	5340	5340	5340	5340	0
207	20241219	165500	305610740	5340	5340	5340	5340	0
208	20241219	165400	305610740	5340	5340	5340	5340	0
209	20241219	165300	305610740	5340	5340	5340	5340	0
210	20241219	165200	305610740	5340	5340	5340	5340	0
211	20241219	165100	305610740	5340	5340	5340	5340	0
212	20241219	165000	305610740	5340	5340	5340	5340	1524
213	20241219	164900	305610740	5340	5340	5340	5340	0
214	20241219	164800	305610740	5340	5340	5340	5340	0
215	20241219	164700	305610740	5340	5340	5340	5340	0
216	20241219	164600	305610740	5340	5340	5340	5340	0
217	20241219	164500	305610740	5340	5340	5340	5340	0
218	20241219	164400	305610740	5340	5340	5340	5340	0
219	20241219	164300	305610740	5340	5340	5340	5340	0
220	20241219	164200	305610740	5340	5340	5340	5340	0
221	20241219	164100	305610740	5340	5340	5340	5340	0
222	20241219	164000	305610740	5340	5340	5340	5340	0
223	20241219	163900	305610740	5340	5340	5340	5340	0
224	20241219	163800	305610740	5340	5340	5340	5340	0
225	20241219	163700	305610740	5340	5340	5340	5340	0
226	20241219	163600	305610740	5340	5340	5340	5340	0
227	20241219	163500	305610740	5340	5340	5340	5340	0
228	20241219	163400	305610740	5340	5340	5340	5340	0
229	20241219	163300	305610740	5340	5340	5340	5340	0
230	20241219	163200	305610740	5340	5340	5340	5340	0
231	20241219	163100	305610740	5340	5340	5340	5340	0
232	20241219	163000	305610740	5340	5340	5340	5340	0
233	20241219	162900	305610740	5340	5340	5340	5340	0
234	20241219	162800	305610740	5340	5340	5340	5340	0
235	20241219	162700	305610740	5340	5340	5340	5340	0
236	20241219	162600	305610740	5340	5340	5340	5340	0
237	20241219	162500	305610740	5340	5340	5340	5340	0
238	20241219	162400	305610740	5340	5340	5340	5340	0
239	20241219	162300	305610740	5340	5340	5340	5340	0
240	20241219	162200	305610740	5340	5340	5340	5340	0
241	20241219	162100	305610740	5340	5340	5340	5340	0
242	20241219	162000	305610740	5340	5340	5340	5340	1524
243	20241219	161900	305610740	5340	5340	5340	5340	0
244	20241219	161800	305610740	5340	5340	5340	5340	0
245	20241219	161700	305610740	5340	5340	5340	5340	0
246	20241219	161600	305610740	5340	5340	5340	5340	0
247	20241219	161500	305610740	5340	5340	5340	5340	0
248	20241219	161400	305610740	5340	5340	5340	5340	0
249	20241219	161300	305610740	5340	5340	5340	5340	0
250	20241219	161200	305610740	5340	5340	5340	5340	0
251	20241219	161100	305610740	5340	5340	5340	5340	0
252	20241219	161000	305610740	5340	5340	5340	5340	0
253	20241219	160900	305610740	5340	5340	5340	5340	0
254	20241219	160800	305610740	5340	5340	5340	5340	0
255	20241219	160700	305610740	5340	5340	5340	5340	0
256	20241219	160600	305610740	5340	5340	5340	5340	0
257	20241219	160500	305610740	5340	5340	5340	5340	0
258	20241219	160400	305610740	5340	5340	5340	5340	0
259	20241219	160300	305610740	5340	5340	5340	5340	0
260	20241219	160200	305610740	5340	5340	5340	5340	0
261	20241219	160100	305610740	5340	5340	5340	5340	0
262	20241219	160000	305610740	5340	5340	5340	5340	0
263	20241219	155900	305610740	5340	5340	5340	5340	0
264	20241219	155800	305610740	5340	5340	5340	5340	0
265	20241219	155700	305610740	5340	5340	5340	5340	0
266	20241219	155600	305610740	5340	5340	5340	5340	0
267	20241219	155500	305610740	5340	5340	5340	5340	0
268	20241219	155400	305610740	5340	5340	5340	5340	0
269	20241219	155300	305610740	5340	5340	5340	5340	0
270	20241219	155200	305610740	5340	5340	5340	5340	0
271	20241219	155100	305610740	5340	5340	5340	5340	0
272	20241219	155000	305610740	5340	5340	5340	5340	1524
273	20241219	154900	305610740	5340	5340	5340	5340	0
274	20241219	154800	305610740	5340	5340	5340	5340	0
275	20241219	154700	305610740	5340	5340	5340	5340	0
276	20241219	154600	305610740	5340	5340	5340	5340	0
277	20241219	154500	305610740	5340	5340	5340	5340	0
278	20241219	154400	305610740	5340	5340	5340	5340	0
279	20241219	154300	305610740	5340	5340	5340	5340	0
280	20241219	154200	305610740	5340	5340	5340	5340	0
281	20241219	154100	305610740	5340	5340	5340	5340	0
282	20241219	154000	305610740	5340	5340	5340	5340	0
283	20241219	153900	305610740	5340	5340	5340	5340	0
284	20241219	153800	305610740	5340	5340	5340	5340	0
285	20241219	153700	305610740	5340	5340	5340	5340	0
286	20241219	153600	305610740	5340	5340	5340	5340	0
287	20241219	153500	305610740	5340	5340	5340	5340	0
288	20241219	153400	305610740	5340	5340	5340	5340	0
289	20241219	153300	305610740	5340	5340	5340	5340	0
290	20241219	153200	305610740	5340	5340	5340	5340	0
291	20241219	153100	305610740	5340	5340	5340	5340	0
292	20241219	153000	305610740	5340	5340	5340	5340	1524
293	20241219	152900	297472580	5330	5330	5330	5330	0
294	20241219	152800	297472580	5330	5330	5330	5330	0
295	20241219	152700	297472580	5330	5330	5330	5330	0
296	20241219	152600	297472580	5330	5330	5330	5330	0
297	20241219	152500	297472580	5330	5330	5330	5330	0
298	20241219	152400	297472580	5330	5330	5330	5330	0
299	20241219	152300	297472580	5330	5330	5330	5330	0
300	20241219	152200	297472580	5330	5330	5330	5330	0
301	20241219	152100	297472580	5330	5330	5330	5330	0
302	20241219	152000	297472580	5330	5330	5330	5330	0
303	20241219	151900	297472580	5330	5340	5340	5330	305
304	20241219	151800	295846880	5330	5310	5330	5300	716
305	20241219	151700	292037020	5310	5300	5320	5300	105
306	20241219	151600	291478510	5320	5300	5320	5290	420
307	20241219	151500	289249710	5290	5290	5290	5290	5
308	20241219	151400	289223260	5290	5300	5300	5290	13
309	20241219	151300	289154410	5300	5290	5300	5290	119
310	20241219	151200	288523750	5290	5290	5300	5290	11
311	20241219	151100	288465500	5290	5290	5290	5290	6
312	20241219	151000	288433760	5290	5290	5290	5290	212
313	20241219	150900	287312280	5290	5290	5290	5290	6
314	20241219	150800	287280540	5290	5290	5290	5290	7
315	20241219	150700	287243510	5290	5300	5300	5290	34
316	20241219	150600	287063330	5290	5290	5290	5290	2
317	20241219	150500	287052750	5300	5300	5300	5290	41
318	20241219	150400	286835480	5300	5300	5300	5290	22
319	20241219	150300	286718900	5290	5290	5290	5290	3
320	20241219	150200	286703030	5290	5290	5290	5290	209
321	20241219	150100	285597420	5290	5290	5290	5290	3
322	20241219	150000	285581550	5300	5290	5300	5290	3
323	20241219	145900	285565670	5290	5300	5300	5290	4
324	20241219	145800	285544490	5310	5290	5310	5290	204
325	20241219	145700	284462630	5300	5300	5300	5300	1
326	20241219	145600	284457330	5290	5300	5300	5290	7
327	20241219	145500	284420250	5290	5290	5290	5290	106
328	20241219	145400	283859510	5290	5290	5290	5290	2
329	20241219	145300	283848930	5290	5290	5290	5290	3
330	20241219	145200	283833060	5300	5300	5300	5300	34
331	20241219	145100	283652860	5300	5300	5300	5300	3
332	20241219	145000	283636960	5310	5300	5310	5300	3
333	20241219	144900	283621050	5310	5300	5310	5300	40
334	20241219	144800	283408690	5310	5290	5310	5290	253
335	20241219	144700	282066780	5290	5290	5290	5290	1
336	20241219	144600	282061490	5300	5290	5300	5290	3
337	20241219	144500	282045610	5300	5290	5300	5290	4
338	20241219	144400	282024440	5290	5300	5300	5290	103
339	20241219	144300	281478570	5290	5290	5290	5290	103
340	20241219	144200	280933700	5290	5300	5300	5290	4
341	20241219	144100	280912520	5290	5290	5290	5290	3
342	20241219	144000	280896650	5290	5300	5300	5290	12
343	20241219	143900	280833070	5290	5290	5300	5290	114
344	20241219	143800	280229970	5300	5300	5300	5300	28
345	20241219	143700	280081570	5290	5300	5300	5290	15
346	20241219	143600	280002100	5300	5300	5300	5290	6
347	20241219	143500	279970320	5290	5300	5300	5290	135
348	20241219	143400	279256110	5300	5300	5300	5290	213
349	20241219	143300	278127240	5300	5300	5300	5300	1
350	20241219	143200	278121940	5290	5300	5300	5290	8
351	20241219	143100	278079560	5300	5300	5310	5300	18
352	20241219	143000	277984040	5300	5300	5300	5290	7
353	20241219	142900	277946970	5300	5290	5300	5290	7
354	20241219	142800	277909900	5300	5310	5310	5300	112
355	20241219	142700	277316280	5300	5310	5310	5300	19
356	20241219	142600	277215460	5310	5300	5310	5300	844
357	20241219	142500	272742230	5310	5300	5310	5300	22
358	20241219	142400	272625440	5310	5310	5310	5300	9
359	20241219	142300	272577680	5310	5310	5310	5310	1
360	20241219	142200	272572370	5310	5300	5310	5300	113
361	20241219	142100	271973350	5290	5300	5300	5290	7
362	20241219	142000	271936280	5300	5310	5310	5300	6
363	20241219	141900	271904460	5310	5300	5310	5300	11
364	20241219	141800	271846080	5310	5310	5310	5310	4
365	20241219	141700	271824840	5300	5310	5310	5300	5
366	20241219	141600	271798320	5310	5310	5310	5300	117
367	20241219	141500	271178110	5300	5290	5300	5290	168
368	20241219	141400	270287740	5300	5300	5300	5300	34
369	20241219	141300	270107540	5290	5300	5300	5290	7
370	20241219	141200	270070470	5300	5300	5300	5290	7
371	20241219	141100	270033390	5300	5300	5300	5290	18
372	20241219	141000	269938030	5290	5300	5300	5290	7
373	20241219	140900	269900960	5300	5300	5300	5290	29
374	20241219	140800	269747520	5290	5300	5300	5290	17
375	20241219	140700	269657440	5300	5300	5300	5290	33
376	20241219	140600	269482570	5300	5300	5300	5290	17
377	20241219	140500	269392490	5300	5280	5300	5280	123
378	20241219	140400	268742870	5290	5290	5300	5290	6
379	20241219	140300	268711090	5290	5300	5300	5290	5
380	20241219	140200	268684610	5300	5300	5300	5290	18
381	20241219	140100	268589230	5300	5310	5310	5300	8
382	20241219	140000	268546810	5300	5300	5300	5290	34
383	20241219	135900	268366640	5300	5300	5300	5300	12
384	20241219	135800	268303040	5290	5300	5300	5290	7
385	20241219	135700	268265960	5290	5300	5300	5290	199
386	20241219	135600	267213190	5300	5300	5300	5290	13
387	20241219	135500	267144310	5300	5290	5300	5290	7
388	20241219	135400	267107240	5300	5290	5300	5290	159
389	20241219	135300	266266100	5290	5300	5300	5290	113
390	20241219	135200	265668290	5300	5300	5300	5290	9
391	20241219	135100	265620620	5300	5300	5300	5290	16
392	20241219	135000	265535850	5300	5290	5300	5290	112
393	20241219	134900	264943320	5300	5300	5300	5300	4
394	20241219	134800	264922120	5300	5300	5300	5290	16
395	20241219	134700	264837340	5300	5300	5300	5290	8
396	20241219	134600	264794970	5300	5290	5300	5290	5
397	20241219	134500	264768490	5300	5290	5300	5290	22
398	20241219	134400	264651920	5300	5300	5300	5300	16
399	20241219	134300	264567120	5300	5300	5300	5290	43
400	20241219	134200	264339250	5300	5300	5300	5290	17
401	20241219	134100	264249180	5300	5290	5300	5290	9
402	20241219	134000	264201510	5300	5300	5300	5300	5
403	20241219	133900	264175010	5290	5300	5300	5290	17
404	20241219	133800	264084940	5290	5300	5300	5290	114
405	20241219	133700	263481820	5300	5300	5300	5290	36
406	20241219	133600	263291310	5300	5280	5300	5280	431
407	20241219	133500	261011240	5290	5290	5290	5290	6
408	20241219	133400	260979500	5290	5290	5290	5280	10
409	20241219	133300	260926620	5290	5290	5290	5280	9
410	20241219	133200	260879050	5290	5280	5290	5280	143
411	20241219	133100	260123950	5280	5270	5280	5270	24
412	20241219	133000	259997290	5270	5280	5280	5270	152
413	20241219	132900	259196000	5280	5280	5280	5270	8
414	20241219	132800	259153790	5280	5280	5280	5270	16
415	20241219	132700	259069330	5280	5290	5290	5270	16
416	20241219	132600	258984860	5290	5280	5290	5280	4
417	20241219	132500	258963730	5290	5280	5290	5280	102
418	20241219	132400	258425150	5270	5280	5280	5270	6
419	20241219	132300	258393490	5270	5280	5280	5270	168
420	20241219	132200	257507520	5280	5280	5280	5270	9
421	20241219	132100	257460020	5280	5270	5280	5270	9
422	20241219	132000	257412530	5280	5280	5280	5280	6
423	20241219	131900	257380850	5270	5290	5290	5270	32
424	20241219	131800	257211870	5290	5290	5290	5280	8
425	20241219	131700	257169570	5290	5290	5290	5280	7
426	20241219	131600	257132570	5290	5280	5290	5280	5
427	20241219	131500	257106150	5290	5290	5290	5290	5
428	20241219	131400	257079700	5280	5290	5290	5280	9
429	20241219	131300	257032120	5280	5290	5290	5280	7
430	20241219	131200	256995120	5280	5290	5290	5280	4
431	20241219	131100	256973980	5290	5270	5290	5270	40
432	20241219	131000	256763060	5290	5290	5290	5280	17
433	20241219	130900	256673160	5280	5280	5280	5280	3
434	20241219	130800	256657320	5290	5280	5290	5280	7
435	20241219	130700	256620310	5290	5260	5290	5260	92
436	20241219	130600	256135410	5270	5270	5270	5270	2
437	20241219	130500	256124870	5260	5270	5270	5260	12
438	20241219	130400	256061660	5270	5270	5270	5260	12
439	20241219	130300	255998450	5270	5290	5290	5270	5
440	20241219	130200	255972060	5260	5270	5270	5260	198
441	20241219	130100	254928730	5270	5270	5270	5270	4
442	20241219	130000	254907650	5260	5270	5270	5260	6
443	20241219	125900	254876050	5250	5270	5270	5250	189
444	20241219	125800	253882970	5270	5260	5270	5260	66
445	20241219	125700	253535760	5270	5260	5270	5260	65
446	20241219	125600	253193800	5260	5270	5270	5260	52
447	20241219	125500	252920180	5270	5270	5270	5260	12
448	20241219	125400	252856980	5290	5260	5290	5260	62
449	20241219	125300	252530760	5260	5260	5260	5250	84
450	20241219	125200	252089110	5250	5260	5260	5250	167
451	20241219	125100	251212340	5260	5260	5260	5260	44
452	20241219	125000	250980900	5260	5260	5260	5250	67
453	20241219	124900	250628500	5260	5250	5260	5250	402
454	20241219	124800	248515650	5250	5250	5260	5250	67
455	20241219	124700	248163840	5250	5250	5260	5250	134
456	20241219	124600	247460210	5260	5250	5260	5250	160
457	20241219	124500	246619190	5260	5250	5260	5250	8
458	20241219	124400	246577150	5260	5250	5260	5250	75
459	20241219	124300	246183260	5260	5260	5260	5250	126
460	20241219	124200	245521710	5260	5250	5260	5250	68
461	20241219	124100	245164650	5260	5260	5260	5260	10
462	20241219	124000	245112050	5250	5260	5260	5250	66
463	20241219	123900	244765500	5250	5260	5260	5250	129
464	20241219	123800	244088170	5260	5250	5260	5250	9
465	20241219	123700	244040860	5250	5250	5260	5250	272
466	20241219	123600	242612300	5250	5250	5260	5250	65
467	20241219	123500	242270960	5260	5250	5260	5250	64
468	20241219	123400	241934900	5260	5260	5260	5250	65
469	20241219	123300	241593590	5250	5260	5260	5250	164
470	20241219	123200	240732460	5260	5260	5260	5250	55
471	20241219	123100	240443670	5250	5250	5260	5250	67
472	20241219	123000	240091860	5260	5260	5260	5250	63
473	20241219	122900	239760960	5250	5250	5260	5250	166
474	20241219	122800	238889450	5250	5250	5260	5250	110
475	20241219	122700	238311890	5260	5260	5260	5250	73
476	20241219	122600	237928490	5260	5270	5270	5250	809
477	20241219	122500	233675550	5270	5270	5270	5260	9
478	20241219	122400	233628150	5270	5270	5270	5270	15
479	20241219	122300	233549100	5270	5260	5280	5260	288
480	20241219	122200	232031900	5270	5270	5270	5270	3
481	20241219	122100	232016090	5270	5270	5280	5270	13
482	20241219	122000	231947520	5260	5270	5270	5260	115
483	20241219	121900	231342570	5260	5270	5270	5260	66
484	20241219	121800	230995370	5270	5260	5290	5260	177
485	20241219	121700	230064210	5260	5260	5260	5260	59
486	20241219	121600	229753870	5260	5260	5260	5260	60
487	20241219	121500	229438270	5260	5260	5260	5260	62
488	20241219	121400	229112150	5260	5260	5260	5260	165
489	20241219	121300	228244250	5260	5260	5260	5260	62
490	20241219	121200	227918130	5270	5260	5270	5260	60
491	20241219	121100	227602520	5260	5260	5260	5260	62
492	20241219	121000	227276400	5260	5260	5260	5260	163
493	20241219	120900	226419020	5260	5260	5260	5260	126
494	20241219	120800	225756260	5260	5260	5260	5260	59
495	20241219	120700	225445920	5260	5260	5270	5260	481
496	20241219	120600	222914210	5270	5260	5270	5260	118
497	20241219	120500	222293520	5260	5260	5260	5260	3
498	20241219	120400	222277740	5270	5270	5270	5270	54
499	20241219	120300	221993160	5270	5270	5270	5270	163
500	20241219	120200	221134150	5270	5270	5270	5270	61
501	20241219	120100	220812680	5270	5270	5270	5270	59
502	20241219	120000	220501750	5260	5260	5260	5260	58
503	20241219	115900	220196670	5260	5260	5260	5260	185
504	20241219	115800	219223570	5260	5260	5260	5260	118
505	20241219	115700	218602890	5260	5270	5270	5260	131
506	20241219	115600	217913630	5270	5260	5270	5260	52
507	20241219	115500	217639610	5270	5270	5270	5270	134
508	20241219	115400	216933430	5260	5260	5260	5260	71
509	20241219	115300	216559970	5270	5270	5270	5270	63
510	20241219	115200	216227960	5270	5260	5270	5260	118
511	20241219	115100	215606680	5260	5270	5270	5260	135
512	20241219	115000	214896380	5270	5270	5270	5270	65
513	20241219	114900	214553830	5270	5260	5270	5260	162
514	20241219	114800	213700130	5270	5270	5270	5270	1
515	20241219	114700	213694860	5260	5260	5260	5260	234
516	20241219	114600	212464020	5260	5260	5260	5260	72
517	20241219	114500	212085300	5260	5260	5260	5260	68
518	20241219	114400	211727620	5260	5260	5260	5260	172
519	20241219	114300	210822900	5260	5260	5260	5260	67
520	20241219	114200	210470480	5260	5260	5260	5260	68
521	20241219	114100	210112800	5260	5260	5260	5260	74
522	20241219	114000	209723560	5260	5260	5260	5260	333
523	20241219	113900	207971980	5260	5260	5260	5260	71
524	20241219	113800	207598520	5270	5270	5270	5270	15
525	20241219	113700	207519470	5260	5260	5260	5260	189
526	20241219	113600	206525330	5260	5260	5260	5260	122
527	20241219	113500	205883610	5270	5260	5270	5260	80
528	20241219	113400	205462630	5260	5260	5260	5260	67
529	20241219	113300	205110210	5260	5260	5270	5260	73
530	20241219	113200	204726210	5260	5270	5270	5260	240
531	20241219	113100	203461520	5270	5270	5270	5270	71
532	20241219	113000	203087350	5280	5270	5280	5270	9
533	20241219	112900	203039870	5270	5270	5270	5270	68
534	20241219	112800	202681510	5270	5270	5270	5270	99
535	20241219	112700	202159780	5280	5270	5280	5270	8
536	20241219	112600	202117570	5270	5270	5270	5270	2
537	20241219	112500	202107030	5270	5270	5270	5270	108
538	20241219	112400	201537870	5270	5270	5270	5270	0
539	20241219	112300	201537870	5270	5270	5270	5270	3
540	20241219	112200	201522060	5270	5270	5270	5270	2
541	20241219	112100	201511520	5270	5270	5270	5270	107
542	20241219	112000	200947630	5270	5270	5270	5270	3
543	20241219	111900	200931820	5280	5280	5280	5280	1
544	20241219	111800	200926540	5270	5270	5270	5270	2
545	20241219	111700	200916000	5270	5280	5280	5270	4
546	20241219	111600	200894910	5280	5270	5280	5270	51
547	20241219	111500	200625650	5270	5270	5270	5270	3
548	20241219	111400	200609840	5280	5280	5280	5280	0
549	20241219	111300	200609840	5280	5270	5280	5270	199
550	20241219	111200	199559870	5280	5270	5280	5270	7
551	20241219	111100	199522930	5270	5270	5270	5270	4
552	20241219	111000	199501850	5270	5270	5270	5270	3
553	20241219	110900	199486040	5280	5280	5280	5280	99
554	20241219	110800	198963320	5280	5270	5280	5270	30
555	20241219	110700	198804970	5260	5260	5260	5260	3
556	20241219	110600	198789190	5260	5260	5260	5260	2
557	20241219	110500	198778670	5270	5270	5270	5270	100
558	20241219	110400	198251670	5270	5280	5280	5270	534
559	20241219	110300	195432180	5280	5280	5280	5280	529
560	20241219	110200	192639060	5280	5290	5290	5280	35
561	20241219	110100	192453940	5290	5290	5290	5290	3
562	20241219	110000	192438070	5290	5290	5290	5290	70
563	20241219	105900	192067770	5300	5300	5300	5300	1
564	20241219	105800	192062470	5300	5300	5300	5300	647
565	20241219	105700	188633370	5290	5280	5290	5280	133
566	20241219	105600	187929830	5280	5270	5280	5270	390
567	20241219	105500	185872690	5260	5260	5260	5260	1000
568	20241219	105400	180612690	5260	5260	5260	5260	106
569	20241219	105300	180055130	5260	5260	5260	5260	3
570	20241219	105200	180039350	5260	5260	5260	5260	0
571	20241219	105100	180039350	5260	5270	5270	5260	290
572	20241219	105000	178513280	5280	5280	5280	5280	5
573	20241219	104900	178486880	5270	5270	5280	5270	97
574	20241219	104800	177974770	5260	5260	5260	5260	0
575	20241219	104700	177974770	5260	5270	5270	5260	703
576	20241219	104600	174275810	5280	5270	5280	5270	95
577	20241219	104500	173774260	5260	5260	5260	5260	0
578	20241219	104400	173774260	5260	5260	5260	5260	0
579	20241219	104300	173774260	5260	5260	5260	5250	210
580	20241219	104200	172669700	5260	5260	5260	5260	2
581	20241219	104100	172659180	5260	5260	5260	5260	3
582	20241219	104000	172643400	5270	5270	5270	5270	1
583	20241219	103900	172638130	5260	5260	5260	5260	107
584	20241219	103800	172075310	5260	5260	5260	5260	2
585	20241219	103700	172064790	5260	5250	5260	5250	7
586	20241219	103600	172028000	5260	5260	5260	5260	0
587	20241219	103500	172028000	5260	5260	5260	5260	104
588	20241219	103400	171480960	5260	5260	5260	5260	2
589	20241219	103300	171470440	5260	5260	5260	5260	4
590	20241219	103200	171449400	5260	5260	5260	5260	3
591	20241219	103100	171433620	5270	5270	5270	5270	1
592	20241219	103000	171428350	5270	5260	5270	5260	249
593	20241219	102900	170117560	5250	5250	5250	5250	3
594	20241219	102800	170101810	5250	5250	5250	5250	2
595	20241219	102700	170091310	5260	5250	5260	5250	153
596	20241219	102600	169286560	5250	5250	5250	5250	0
597	20241219	102500	169286560	5250	5260	5260	5250	5
598	20241219	102400	169260290	5270	5270	5270	5270	124
599	20241219	102300	168606810	5270	5260	5270	5260	8
600	20241219	102200	168564700	5270	5280	5280	5270	2
601	20241219	102100	168554150	5260	5260	5260	5260	154
602	20241219	102000	167744110	5250	5260	5260	5250	6
603	20241219	101900	167712570	5260	5260	5260	5260	260
604	20241219	101800	166344970	5250	5260	5260	5250	851
605	20241219	101700	161877210	5260	5260	5270	5250	410
606	20241219	101600	159724570	5260	5270	5280	5250	562
607	20241219	101500	156770300	5270	5260	5270	5260	1046
608	20241219	101400	151268300	5270	5270	5290	5260	1411
609	20241219	101300	143845260	5260	5270	5270	5260	590
610	20241219	101200	140741820	5260	5260	5290	5260	914
611	20241219	101100	135932470	5270	5270	5290	5270	418
612	20241219	101000	133729520	5260	5260	5290	5260	634
613	20241219	100900	130394630	5270	5270	5300	5270	826
614	20241219	100800	126041570	5270	5270	5270	5270	798
615	20241219	100700	121836110	5270	5270	5280	5270	783
616	20241219	100600	117709560	5280	5280	5310	5270	586
617	20241219	100500	114617100	5290	5280	5310	5280	257
618	20241219	100400	113259950	5270	5320	5320	5270	673
619	20241219	100300	109713190	5320	5280	5320	5270	764
620	20241219	100200	105681090	5290	5290	5330	5280	708
621	20241219	100100	101935140	5300	5330	5330	5280	917
622	20241219	100000	97085750	5310	5300	5310	5300	548
623	20241219	095900	94181330	5310	5320	5320	5310	714
624	20241219	095800	90385060	5330	5320	5330	5320	4
625	20241219	095700	90363770	5330	5320	5330	5320	106
626	20241219	095600	89799840	5320	5320	5330	5320	15
627	20241219	095500	89720020	5320	5330	5330	5320	378
628	20241219	095400	87709050	5320	5320	5320	5320	2
629	20241219	095300	87698410	5330	5320	5330	5320	108
630	20241219	095200	87123840	5330	5330	5330	5330	105
631	20241219	095100	86564190	5320	5330	5330	5320	13
632	20241219	095000	86494930	5330	5330	5330	5320	41
633	20241219	094900	86276420	5330	5320	5330	5320	173
634	20241219	094800	85354360	5320	5320	5320	5320	28
635	20241219	094700	85205400	5330	5320	5330	5320	20
636	20241219	094600	85098990	5310	5310	5310	5310	3
637	20241219	094500	85083060	5310	5310	5310	5310	210
638	20241219	094400	83967960	5310	5320	5320	5310	33
639	20241219	094300	83792420	5310	5310	5310	5310	3
640	20241219	094200	83776490	5320	5320	5320	5320	0
641	20241219	094100	83776490	5320	5330	5330	5310	162
642	20241219	094000	82915320	5320	5310	5320	5310	280
643	20241219	093900	81426740	5310	5310	5310	5310	3
644	20241219	093800	81410810	5320	5320	5320	5320	31
645	20241219	093700	81245890	5330	5320	5330	5320	5
646	20241219	093600	81219280	5330	5330	5330	5330	1
647	20241219	093500	81213950	5320	5320	5320	5320	47
648	20241219	093400	80963910	5330	5330	5330	5330	4
649	20241219	093300	80942590	5330	5320	5330	5320	20
650	20241219	093200	80836020	5330	5330	5330	5330	2
651	20241219	093100	80825360	5330	5330	5330	5330	43
652	20241219	093000	80596170	5340	5350	5350	5340	20
653	20241219	092900	80489360	5360	5350	5360	5350	4
654	20241219	092800	80467950	5350	5350	5350	5350	7
655	20241219	092700	80430500	5350	5360	5360	5350	7
656	20241219	092600	80393030	5350	5350	5360	5350	8
657	20241219	092500	80350200	5360	5380	5380	5350	14
658	20241219	092400	80275010	5390	5320	5390	5320	1189
659	20241219	092300	73910440	5310	5300	5310	5300	168
660	20241219	092200	73018420	5310	5290	5310	5290	71
661	20241219	092100	72642810	5290	5290	5290	5280	6
662	20241219	092000	72611110	5270	5270	5270	5260	223
663	20241219	091900	71435920	5290	5270	5290	5260	755
664	20241219	091800	67461420	5270	5300	5300	5260	247
665	20241219	091700	66161890	5260	5260	5310	5250	1058
666	20241219	091600	60600140	5260	5250	5260	5250	547
667	20241219	091500	57728370	5250	5260	5270	5250	810
668	20241219	091400	53474500	5270	5290	5300	5270	106
669	20241219	091300	52915380	5300	5250	5300	5250	673
670	20241219	091200	49373080	5250	5260	5260	5250	439
671	20241219	091100	47066140	5250	5270	5300	5250	774
672	20241219	091000	42994610	5270	5290	5290	5260	445
673	20241219	090900	40651550	5290	5260	5290	5260	469
674	20241219	090800	38179760	5270	5270	5270	5270	645
675	20241219	090700	34780610	5260	5270	5270	5260	542
676	20241219	090600	31926460	5260	5270	5270	5260	663
677	20241219	090500	28434650	5260	5270	5270	5260	634
678	20241219	090400	25095670	5280	5280	5280	5270	662
679	20241219	090300	21600320	5280	5320	5320	5280	543
680	20241219	090200	18733240	5270	5270	5270	5260	664
681	20241219	090100	15238390	5270	5280	5280	5260	453
682	20241219	090000	12848990	5290	5330	5330	5290	2418