KissMeData/248070/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205500	3134451030	19060	19060	19060	19060	4292
3	20241220	205400	3134451030	19060	19060	19060	19060	0
4	20241220	205300	3134451030	19060	19060	19060	19060	0
5	20241220	205200	3134451030	19060	19060	19060	19060	0
6	20241220	205100	3134451030	19060	19060	19060	19060	0
7	20241220	205000	3134451030	19060	19060	19060	19060	0
8	20241220	204900	3134451030	19060	19060	19060	19060	0
9	20241220	204800	3134451030	19060	19060	19060	19060	0
10	20241220	204700	3134451030	19060	19060	19060	19060	0
11	20241220	204600	3134451030	19060	19060	19060	19060	0
12	20241220	204500	3134451030	19060	19060	19060	19060	0
13	20241220	204400	3134451030	19060	19060	19060	19060	0
14	20241220	204300	3134451030	19060	19060	19060	19060	0
15	20241220	204200	3134451030	19060	19060	19060	19060	0
16	20241220	204100	3134451030	19060	19060	19060	19060	0
17	20241220	204000	3134451030	19060	19060	19060	19060	0
18	20241220	203900	3134451030	19060	19060	19060	19060	0
19	20241220	203800	3134451030	19060	19060	19060	19060	0
20	20241220	203700	3134451030	19060	19060	19060	19060	0
21	20241220	203600	3134451030	19060	19060	19060	19060	0
22	20241220	203500	3134451030	19060	19060	19060	19060	0
23	20241220	203400	3134451030	19060	19060	19060	19060	0
24	20241220	203300	3134451030	19060	19060	19060	19060	0
25	20241220	203200	3134451030	19060	19060	19060	19060	0
26	20241220	203100	3134451030	19060	19060	19060	19060	0
27	20241220	203000	3134451030	19060	19060	19060	19060	0
28	20241220	202900	3134451030	19060	19060	19060	19060	0
29	20241220	202800	3134451030	19060	19060	19060	19060	0
30	20241220	202700	3134451030	19060	19060	19060	19060	0
31	20241220	202600	3134451030	19060	19060	19060	19060	0
32	20241220	202500	3134451030	19060	19060	19060	19060	4292
33	20241220	202400	3134451030	19060	19060	19060	19060	0
34	20241220	202300	3134451030	19060	19060	19060	19060	0
35	20241220	202200	3134451030	19060	19060	19060	19060	0
36	20241220	202100	3134451030	19060	19060	19060	19060	0
37	20241220	202000	3134451030	19060	19060	19060	19060	0
38	20241220	201900	3134451030	19060	19060	19060	19060	0
39	20241220	201800	3134451030	19060	19060	19060	19060	0
40	20241220	201700	3134451030	19060	19060	19060	19060	0
41	20241220	201600	3134451030	19060	19060	19060	19060	0
42	20241220	201500	3134451030	19060	19060	19060	19060	0
43	20241220	201400	3134451030	19060	19060	19060	19060	0
44	20241220	201300	3134451030	19060	19060	19060	19060	0
45	20241220	201200	3134451030	19060	19060	19060	19060	0
46	20241220	201100	3134451030	19060	19060	19060	19060	0
47	20241220	201000	3134451030	19060	19060	19060	19060	0
48	20241220	200900	3134451030	19060	19060	19060	19060	0
49	20241220	200800	3134451030	19060	19060	19060	19060	0
50	20241220	200700	3134451030	19060	19060	19060	19060	0
51	20241220	200600	3134451030	19060	19060	19060	19060	0
52	20241220	200500	3134451030	19060	19060	19060	19060	0
53	20241220	200400	3134451030	19060	19060	19060	19060	0
54	20241220	200300	3134451030	19060	19060	19060	19060	0
55	20241220	200200	3134451030	19060	19060	19060	19060	0
56	20241220	200100	3134451030	19060	19060	19060	19060	0
57	20241220	200000	3134451030	19060	19060	19060	19060	0
58	20241220	195900	3134451030	19060	19060	19060	19060	0
59	20241220	195800	3134451030	19060	19060	19060	19060	0
60	20241220	195700	3134451030	19060	19060	19060	19060	0
61	20241220	195600	3134451030	19060	19060	19060	19060	0
62	20241220	195500	3134451030	19060	19060	19060	19060	4292
63	20241220	195400	3134451030	19060	19060	19060	19060	0
64	20241220	195300	3134451030	19060	19060	19060	19060	0
65	20241220	195200	3134451030	19060	19060	19060	19060	0
66	20241220	195100	3134451030	19060	19060	19060	19060	0
67	20241220	195000	3134451030	19060	19060	19060	19060	0
68	20241220	194900	3134451030	19060	19060	19060	19060	0
69	20241220	194800	3134451030	19060	19060	19060	19060	0
70	20241220	194700	3134451030	19060	19060	19060	19060	0
71	20241220	194600	3134451030	19060	19060	19060	19060	0
72	20241220	194500	3134451030	19060	19060	19060	19060	0
73	20241220	194400	3134451030	19060	19060	19060	19060	0
74	20241220	194300	3134451030	19060	19060	19060	19060	0
75	20241220	194200	3134451030	19060	19060	19060	19060	0
76	20241220	194100	3134451030	19060	19060	19060	19060	0
77	20241220	194000	3134451030	19060	19060	19060	19060	0
78	20241220	193900	3134451030	19060	19060	19060	19060	0
79	20241220	193800	3134451030	19060	19060	19060	19060	0
80	20241220	193700	3134451030	19060	19060	19060	19060	0
81	20241220	193600	3134451030	19060	19060	19060	19060	0
82	20241220	193500	3134451030	19060	19060	19060	19060	0
83	20241220	193400	3134451030	19060	19060	19060	19060	0
84	20241220	193300	3134451030	19060	19060	19060	19060	0
85	20241220	193200	3134451030	19060	19060	19060	19060	0
86	20241220	193100	3134451030	19060	19060	19060	19060	0
87	20241220	193000	3134451030	19060	19060	19060	19060	0
88	20241220	192900	3134451030	19060	19060	19060	19060	0
89	20241220	192800	3134451030	19060	19060	19060	19060	0
90	20241220	192700	3134451030	19060	19060	19060	19060	0
91	20241220	192600	3134451030	19060	19060	19060	19060	0
92	20241220	192500	3134451030	19060	19060	19060	19060	4292
93	20241220	192400	3134451030	19060	19060	19060	19060	0
94	20241220	192300	3134451030	19060	19060	19060	19060	0
95	20241220	192200	3134451030	19060	19060	19060	19060	0
96	20241220	192100	3134451030	19060	19060	19060	19060	0
97	20241220	192000	3134451030	19060	19060	19060	19060	0
98	20241220	191900	3134451030	19060	19060	19060	19060	0
99	20241220	191800	3134451030	19060	19060	19060	19060	0
100	20241220	191700	3134451030	19060	19060	19060	19060	0
101	20241220	191600	3134451030	19060	19060	19060	19060	0
102	20241220	191500	3134451030	19060	19060	19060	19060	0
103	20241220	191400	3134451030	19060	19060	19060	19060	0
104	20241220	191300	3134451030	19060	19060	19060	19060	0
105	20241220	191200	3134451030	19060	19060	19060	19060	0
106	20241220	191100	3134451030	19060	19060	19060	19060	0
107	20241220	191000	3134451030	19060	19060	19060	19060	0
108	20241220	190900	3134451030	19060	19060	19060	19060	0
109	20241220	190800	3134451030	19060	19060	19060	19060	0
110	20241220	190700	3134451030	19060	19060	19060	19060	0
111	20241220	190600	3134451030	19060	19060	19060	19060	0
112	20241220	190500	3134451030	19060	19060	19060	19060	0
113	20241220	190400	3134451030	19060	19060	19060	19060	0
114	20241220	190300	3134451030	19060	19060	19060	19060	0
115	20241220	190200	3134451030	19060	19060	19060	19060	0
116	20241220	190100	3134451030	19060	19060	19060	19060	0
117	20241220	190000	3134451030	19060	19060	19060	19060	0
118	20241220	185900	3134451030	19060	19060	19060	19060	0
119	20241220	185800	3134451030	19060	19060	19060	19060	0
120	20241220	185700	3134451030	19060	19060	19060	19060	0
121	20241220	185600	3134451030	19060	19060	19060	19060	0
122	20241220	185500	3134451030	19060	19060	19060	19060	4292
123	20241220	185400	3134451030	19060	19060	19060	19060	0
124	20241220	185300	3134451030	19060	19060	19060	19060	0
125	20241220	185200	3134451030	19060	19060	19060	19060	0
126	20241220	185100	3134451030	19060	19060	19060	19060	0
127	20241220	185000	3134451030	19060	19060	19060	19060	0
128	20241220	184900	3134451030	19060	19060	19060	19060	0
129	20241220	184800	3134451030	19060	19060	19060	19060	0
130	20241220	184700	3134451030	19060	19060	19060	19060	0
131	20241220	184600	3134451030	19060	19060	19060	19060	0
132	20241220	184500	3134451030	19060	19060	19060	19060	0
133	20241220	184400	3134451030	19060	19060	19060	19060	0
134	20241220	184300	3134451030	19060	19060	19060	19060	0
135	20241220	184200	3134451030	19060	19060	19060	19060	0
136	20241220	184100	3134451030	19060	19060	19060	19060	0
137	20241220	184000	3134451030	19060	19060	19060	19060	0
138	20241220	183900	3134451030	19060	19060	19060	19060	0
139	20241220	183800	3134451030	19060	19060	19060	19060	0
140	20241220	183700	3134451030	19060	19060	19060	19060	0
141	20241220	183600	3134451030	19060	19060	19060	19060	0
142	20241220	183500	3134451030	19060	19060	19060	19060	0
143	20241220	183400	3134451030	19060	19060	19060	19060	0
144	20241220	183300	3134451030	19060	19060	19060	19060	0
145	20241220	183200	3134451030	19060	19060	19060	19060	0
146	20241220	183100	3134451030	19060	19060	19060	19060	0
147	20241220	183000	3134451030	19060	19060	19060	19060	0
148	20241220	182900	3134451030	19060	19060	19060	19060	0
149	20241220	182800	3134451030	19060	19060	19060	19060	0
150	20241220	182700	3134451030	19060	19060	19060	19060	0
151	20241220	182600	3134451030	19060	19060	19060	19060	0
152	20241220	182500	3134451030	19060	19060	19060	19060	4292
153	20241220	182400	3134451030	19060	19060	19060	19060	0
154	20241220	182300	3134451030	19060	19060	19060	19060	0
155	20241220	182200	3134451030	19060	19060	19060	19060	0
156	20241220	182100	3134451030	19060	19060	19060	19060	0
157	20241220	182000	3134451030	19060	19060	19060	19060	0
158	20241220	181900	3134451030	19060	19060	19060	19060	0
159	20241220	181800	3134451030	19060	19060	19060	19060	0
160	20241220	181700	3134451030	19060	19060	19060	19060	0
161	20241220	181600	3134451030	19060	19060	19060	19060	0
162	20241220	181500	3134451030	19060	19060	19060	19060	0
163	20241220	181400	3134451030	19060	19060	19060	19060	0
164	20241220	181300	3134451030	19060	19060	19060	19060	0
165	20241220	181200	3134451030	19060	19060	19060	19060	0
166	20241220	181100	3134451030	19060	19060	19060	19060	0
167	20241220	181000	3134451030	19060	19060	19060	19060	0
168	20241220	180900	3134451030	19060	19060	19060	19060	0
169	20241220	180800	3134451030	19060	19060	19060	19060	0
170	20241220	180700	3134451030	19060	19060	19060	19060	0
171	20241220	180600	3134451030	19060	19060	19060	19060	0
172	20241220	180500	3134451030	19060	19060	19060	19060	0
173	20241220	180400	3134451030	19060	19060	19060	19060	0
174	20241220	180300	3134451030	19060	19060	19060	19060	0
175	20241220	180200	3134451030	19060	19060	19060	19060	0
176	20241220	180100	3134451030	19060	19060	19060	19060	0
177	20241220	180000	3134451030	19060	19060	19060	19060	0
178	20241220	175900	3134451030	19060	19060	19060	19060	0
179	20241220	175800	3134451030	19060	19060	19060	19060	0
180	20241220	175700	3134451030	19060	19060	19060	19060	0
181	20241220	175600	3134451030	19060	19060	19060	19060	0
182	20241220	175500	3134451030	19060	19060	19060	19060	4292
183	20241220	175400	3134451030	19060	19060	19060	19060	0
184	20241220	175300	3134451030	19060	19060	19060	19060	0
185	20241220	175200	3134451030	19060	19060	19060	19060	0
186	20241220	175100	3134451030	19060	19060	19060	19060	0
187	20241220	175000	3134451030	19060	19060	19060	19060	0
188	20241220	174900	3134451030	19060	19060	19060	19060	0
189	20241220	174800	3134451030	19060	19060	19060	19060	0
190	20241220	174700	3134451030	19060	19060	19060	19060	0
191	20241220	174600	3134451030	19060	19060	19060	19060	0
192	20241220	174500	3134451030	19060	19060	19060	19060	0
193	20241220	174400	3134451030	19060	19060	19060	19060	0
194	20241220	174300	3134451030	19060	19060	19060	19060	0
195	20241220	174200	3134451030	19060	19060	19060	19060	0
196	20241220	174100	3134451030	19060	19060	19060	19060	0
197	20241220	174000	3134451030	19060	19060	19060	19060	0
198	20241220	173900	3134451030	19060	19060	19060	19060	0
199	20241220	173800	3134451030	19060	19060	19060	19060	0
200	20241220	173700	3134451030	19060	19060	19060	19060	0
201	20241220	173600	3134451030	19060	19060	19060	19060	0
202	20241220	173500	3134451030	19060	19060	19060	19060	0
203	20241220	173400	3134451030	19060	19060	19060	19060	0
204	20241220	173300	3134451030	19060	19060	19060	19060	0
205	20241220	173200	3134451030	19060	19060	19060	19060	0
206	20241220	173100	3134451030	19060	19060	19060	19060	0
207	20241220	173000	3134451030	19060	19060	19060	19060	0
208	20241220	172900	3134451030	19060	19060	19060	19060	0
209	20241220	172800	3134451030	19060	19060	19060	19060	0
210	20241220	172700	3134451030	19060	19060	19060	19060	0
211	20241220	172600	3134451030	19060	19060	19060	19060	0
212	20241220	172500	3134451030	19060	19060	19060	19060	4292
213	20241220	172400	3134451030	19060	19060	19060	19060	0
214	20241220	172300	3134451030	19060	19060	19060	19060	0
215	20241220	172200	3134451030	19060	19060	19060	19060	0
216	20241220	172100	3134451030	19060	19060	19060	19060	0
217	20241220	172000	3134451030	19060	19060	19060	19060	0
218	20241220	171900	3134451030	19060	19060	19060	19060	0
219	20241220	171800	3134451030	19060	19060	19060	19060	0
220	20241220	171700	3134451030	19060	19060	19060	19060	0
221	20241220	171600	3134451030	19060	19060	19060	19060	0
222	20241220	171500	3134451030	19060	19060	19060	19060	0
223	20241220	171400	3134451030	19060	19060	19060	19060	0
224	20241220	171300	3134451030	19060	19060	19060	19060	0
225	20241220	171200	3134451030	19060	19060	19060	19060	0
226	20241220	171100	3134451030	19060	19060	19060	19060	0
227	20241220	171000	3134451030	19060	19060	19060	19060	0
228	20241220	170900	3134451030	19060	19060	19060	19060	0
229	20241220	170800	3134451030	19060	19060	19060	19060	0
230	20241220	170700	3134451030	19060	19060	19060	19060	0
231	20241220	170600	3134451030	19060	19060	19060	19060	0
232	20241220	170500	3134451030	19060	19060	19060	19060	0
233	20241220	170400	3134451030	19060	19060	19060	19060	0
234	20241220	170300	3134451030	19060	19060	19060	19060	0
235	20241220	170200	3134451030	19060	19060	19060	19060	0
236	20241220	170100	3134451030	19060	19060	19060	19060	0
237	20241220	170000	3134451030	19060	19060	19060	19060	0
238	20241220	165900	3134451030	19060	19060	19060	19060	0
239	20241220	165800	3134451030	19060	19060	19060	19060	0
240	20241220	165700	3134451030	19060	19060	19060	19060	0
241	20241220	165600	3134451030	19060	19060	19060	19060	0
242	20241220	165500	3134451030	19060	19060	19060	19060	4292
243	20241220	165400	3134451030	19060	19060	19060	19060	0
244	20241220	165300	3134451030	19060	19060	19060	19060	0
245	20241220	165200	3134451030	19060	19060	19060	19060	0
246	20241220	165100	3134451030	19060	19060	19060	19060	0
247	20241220	165000	3134451030	19060	19060	19060	19060	0
248	20241220	164900	3134451030	19060	19060	19060	19060	0
249	20241220	164800	3134451030	19060	19060	19060	19060	0
250	20241220	164700	3134451030	19060	19060	19060	19060	0
251	20241220	164600	3134451030	19060	19060	19060	19060	0
252	20241220	164500	3134451030	19060	19060	19060	19060	0
253	20241220	164400	3134451030	19060	19060	19060	19060	0
254	20241220	164300	3134451030	19060	19060	19060	19060	0
255	20241220	164200	3134451030	19060	19060	19060	19060	0
256	20241220	164100	3134451030	19060	19060	19060	19060	0
257	20241220	164000	3134451030	19060	19060	19060	19060	0
258	20241220	163900	3134451030	19060	19060	19060	19060	0
259	20241220	163800	3134451030	19060	19060	19060	19060	0
260	20241220	163700	3134451030	19060	19060	19060	19060	0
261	20241220	163600	3134451030	19060	19060	19060	19060	0
262	20241220	163500	3134451030	19060	19060	19060	19060	0
263	20241220	163400	3134451030	19060	19060	19060	19060	0
264	20241220	163300	3134451030	19060	19060	19060	19060	0
265	20241220	163200	3134451030	19060	19060	19060	19060	0
266	20241220	163100	3134451030	19060	19060	19060	19060	0
267	20241220	163000	3134451030	19060	19060	19060	19060	0
268	20241220	162900	3134451030	19060	19060	19060	19060	0
269	20241220	162800	3134451030	19060	19060	19060	19060	0
270	20241220	162700	3134451030	19060	19060	19060	19060	0
271	20241220	162600	3134451030	19060	19060	19060	19060	0
272	20241220	162500	3134451030	19060	19060	19060	19060	4292
273	20241220	162400	3134451030	19060	19060	19060	19060	0
274	20241220	162300	3134451030	19060	19060	19060	19060	0
275	20241220	162200	3134451030	19060	19060	19060	19060	0
276	20241220	162100	3134451030	19060	19060	19060	19060	0
277	20241220	162000	3134451030	19060	19060	19060	19060	0
278	20241220	161900	3134451030	19060	19060	19060	19060	0
279	20241220	161800	3134451030	19060	19060	19060	19060	0
280	20241220	161700	3134451030	19060	19060	19060	19060	0
281	20241220	161600	3134451030	19060	19060	19060	19060	0
282	20241220	161500	3134451030	19060	19060	19060	19060	0
283	20241220	161400	3134451030	19060	19060	19060	19060	0
284	20241220	161300	3134451030	19060	19060	19060	19060	0
285	20241220	161200	3134451030	19060	19060	19060	19060	0
286	20241220	161100	3134451030	19060	19060	19060	19060	0
287	20241220	161000	3134451030	19060	19060	19060	19060	0
288	20241220	160900	3134451030	19060	19060	19060	19060	0
289	20241220	160800	3134451030	19060	19060	19060	19060	0
290	20241220	160700	3134451030	19060	19060	19060	19060	0
291	20241220	160600	3134451030	19060	19060	19060	19060	0
292	20241220	160500	3134451030	19060	19060	19060	19060	0
293	20241220	160400	3134451030	19060	19060	19060	19060	0
294	20241220	160300	3134451030	19060	19060	19060	19060	0
295	20241220	160200	3134451030	19060	19060	19060	19060	0
296	20241220	160100	3134451030	19060	19060	19060	19060	0
297	20241220	160000	3134451030	19060	19060	19060	19060	0
298	20241220	155900	3134451030	19060	19060	19060	19060	0
299	20241220	155800	3134451030	19060	19060	19060	19060	0
300	20241220	155700	3134451030	19060	19060	19060	19060	0
301	20241220	155600	3134451030	19060	19060	19060	19060	0
302	20241220	155500	3134451030	19060	19060	19060	19060	4292
303	20241220	155400	3134451030	19060	19060	19060	19060	0
304	20241220	155300	3134451030	19060	19060	19060	19060	0
305	20241220	155200	3134451030	19060	19060	19060	19060	0
306	20241220	155100	3134451030	19060	19060	19060	19060	0
307	20241220	155000	3134451030	19060	19060	19060	19060	0
308	20241220	154900	3134451030	19060	19060	19060	19060	0
309	20241220	154800	3134451030	19060	19060	19060	19060	0
310	20241220	154700	3134451030	19060	19060	19060	19060	0
311	20241220	154600	3134451030	19060	19060	19060	19060	0
312	20241220	154500	3134451030	19060	19060	19060	19060	0
313	20241220	154400	3134451030	19060	19060	19060	19060	0
314	20241220	154300	3134451030	19060	19060	19060	19060	0
315	20241220	154200	3134451030	19060	19060	19060	19060	0
316	20241220	154100	3134451030	19060	19060	19060	19060	0
317	20241220	154000	3134451030	19060	19060	19060	19060	0
318	20241220	153900	3134451030	19060	19060	19060	19060	0
319	20241220	153800	3134451030	19060	19060	19060	19060	0
320	20241220	153700	3134451030	19060	19060	19060	19060	0
321	20241220	153600	3134451030	19060	19060	19060	19060	0
322	20241220	153500	3134451030	19060	19060	19060	19060	0
323	20241220	153400	3134451030	19060	19060	19060	19060	0
324	20241220	153300	3134451030	19060	19060	19060	19060	0
325	20241220	153200	3134451030	19060	19060	19060	19060	0
326	20241220	153100	3134451030	19060	19060	19060	19060	0
327	20241220	153000	3134451030	19060	19060	19060	19060	4292
328	20241220	152900	3052645510	19160	19160	19160	19160	0
329	20241220	152800	3052645510	19160	19160	19160	19160	0
330	20241220	152700	3052645510	19160	19160	19160	19160	0
331	20241220	152600	3052645510	19160	19160	19160	19160	0
332	20241220	152500	3052645510	19160	19160	19160	19160	0
333	20241220	152400	3052645510	19160	19160	19160	19160	0
334	20241220	152300	3052645510	19160	19160	19160	19160	0
335	20241220	152200	3052645510	19160	19160	19160	19160	0
336	20241220	152100	3052645510	19160	19160	19160	19160	0
337	20241220	152000	3052645510	19160	19160	19160	19160	0
338	20241220	151900	3052645510	19160	19150	19160	19110	354
339	20241220	151800	3045877280	19150	19110	19150	19110	2330
340	20241220	151700	3001303450	19110	19120	19120	19110	67
341	20241220	151600	3000022690	19110	19100	19110	19100	345
342	20241220	151500	2993432360	19090	19110	19110	19090	1530
343	20241220	151400	2964223450	19100	19100	19100	19100	498
344	20241220	151300	2954711650	19090	19080	19100	19080	1732
345	20241220	151200	2921654680	19090	19090	19090	19080	268
346	20241220	151100	2916540370	19090	19090	19090	19090	3
347	20241220	151000	2916483100	19090	19090	19090	19080	557
348	20241220	150900	2905854980	19090	19080	19090	19080	789
349	20241220	150800	2890800290	19090	19080	19090	19080	252
350	20241220	150700	2885992120	19090	19080	19090	19080	381
351	20241220	150600	2878722190	19080	19070	19080	19070	75
352	20241220	150500	2877291880	19080	19080	19080	19080	11
353	20241220	150400	2877082000	19080	19080	19080	19080	20
354	20241220	150300	2876700400	19070	19060	19070	19060	248
355	20241220	150200	2871971110	19070	19070	19070	19060	1230
356	20241220	150100	2848525560	19070	19070	19080	19070	1425
357	20241220	150000	2821350760	19070	19070	19080	19070	53
358	20241220	145900	2820340040	19080	19090	19090	19070	1878
359	20241220	145800	2784507830	19090	19100	19100	19080	225
360	20241220	145700	2780214330	19100	19080	19100	19080	744
361	20241220	145600	2766012830	19070	19080	19080	19070	58
362	20241220	145500	2764906290	19080	19080	19080	19070	128
363	20241220	145400	2762465220	19080	19090	19090	19080	13
364	20241220	145300	2762217060	19090	19100	19100	19070	3007
365	20241220	145200	2704812960	19100	19060	19100	19060	398
366	20241220	145100	2697215920	19090	19080	19090	19060	429
367	20241220	145000	2689029960	19080	19090	19090	19050	332
368	20241220	144900	2682695250	19090	19040	19090	19040	346
369	20241220	144800	2676101060	19030	19040	19050	19030	273
370	20241220	144700	2670904340	19040	19030	19040	19020	1317
371	20241220	144600	2645840230	19050	19050	19050	19050	1
372	20241220	144500	2645821180	19010	19060	19060	19010	61
373	20241220	144400	2644660520	19030	18980	19030	18980	159
374	20241220	144300	2641636250	19010	19010	19020	18980	1028
375	20241220	144200	2622098660	19010	19020	19020	19010	27
376	20241220	144100	2621585370	19020	19010	19020	19010	57
377	20241220	144000	2620501630	19010	19010	19020	19010	263
378	20241220	143900	2615501990	19020	19010	19020	19010	30
379	20241220	143800	2614931490	19020	19020	19020	19020	19
380	20241220	143700	2614570110	19010	19010	19020	19010	52
381	20241220	143600	2613581510	19020	19020	19020	19010	58
382	20241220	143500	2612478630	19020	19020	19020	19020	27
383	20241220	143400	2611965090	19020	19010	19020	19010	280
384	20241220	143300	2606642010	19010	19020	19020	19000	515
385	20241220	143200	2596854880	19020	19000	19020	19000	53
386	20241220	143100	2595847650	19000	19010	19010	19000	57
387	20241220	143000	2594764470	19010	19000	19010	19000	48
388	20241220	142900	2593852310	19010	19020	19020	19000	85
389	20241220	142800	2592235660	19020	19020	19020	19020	54
390	20241220	142700	2591208580	19020	19030	19030	19020	157
391	20241220	142600	2588222090	19030	19030	19030	19030	65
392	20241220	142500	2586985140	19030	19030	19030	19030	41
393	20241220	142400	2586204910	19060	19060	19060	19060	1
394	20241220	142300	2586185850	19080	19080	19090	18980	513
395	20241220	142200	2576401040	19090	19000	19090	18990	501
396	20241220	142100	2566880020	19000	18980	19000	18970	1462
397	20241220	142000	2539107830	18980	18970	18990	18970	167
398	20241220	141900	2535938600	18990	18990	18990	18990	20
399	20241220	141800	2535558800	18970	18990	18990	18970	1543
400	20241220	141700	2506272740	18990	18990	19000	18990	377
401	20241220	141600	2499113480	18990	18990	19000	18990	69
402	20241220	141500	2497802940	18990	18990	18990	18990	256
403	20241220	141400	2492941500	18990	19000	19000	18990	19
404	20241220	141300	2492580660	19000	19000	19000	19000	95
405	20241220	141200	2490775660	19010	19000	19010	19000	230
406	20241220	141100	2486405480	19010	19000	19010	19000	998
407	20241220	141000	2467433960	19000	19000	19000	19000	179
408	20241220	140900	2464032960	19000	19010	19010	19000	51
409	20241220	140800	2463063760	19010	19000	19010	19000	12
410	20241220	140700	2462835750	19000	19000	19000	19000	95
411	20241220	140600	2461030750	19000	19000	19010	19000	160
412	20241220	140500	2457990740	19010	19010	19010	19000	83
413	20241220	140400	2456412920	19010	19010	19010	19000	23
414	20241220	140300	2455975850	19010	19000	19010	19000	54
415	20241220	140200	2454949740	19010	19010	19010	19000	937
416	20241220	140100	2437145860	19000	19000	19000	19000	35
417	20241220	140000	2436480860	19010	19010	19010	19010	139
418	20241220	135900	2433838470	19020	19020	19020	19020	4
419	20241220	135800	2433762390	19020	19010	19020	19010	19
420	20241220	135700	2433401020	19020	19010	19020	19010	170
421	20241220	135600	2430167790	19010	19020	19020	19010	37
422	20241220	135500	2429464410	19020	19020	19020	19020	17
423	20241220	135400	2429141070	19020	19010	19020	19000	391
424	20241220	135300	2421708120	19000	19000	19000	19000	36
425	20241220	135200	2421024120	19000	19000	19000	19000	23
426	20241220	135100	2420587120	19000	19000	19010	19000	253
427	20241220	135000	2415779870	19000	19000	19000	19000	723
428	20241220	134900	2402042870	19010	19010	19010	19010	975
429	20241220	134800	2383508120	19020	19020	19020	19020	105
430	20241220	134700	2381511020	19030	19020	19030	19020	47
431	20241220	134600	2380616910	19040	19040	19040	19040	0
432	20241220	134500	2380616910	19040	19040	19040	19040	17
433	20241220	134400	2380293230	19050	19050	19050	19040	40
434	20241220	134300	2379531570	19050	19020	19050	19020	109
435	20241220	134200	2377457820	19020	19010	19020	19010	14
436	20241220	134100	2377191650	19020	19020	19020	19010	269
437	20241220	134000	2372075330	19020	19050	19060	19020	269
438	20241220	133900	2366956960	19050	19050	19060	19050	50
439	20241220	133800	2366004310	19050	19080	19080	19050	10
440	20241220	133700	2365813610	19080	19080	19090	19050	44
441	20241220	133600	2364974090	19060	19020	19060	19020	86
442	20241220	133500	2363337720	19030	19020	19030	19020	13
443	20241220	133400	2363090360	19020	19020	19020	19020	16
444	20241220	133300	2362786040	19020	19020	19020	19020	38
445	20241220	133200	2362063280	19020	19020	19020	19020	10
446	20241220	133100	2361873080	19020	19010	19020	19010	529
447	20241220	133000	2351811690	19010	19010	19010	19010	6
448	20241220	132900	2351697630	19020	19010	19040	19010	356
449	20241220	132800	2344929150	19040	19010	19040	19010	123
450	20241220	132700	2342589530	19010	19030	19030	19010	1162
451	20241220	132600	2320490770	19030	19060	19060	19030	231
452	20241220	132500	2316092250	19050	19050	19050	19050	217
453	20241220	132400	2311958400	19050	19050	19050	19050	165
454	20241220	132300	2308815150	19050	19050	19050	19050	11
455	20241220	132200	2308605600	19050	19050	19050	19040	296
456	20241220	132100	2302966860	19050	19050	19060	19050	221
457	20241220	132000	2298756740	19060	19070	19080	19060	415
458	20241220	131900	2290844400	19070	19070	19070	19070	20
459	20241220	131800	2290463000	19080	19090	19090	19070	217
460	20241220	131700	2286322730	19090	19080	19090	19080	21
461	20241220	131600	2285922040	19080	19080	19090	19080	31
462	20241220	131500	2285330550	19080	19090	19090	19080	151
463	20241220	131400	2282449290	19080	19080	19090	19080	189
464	20241220	131300	2278843160	19070	19080	19080	19070	201
465	20241220	131200	2275008180	19080	19080	19090	19080	54
466	20241220	131100	2273977850	19090	19080	19090	19080	21
467	20241220	131000	2273577000	19080	19080	19080	19080	47
468	20241220	130900	2272680240	19080	19080	19080	19080	28
469	20241220	130800	2272146000	19080	19080	19080	19080	179
470	20241220	130700	2268730680	19090	19090	19090	19080	46
471	20241220	130600	2267852780	19080	19080	19090	19080	155
472	20241220	130500	2264894320	19090	19080	19090	19080	13
473	20241220	130400	2264646180	19090	19080	19090	19080	59
474	20241220	130300	2263520180	19080	19080	19080	19080	8
475	20241220	130200	2263367540	19100	19100	19100	19100	52
476	20241220	130100	2262374340	19100	19100	19100	19100	11
477	20241220	130000	2262164240	19100	19110	19110	19100	41
478	20241220	125900	2261380890	19110	19120	19120	19100	2146
479	20241220	125800	2220390920	19120	19140	19140	19100	58
480	20241220	125700	2219282210	19150	19160	19160	19150	37
481	20241220	125600	2218573490	19100	19100	19100	19100	11
482	20241220	125500	2218363390	19100	19070	19100	19070	29
483	20241220	125400	2217809880	19090	19070	19090	19060	51
484	20241220	125300	2216837200	19070	19060	19070	19060	113
485	20241220	125200	2214682650	19060	19080	19080	19060	4
486	20241220	125100	2214606350	19080	19080	19090	19080	17
487	20241220	125000	2214281940	19080	19060	19080	19060	40
488	20241220	124900	2213519260	19060	19050	19060	19050	52
489	20241220	124800	2212528480	19050	19050	19050	19050	11
490	20241220	124700	2212318930	19050	19060	19060	19050	5
491	20241220	124600	2212223640	19060	19060	19070	19050	134
492	20241220	124500	2209669380	19060	19070	19070	19060	48
493	20241220	124400	2208754130	19070	19070	19070	19070	15
494	20241220	124300	2208468080	19070	19070	19070	19070	34
495	20241220	124200	2207819700	19080	19070	19080	19070	29
496	20241220	124100	2207266500	19070	19120	19120	19070	8
497	20241220	124000	2207113590	19150	19150	19150	19150	0
498	20241220	123900	2207113590	19150	19160	19160	19150	20
499	20241220	123800	2206730400	19170	19060	19180	19060	4
500	20241220	123700	2206653820	19180	19050	19180	19050	39
501	20241220	123600	2205910430	19060	19040	19060	19040	57
502	20241220	123500	2204824640	19060	19060	19060	19010	88
503	20241220	123400	2203149730	19060	19070	19070	19010	1375
504	20241220	123300	2176982010	19060	19040	19060	19040	293
505	20241220	123200	2171402950	19040	19040	19040	19040	116
506	20241220	123100	2169194310	19060	19050	19060	19050	31
507	20241220	123000	2168603620	19050	19060	19060	19050	95
508	20241220	122900	2166793860	19050	19050	19050	19040	219
509	20241220	122800	2162622210	19060	19050	19060	19050	29
510	20241220	122700	2162069580	19050	19050	19050	19050	10
511	20241220	122600	2161879080	19060	19060	19070	19060	55
512	20241220	122500	2160830770	19060	19060	19060	19060	32
513	20241220	122400	2160220850	19060	19070	19070	19060	212
514	20241220	122300	2156179290	19070	19080	19080	19070	27
515	20241220	122200	2155664290	19100	19100	19100	19100	21
516	20241220	122100	2155263190	19100	19170	19170	19100	27
517	20241220	122000	2154747160	19150	19170	19170	19150	246
518	20241220	121900	2150034020	19170	19170	19170	19170	37
519	20241220	121800	2149324730	19190	19170	19190	19170	69
520	20241220	121700	2148001740	19070	19170	19170	19070	722
521	20241220	121600	2134223530	19070	19070	19070	19070	1
522	20241220	121500	2134204460	19200	19060	19200	19060	5
523	20241220	121400	2134108600	19060	19170	19210	19060	67
524	20241220	121300	2132823130	19150	19030	19150	19030	1159
525	20241220	121200	2110753840	19030	19030	19040	19030	110
526	20241220	121100	2108660530	19040	19040	19040	19030	123
527	20241220	121000	2106319720	19030	19030	19040	19030	64
528	20241220	120900	2105101350	19040	19020	19040	19020	143
529	20241220	120800	2102380350	19020	19030	19030	19020	128
530	20241220	120700	2099944520	19030	19020	19030	19020	169
531	20241220	120600	2096728760	19020	19040	19040	19020	153
532	20241220	120500	2093815770	19170	19170	19170	19170	0
533	20241220	120400	2093815770	19170	19170	19170	19170	52
534	20241220	120300	2092818930	19200	19030	19200	19030	568
535	20241220	120200	2082001740	19030	19030	19030	19020	70
536	20241220	120100	2080669750	19040	19040	19050	19010	1797
537	20241220	120000	2046482560	19040	19070	19070	19040	566
538	20241220	115900	2035701880	19080	19080	19080	19070	104
539	20241220	115800	2033717750	19080	19080	19080	19080	15
540	20241220	115700	2033431550	19080	19080	19080	19080	17
541	20241220	115600	2033107190	19090	19090	19090	19090	51
542	20241220	115500	2032133600	19090	19100	19100	19090	305
543	20241220	115400	2026309020	19100	19100	19110	19100	92
544	20241220	115300	2024551070	19100	19100	19100	19100	10
545	20241220	115200	2024360070	19110	19110	19110	19100	35
546	20241220	115100	2023691370	19110	19110	19110	19110	1
547	20241220	115000	2023672260	19110	19110	19110	19110	86
548	20241220	114900	2022028800	19100	19110	19110	19100	2
549	20241220	114800	2021990590	19100	19100	19110	19100	152
550	20241220	114700	2019086040	19110	19110	19110	19110	0
551	20241220	114600	2019086040	19110	19100	19110	19100	29
552	20241220	114500	2018532120	19100	19100	19100	19100	56
553	20241220	114400	2017462520	19110	19100	19110	19100	79
554	20241220	114300	2015953440	19100	19100	19110	19100	68
555	20241220	114200	2014654630	19100	19110	19110	19100	16
556	20241220	114100	2014348880	19110	19100	19110	19100	52
557	20241220	114000	2013355220	19100	19100	19110	19100	238
558	20241220	113900	2008808590	19100	19100	19110	19100	7
559	20241220	113800	2008674880	19120	19120	19120	19120	93
560	20241220	113700	2006896720	19130	19120	19130	19120	446
561	20241220	113600	1998368980	19120	19130	19130	19120	69
562	20241220	113500	1997049100	19130	19120	19130	19120	49
563	20241220	113400	1996112090	19130	19140	19140	19130	198
564	20241220	113300	1992324170	19130	19130	19130	19130	602
565	20241220	113200	1980807910	19130	19140	19140	19130	59
566	20241220	113100	1979678950	19140	19160	19160	19140	70
567	20241220	113000	1978337870	19190	19190	19190	19190	18
568	20241220	112900	1977992450	19210	19210	19210	19210	42
569	20241220	112800	1977185630	19210	19220	19220	19180	53
570	20241220	112700	1976167890	19230	19230	19230	19180	40
571	20241220	112600	1975398940	19240	19150	19240	19150	458
572	20241220	112500	1966605370	19150	19150	19150	19150	1
573	20241220	112400	1966586220	19150	19190	19190	19150	55
574	20241220	112300	1965531770	19200	19200	19200	19200	18
575	20241220	112200	1965186170	19200	19200	19200	19140	116
576	20241220	112100	1962959030	19210	19230	19240	19210	157
577	20241220	112000	1959939120	19200	19190	19200	19130	331
578	20241220	111900	1953588370	19200	19200	19210	19200	127
579	20241220	111800	1951149790	19220	19230	19230	19220	175
580	20241220	111700	1947785680	19230	19230	19240	19230	262
581	20241220	111600	1942746410	19230	19230	19230	19230	301
582	20241220	111500	1936958180	19230	19100	19240	19100	408
583	20241220	111400	1929129060	19100	19100	19100	19100	5
584	20241220	111300	1929033560	19100	19110	19110	19100	28
585	20241220	111200	1928498580	19130	19130	19130	19130	17
586	20241220	111100	1928173370	19090	19090	19090	19090	8
587	20241220	111000	1928020650	19140	19150	19150	19140	370
588	20241220	110900	1920935170	19100	19090	19100	19090	146
589	20241220	110800	1918147780	19080	19080	19090	19080	71
590	20241220	110700	1916792740	19090	19090	19090	19090	46
591	20241220	110600	1915914600	19090	19070	19090	19070	516
592	20241220	110500	1906069340	19060	19070	19070	19040	60
593	20241220	110400	1904925860	19000	19060	19080	19000	351
594	20241220	110300	1898232740	19000	19000	19000	18980	1177
595	20241220	110200	1875869760	19000	18970	19000	18970	2042
596	20241220	110100	1837110890	18970	18970	18980	18970	145
597	20241220	110000	1834359890	18980	18980	18980	18970	759
598	20241220	105900	1819954120	18980	18970	18980	18970	942
599	20241220	105800	1802075250	18970	18980	18980	18970	548
600	20241220	105700	1791674400	18980	18980	18980	18970	88
601	20241220	105600	1790004760	18970	18970	18980	18970	18
602	20241220	105500	1789663290	18970	18970	18980	18970	130
603	20241220	105400	1787196110	18970	18980	18980	18970	66
604	20241220	105300	1785943810	18970	18970	18970	18970	290
605	20241220	105200	1780442510	18970	18980	18980	18970	811
606	20241220	105100	1765055960	18970	18970	18970	18970	61
607	20241220	105000	1763898790	18980	18980	18980	18970	119
608	20241220	104900	1761640660	18970	18970	18980	18970	448
609	20241220	104800	1753137960	18970	18990	18990	18970	864
610	20241220	104700	1736734750	18990	18990	18990	18980	246
611	20241220	104600	1732063220	18990	18990	18990	18990	164
612	20241220	104500	1728948860	18990	18990	18990	18990	312
613	20241220	104400	1723023980	18990	19000	19000	18990	469
614	20241220	104300	1714114490	19000	19000	19010	18990	206
615	20241220	104200	1710200410	19000	19020	19020	19000	606
616	20241220	104100	1698674900	19030	19050	19050	19020	229
617	20241220	104000	1694319240	19050	19070	19070	19050	301
618	20241220	103900	1688579450	19070	19050	19070	19050	74
619	20241220	103800	1687168390	19050	19050	19050	19050	431
620	20241220	103700	1678957840	19020	19020	19020	19020	213
621	20241220	103600	1674906580	19010	19010	19050	19000	326
622	20241220	103500	1668704370	19010	19030	19030	19010	520
623	20241220	103400	1658817900	19030	19030	19030	19030	126
624	20241220	103300	1656420120	19050	19030	19050	19000	876
625	20241220	103200	1639741490	19000	19050	19050	19000	20
626	20241220	103100	1639360710	18960	18950	18960	18950	3459
627	20241220	103000	1573778140	18950	18960	18960	18950	192
628	20241220	102900	1570138140	18950	18950	18950	18950	42
629	20241220	102800	1569342240	18960	18950	18960	18930	988
630	20241220	102700	1550628600	18950	18950	18950	18950	253
631	20241220	102600	1545834250	18950	18970	18970	18950	351
632	20241220	102500	1539179990	18970	18960	18970	18960	487
633	20241220	102400	1529943200	18960	18970	18970	18960	193
634	20241220	102300	1526283530	18960	18960	18970	18960	19
635	20241220	102200	1525923210	18960	19000	19000	18960	1942
636	20241220	102100	1489046360	19000	19020	19030	19000	2857
637	20241220	102000	1434714370	19030	19030	19040	19020	829
638	20241220	101900	1418934470	19030	19040	19050	19030	3961
639	20241220	101800	1343519570	19060	19060	19060	19040	1340
640	20241220	101700	1317989630	19060	19050	19060	19050	7
641	20241220	101600	1317856270	19060	19050	19060	19050	1641
642	20241220	101500	1286595110	19040	19060	19060	19040	3711
643	20241220	101400	1215875870	19060	19070	19080	19060	6586
644	20241220	101300	1090298110	19070	19080	19080	19070	344
645	20241220	101200	1083737000	19080	19080	19080	19070	616
646	20241220	101100	1071983730	19070	19070	19080	19070	841
647	20241220	101000	1055938470	19080	19080	19080	19070	864
648	20241220	100900	1039457140	19080	19080	19080	19080	319
649	20241220	100800	1033370620	19080	19090	19090	19080	493
650	20241220	100700	1023963930	19080	19080	19090	19080	673
651	20241220	100600	1011116510	19080	19090	19090	19080	49
652	20241220	100500	1010181350	19070	19090	19090	19070	500
653	20241220	100400	1000643870	19080	19100	19100	19080	1772
654	20241220	100300	966814740	19100	19080	19100	19070	724
655	20241220	100200	953000300	19070	19070	19080	19070	280
656	20241220	100100	947659750	19070	19060	19080	19060	863
657	20241220	100000	931202550	19060	19090	19090	19060	1183
658	20241220	095900	908639820	19090	19090	19090	19080	1932
659	20241220	095800	871767940	19090	19100	19130	19090	581
660	20241220	095700	860669020	19100	19100	19100	19090	4523
661	20241220	095600	774320380	19100	19140	19150	19100	3609
662	20241220	095500	705329240	19140	19160	19160	19140	1975
663	20241220	095400	667504970	19160	19160	19170	19160	236
664	20241220	095300	662980960	19170	19180	19180	19160	85
665	20241220	095200	661352160	19180	19170	19180	19150	1636
666	20241220	095100	629992570	19180	19210	19210	19180	2066
667	20241220	095000	590326780	19220	19250	19250	19220	864
668	20241220	094900	573713870	19240	19240	19240	19240	554
669	20241220	094800	563054910	19240	19340	19340	19240	482
670	20241220	094700	553770630	19240	19280	19380	19240	2680
671	20241220	094600	502157160	19280	19280	19280	19280	5
672	20241220	094500	502060760	19400	19280	19400	19280	36
673	20241220	094400	501363560	19410	19270	19410	19250	1141
674	20241220	094300	479374750	19250	19270	19270	19250	5
675	20241220	094200	479278420	19270	19280	19280	19240	1480
676	20241220	094100	450781550	19280	19290	19290	19270	370
677	20241220	094000	443644390	19280	19400	19400	19280	1269
678	20241220	093900	419132320	19400	19290	19400	19290	86
679	20241220	093800	417467690	19290	19290	19290	19260	1691
680	20241220	093700	384856830	19290	19270	19290	19260	117
681	20241220	093600	382601090	19290	19290	19290	19270	303
682	20241220	093500	376762110	19290	19370	19370	19290	191
683	20241220	093400	373074980	19380	19400	19400	19310	845
684	20241220	093300	356738430	19400	19390	19400	19390	225
685	20241220	093200	352375450	19390	19300	19390	19280	1057
686	20241220	093100	331920350	19310	19280	19320	19280	875
687	20241220	093000	315048030	19180	19270	19280	19170	2710
688	20241220	092900	262980430	19270	19270	19270	19250	5
689	20241220	092800	262884100	19260	19270	19270	19260	72
690	20241220	092700	261497200	19270	19280	19280	19210	84
691	20241220	092600	259878580	19280	19270	19280	19200	2066
692	20241220	092500	220124320	19270	19270	19280	19270	93
693	20241220	092400	218332180	19280	19280	19280	19270	61
694	20241220	092300	217156200	19280	19270	19280	19270	183
695	20241220	092200	213629750	19280	19280	19330	19270	60
696	20241220	092100	212472860	19280	19300	19330	19280	1777
697	20241220	092000	178202630	19300	19330	19340	19300	292
698	20241220	091900	172566840	19330	19330	19340	19330	293
699	20241220	091800	166902850	19330	19340	19340	19300	255
700	20241220	091700	161978410	19340	19340	19340	19300	379
701	20241220	091600	154660500	19340	19330	19340	19330	6
702	20241220	091500	154544500	19350	19350	19360	19340	34
703	20241220	091400	153886600	19360	19300	19390	19290	415
704	20241220	091300	145872610	19300	19390	19390	19300	148
705	20241220	091200	143013130	19300	19300	19300	19300	0
706	20241220	091100	143013130	19300	19330	19330	19300	1742
707	20241220	091000	109366160	19420	19420	19420	19420	16
708	20241220	090900	109055440	19320	19430	19430	19320	653
709	20241220	090800	96425880	19320	19440	19440	19310	204
710	20241220	090700	92480230	19440	19370	19440	19310	112
711	20241220	090600	90316050	19460	19460	19470	19460	106
712	20241220	090500	88252250	19460	19370	19480	19280	1380
713	20241220	090400	61577690	19380	19500	19500	19380	1614
714	20241220	090300	30254680	19510	19510	19510	19430	79
715	20241220	090200	28718110	19500	19500	19500	19430	785
716	20241220	090100	13410680	19480	19500	19500	19480	339
717	20241220	090000	6801000	19500	19420	19500	19420	350