KissMeData/381970/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	213000	669131100	13270	13270	13270	13270	1020
3	20241220	212900	669131100	13270	13270	13270	13270	0
4	20241220	212800	669131100	13270	13270	13270	13270	0
5	20241220	212700	669131100	13270	13270	13270	13270	0
6	20241220	212600	669131100	13270	13270	13270	13270	0
7	20241220	212500	669131100	13270	13270	13270	13270	0
8	20241220	212400	669131100	13270	13270	13270	13270	0
9	20241220	212300	669131100	13270	13270	13270	13270	0
10	20241220	212200	669131100	13270	13270	13270	13270	0
11	20241220	212100	669131100	13270	13270	13270	13270	0
12	20241220	212000	669131100	13270	13270	13270	13270	0
13	20241220	211900	669131100	13270	13270	13270	13270	0
14	20241220	211800	669131100	13270	13270	13270	13270	0
15	20241220	211700	669131100	13270	13270	13270	13270	0
16	20241220	211600	669131100	13270	13270	13270	13270	0
17	20241220	211500	669131100	13270	13270	13270	13270	0
18	20241220	211400	669131100	13270	13270	13270	13270	0
19	20241220	211300	669131100	13270	13270	13270	13270	0
20	20241220	211200	669131100	13270	13270	13270	13270	0
21	20241220	211100	669131100	13270	13270	13270	13270	0
22	20241220	211000	669131100	13270	13270	13270	13270	0
23	20241220	210900	669131100	13270	13270	13270	13270	0
24	20241220	210800	669131100	13270	13270	13270	13270	0
25	20241220	210700	669131100	13270	13270	13270	13270	0
26	20241220	210600	669131100	13270	13270	13270	13270	0
27	20241220	210500	669131100	13270	13270	13270	13270	0
28	20241220	210400	669131100	13270	13270	13270	13270	0
29	20241220	210300	669131100	13270	13270	13270	13270	0
30	20241220	210200	669131100	13270	13270	13270	13270	0
31	20241220	210100	669131100	13270	13270	13270	13270	0
32	20241220	210000	669131100	13270	13270	13270	13270	1020
33	20241220	205900	669131100	13270	13270	13270	13270	0
34	20241220	205800	669131100	13270	13270	13270	13270	0
35	20241220	205700	669131100	13270	13270	13270	13270	0
36	20241220	205600	669131100	13270	13270	13270	13270	0
37	20241220	205500	669131100	13270	13270	13270	13270	0
38	20241220	205400	669131100	13270	13270	13270	13270	0
39	20241220	205300	669131100	13270	13270	13270	13270	0
40	20241220	205200	669131100	13270	13270	13270	13270	0
41	20241220	205100	669131100	13270	13270	13270	13270	0
42	20241220	205000	669131100	13270	13270	13270	13270	0
43	20241220	204900	669131100	13270	13270	13270	13270	0
44	20241220	204800	669131100	13270	13270	13270	13270	0
45	20241220	204700	669131100	13270	13270	13270	13270	0
46	20241220	204600	669131100	13270	13270	13270	13270	0
47	20241220	204500	669131100	13270	13270	13270	13270	0
48	20241220	204400	669131100	13270	13270	13270	13270	0
49	20241220	204300	669131100	13270	13270	13270	13270	0
50	20241220	204200	669131100	13270	13270	13270	13270	0
51	20241220	204100	669131100	13270	13270	13270	13270	0
52	20241220	204000	669131100	13270	13270	13270	13270	0
53	20241220	203900	669131100	13270	13270	13270	13270	0
54	20241220	203800	669131100	13270	13270	13270	13270	0
55	20241220	203700	669131100	13270	13270	13270	13270	0
56	20241220	203600	669131100	13270	13270	13270	13270	0
57	20241220	203500	669131100	13270	13270	13270	13270	0
58	20241220	203400	669131100	13270	13270	13270	13270	0
59	20241220	203300	669131100	13270	13270	13270	13270	0
60	20241220	203200	669131100	13270	13270	13270	13270	0
61	20241220	203100	669131100	13270	13270	13270	13270	0
62	20241220	203000	669131100	13270	13270	13270	13270	1020
63	20241220	202900	669131100	13270	13270	13270	13270	0
64	20241220	202800	669131100	13270	13270	13270	13270	0
65	20241220	202700	669131100	13270	13270	13270	13270	0
66	20241220	202600	669131100	13270	13270	13270	13270	0
67	20241220	202500	669131100	13270	13270	13270	13270	0
68	20241220	202400	669131100	13270	13270	13270	13270	0
69	20241220	202300	669131100	13270	13270	13270	13270	0
70	20241220	202200	669131100	13270	13270	13270	13270	0
71	20241220	202100	669131100	13270	13270	13270	13270	0
72	20241220	202000	669131100	13270	13270	13270	13270	0
73	20241220	201900	669131100	13270	13270	13270	13270	0
74	20241220	201800	669131100	13270	13270	13270	13270	0
75	20241220	201700	669131100	13270	13270	13270	13270	0
76	20241220	201600	669131100	13270	13270	13270	13270	0
77	20241220	201500	669131100	13270	13270	13270	13270	0
78	20241220	201400	669131100	13270	13270	13270	13270	0
79	20241220	201300	669131100	13270	13270	13270	13270	0
80	20241220	201200	669131100	13270	13270	13270	13270	0
81	20241220	201100	669131100	13270	13270	13270	13270	0
82	20241220	201000	669131100	13270	13270	13270	13270	0
83	20241220	200900	669131100	13270	13270	13270	13270	0
84	20241220	200800	669131100	13270	13270	13270	13270	0
85	20241220	200700	669131100	13270	13270	13270	13270	0
86	20241220	200600	669131100	13270	13270	13270	13270	0
87	20241220	200500	669131100	13270	13270	13270	13270	0
88	20241220	200400	669131100	13270	13270	13270	13270	0
89	20241220	200300	669131100	13270	13270	13270	13270	0
90	20241220	200200	669131100	13270	13270	13270	13270	0
91	20241220	200100	669131100	13270	13270	13270	13270	0
92	20241220	200000	669131100	13270	13270	13270	13270	1020
93	20241220	195900	669131100	13270	13270	13270	13270	0
94	20241220	195800	669131100	13270	13270	13270	13270	0
95	20241220	195700	669131100	13270	13270	13270	13270	0
96	20241220	195600	669131100	13270	13270	13270	13270	0
97	20241220	195500	669131100	13270	13270	13270	13270	0
98	20241220	195400	669131100	13270	13270	13270	13270	0
99	20241220	195300	669131100	13270	13270	13270	13270	0
100	20241220	195200	669131100	13270	13270	13270	13270	0
101	20241220	195100	669131100	13270	13270	13270	13270	0
102	20241220	195000	669131100	13270	13270	13270	13270	0
103	20241220	194900	669131100	13270	13270	13270	13270	0
104	20241220	194800	669131100	13270	13270	13270	13270	0
105	20241220	194700	669131100	13270	13270	13270	13270	0
106	20241220	194600	669131100	13270	13270	13270	13270	0
107	20241220	194500	669131100	13270	13270	13270	13270	0
108	20241220	194400	669131100	13270	13270	13270	13270	0
109	20241220	194300	669131100	13270	13270	13270	13270	0
110	20241220	194200	669131100	13270	13270	13270	13270	0
111	20241220	194100	669131100	13270	13270	13270	13270	0
112	20241220	194000	669131100	13270	13270	13270	13270	0
113	20241220	193900	669131100	13270	13270	13270	13270	0
114	20241220	193800	669131100	13270	13270	13270	13270	0
115	20241220	193700	669131100	13270	13270	13270	13270	0
116	20241220	193600	669131100	13270	13270	13270	13270	0
117	20241220	193500	669131100	13270	13270	13270	13270	0
118	20241220	193400	669131100	13270	13270	13270	13270	0
119	20241220	193300	669131100	13270	13270	13270	13270	0
120	20241220	193200	669131100	13270	13270	13270	13270	0
121	20241220	193100	669131100	13270	13270	13270	13270	0
122	20241220	193000	669131100	13270	13270	13270	13270	1020
123	20241220	192900	669131100	13270	13270	13270	13270	0
124	20241220	192800	669131100	13270	13270	13270	13270	0
125	20241220	192700	669131100	13270	13270	13270	13270	0
126	20241220	192600	669131100	13270	13270	13270	13270	0
127	20241220	192500	669131100	13270	13270	13270	13270	0
128	20241220	192400	669131100	13270	13270	13270	13270	0
129	20241220	192300	669131100	13270	13270	13270	13270	0
130	20241220	192200	669131100	13270	13270	13270	13270	0
131	20241220	192100	669131100	13270	13270	13270	13270	0
132	20241220	192000	669131100	13270	13270	13270	13270	0
133	20241220	191900	669131100	13270	13270	13270	13270	0
134	20241220	191800	669131100	13270	13270	13270	13270	0
135	20241220	191700	669131100	13270	13270	13270	13270	0
136	20241220	191600	669131100	13270	13270	13270	13270	0
137	20241220	191500	669131100	13270	13270	13270	13270	0
138	20241220	191400	669131100	13270	13270	13270	13270	0
139	20241220	191300	669131100	13270	13270	13270	13270	0
140	20241220	191200	669131100	13270	13270	13270	13270	0
141	20241220	191100	669131100	13270	13270	13270	13270	0
142	20241220	191000	669131100	13270	13270	13270	13270	0
143	20241220	190900	669131100	13270	13270	13270	13270	0
144	20241220	190800	669131100	13270	13270	13270	13270	0
145	20241220	190700	669131100	13270	13270	13270	13270	0
146	20241220	190600	669131100	13270	13270	13270	13270	0
147	20241220	190500	669131100	13270	13270	13270	13270	0
148	20241220	190400	669131100	13270	13270	13270	13270	0
149	20241220	190300	669131100	13270	13270	13270	13270	0
150	20241220	190200	669131100	13270	13270	13270	13270	0
151	20241220	190100	669131100	13270	13270	13270	13270	0
152	20241220	190000	669131100	13270	13270	13270	13270	1020
153	20241220	185900	669131100	13270	13270	13270	13270	0
154	20241220	185800	669131100	13270	13270	13270	13270	0
155	20241220	185700	669131100	13270	13270	13270	13270	0
156	20241220	185600	669131100	13270	13270	13270	13270	0
157	20241220	185500	669131100	13270	13270	13270	13270	0
158	20241220	185400	669131100	13270	13270	13270	13270	0
159	20241220	185300	669131100	13270	13270	13270	13270	0
160	20241220	185200	669131100	13270	13270	13270	13270	0
161	20241220	185100	669131100	13270	13270	13270	13270	0
162	20241220	185000	669131100	13270	13270	13270	13270	0
163	20241220	184900	669131100	13270	13270	13270	13270	0
164	20241220	184800	669131100	13270	13270	13270	13270	0
165	20241220	184700	669131100	13270	13270	13270	13270	0
166	20241220	184600	669131100	13270	13270	13270	13270	0
167	20241220	184500	669131100	13270	13270	13270	13270	0
168	20241220	184400	669131100	13270	13270	13270	13270	0
169	20241220	184300	669131100	13270	13270	13270	13270	0
170	20241220	184200	669131100	13270	13270	13270	13270	0
171	20241220	184100	669131100	13270	13270	13270	13270	0
172	20241220	184000	669131100	13270	13270	13270	13270	0
173	20241220	183900	669131100	13270	13270	13270	13270	0
174	20241220	183800	669131100	13270	13270	13270	13270	0
175	20241220	183700	669131100	13270	13270	13270	13270	0
176	20241220	183600	669131100	13270	13270	13270	13270	0
177	20241220	183500	669131100	13270	13270	13270	13270	0
178	20241220	183400	669131100	13270	13270	13270	13270	0
179	20241220	183300	669131100	13270	13270	13270	13270	0
180	20241220	183200	669131100	13270	13270	13270	13270	0
181	20241220	183100	669131100	13270	13270	13270	13270	0
182	20241220	183000	669131100	13270	13270	13270	13270	1020
183	20241220	182900	669131100	13270	13270	13270	13270	0
184	20241220	182800	669131100	13270	13270	13270	13270	0
185	20241220	182700	669131100	13270	13270	13270	13270	0
186	20241220	182600	669131100	13270	13270	13270	13270	0
187	20241220	182500	669131100	13270	13270	13270	13270	0
188	20241220	182400	669131100	13270	13270	13270	13270	0
189	20241220	182300	669131100	13270	13270	13270	13270	0
190	20241220	182200	669131100	13270	13270	13270	13270	0
191	20241220	182100	669131100	13270	13270	13270	13270	0
192	20241220	182000	669131100	13270	13270	13270	13270	0
193	20241220	181900	669131100	13270	13270	13270	13270	0
194	20241220	181800	669131100	13270	13270	13270	13270	0
195	20241220	181700	669131100	13270	13270	13270	13270	0
196	20241220	181600	669131100	13270	13270	13270	13270	0
197	20241220	181500	669131100	13270	13270	13270	13270	0
198	20241220	181400	669131100	13270	13270	13270	13270	0
199	20241220	181300	669131100	13270	13270	13270	13270	0
200	20241220	181200	669131100	13270	13270	13270	13270	0
201	20241220	181100	669131100	13270	13270	13270	13270	0
202	20241220	181000	669131100	13270	13270	13270	13270	0
203	20241220	180900	669131100	13270	13270	13270	13270	0
204	20241220	180800	669131100	13270	13270	13270	13270	0
205	20241220	180700	669131100	13270	13270	13270	13270	0
206	20241220	180600	669131100	13270	13270	13270	13270	0
207	20241220	180500	669131100	13270	13270	13270	13270	0
208	20241220	180400	669131100	13270	13270	13270	13270	0
209	20241220	180300	669131100	13270	13270	13270	13270	0
210	20241220	180200	669131100	13270	13270	13270	13270	0
211	20241220	180100	669131100	13270	13270	13270	13270	0
212	20241220	180000	669131100	13270	13270	13270	13270	1020
213	20241220	175900	669131100	13270	13270	13270	13270	0
214	20241220	175800	669131100	13270	13270	13270	13270	0
215	20241220	175700	669131100	13270	13270	13270	13270	0
216	20241220	175600	669131100	13270	13270	13270	13270	0
217	20241220	175500	669131100	13270	13270	13270	13270	0
218	20241220	175400	669131100	13270	13270	13270	13270	0
219	20241220	175300	669131100	13270	13270	13270	13270	0
220	20241220	175200	669131100	13270	13270	13270	13270	0
221	20241220	175100	669131100	13270	13270	13270	13270	0
222	20241220	175000	669131100	13270	13270	13270	13270	0
223	20241220	174900	669131100	13270	13270	13270	13270	0
224	20241220	174800	669131100	13270	13270	13270	13270	0
225	20241220	174700	669131100	13270	13270	13270	13270	0
226	20241220	174600	669131100	13270	13270	13270	13270	0
227	20241220	174500	669131100	13270	13270	13270	13270	0
228	20241220	174400	669131100	13270	13270	13270	13270	0
229	20241220	174300	669131100	13270	13270	13270	13270	0
230	20241220	174200	669131100	13270	13270	13270	13270	0
231	20241220	174100	669131100	13270	13270	13270	13270	0
232	20241220	174000	669131100	13270	13270	13270	13270	0
233	20241220	173900	669131100	13270	13270	13270	13270	0
234	20241220	173800	669131100	13270	13270	13270	13270	0
235	20241220	173700	669131100	13270	13270	13270	13270	0
236	20241220	173600	669131100	13270	13270	13270	13270	0
237	20241220	173500	669131100	13270	13270	13270	13270	0
238	20241220	173400	669131100	13270	13270	13270	13270	0
239	20241220	173300	669131100	13270	13270	13270	13270	0
240	20241220	173200	669131100	13270	13270	13270	13270	0
241	20241220	173100	669131100	13270	13270	13270	13270	0
242	20241220	173000	669131100	13270	13270	13270	13270	1020
243	20241220	172900	669131100	13270	13270	13270	13270	0
244	20241220	172800	669131100	13270	13270	13270	13270	0
245	20241220	172700	669131100	13270	13270	13270	13270	0
246	20241220	172600	669131100	13270	13270	13270	13270	0
247	20241220	172500	669131100	13270	13270	13270	13270	0
248	20241220	172400	669131100	13270	13270	13270	13270	0
249	20241220	172300	669131100	13270	13270	13270	13270	0
250	20241220	172200	669131100	13270	13270	13270	13270	0
251	20241220	172100	669131100	13270	13270	13270	13270	0
252	20241220	172000	669131100	13270	13270	13270	13270	0
253	20241220	171900	669131100	13270	13270	13270	13270	0
254	20241220	171800	669131100	13270	13270	13270	13270	0
255	20241220	171700	669131100	13270	13270	13270	13270	0
256	20241220	171600	669131100	13270	13270	13270	13270	0
257	20241220	171500	669131100	13270	13270	13270	13270	0
258	20241220	171400	669131100	13270	13270	13270	13270	0
259	20241220	171300	669131100	13270	13270	13270	13270	0
260	20241220	171200	669131100	13270	13270	13270	13270	0
261	20241220	171100	669131100	13270	13270	13270	13270	0
262	20241220	171000	669131100	13270	13270	13270	13270	0
263	20241220	170900	669131100	13270	13270	13270	13270	0
264	20241220	170800	669131100	13270	13270	13270	13270	0
265	20241220	170700	669131100	13270	13270	13270	13270	0
266	20241220	170600	669131100	13270	13270	13270	13270	0
267	20241220	170500	669131100	13270	13270	13270	13270	0
268	20241220	170400	669131100	13270	13270	13270	13270	0
269	20241220	170300	669131100	13270	13270	13270	13270	0
270	20241220	170200	669131100	13270	13270	13270	13270	0
271	20241220	170100	669131100	13270	13270	13270	13270	0
272	20241220	170000	669131100	13270	13270	13270	13270	1020
273	20241220	165900	669131100	13270	13270	13270	13270	0
274	20241220	165800	669131100	13270	13270	13270	13270	0
275	20241220	165700	669131100	13270	13270	13270	13270	0
276	20241220	165600	669131100	13270	13270	13270	13270	0
277	20241220	165500	669131100	13270	13270	13270	13270	0
278	20241220	165400	669131100	13270	13270	13270	13270	0
279	20241220	165300	669131100	13270	13270	13270	13270	0
280	20241220	165200	669131100	13270	13270	13270	13270	0
281	20241220	165100	669131100	13270	13270	13270	13270	0
282	20241220	165000	669131100	13270	13270	13270	13270	0
283	20241220	164900	669131100	13270	13270	13270	13270	0
284	20241220	164800	669131100	13270	13270	13270	13270	0
285	20241220	164700	669131100	13270	13270	13270	13270	0
286	20241220	164600	669131100	13270	13270	13270	13270	0
287	20241220	164500	669131100	13270	13270	13270	13270	0
288	20241220	164400	669131100	13270	13270	13270	13270	0
289	20241220	164300	669131100	13270	13270	13270	13270	0
290	20241220	164200	669131100	13270	13270	13270	13270	0
291	20241220	164100	669131100	13270	13270	13270	13270	0
292	20241220	164000	669131100	13270	13270	13270	13270	0
293	20241220	163900	669131100	13270	13270	13270	13270	0
294	20241220	163800	669131100	13270	13270	13270	13270	0
295	20241220	163700	669131100	13270	13270	13270	13270	0
296	20241220	163600	669131100	13270	13270	13270	13270	0
297	20241220	163500	669131100	13270	13270	13270	13270	0
298	20241220	163400	669131100	13270	13270	13270	13270	0
299	20241220	163300	669131100	13270	13270	13270	13270	0
300	20241220	163200	669131100	13270	13270	13270	13270	0
301	20241220	163100	669131100	13270	13270	13270	13270	0
302	20241220	163000	669131100	13270	13270	13270	13270	1020
303	20241220	162900	669131100	13270	13270	13270	13270	0
304	20241220	162800	669131100	13270	13270	13270	13270	0
305	20241220	162700	669131100	13270	13270	13270	13270	0
306	20241220	162600	669131100	13270	13270	13270	13270	0
307	20241220	162500	669131100	13270	13270	13270	13270	0
308	20241220	162400	669131100	13270	13270	13270	13270	0
309	20241220	162300	669131100	13270	13270	13270	13270	0
310	20241220	162200	669131100	13270	13270	13270	13270	0
311	20241220	162100	669131100	13270	13270	13270	13270	0
312	20241220	162000	669131100	13270	13270	13270	13270	0
313	20241220	161900	669131100	13270	13270	13270	13270	0
314	20241220	161800	669131100	13270	13270	13270	13270	0
315	20241220	161700	669131100	13270	13270	13270	13270	0
316	20241220	161600	669131100	13270	13270	13270	13270	0
317	20241220	161500	669131100	13270	13270	13270	13270	0
318	20241220	161400	669131100	13270	13270	13270	13270	0
319	20241220	161300	669131100	13270	13270	13270	13270	0
320	20241220	161200	669131100	13270	13270	13270	13270	0
321	20241220	161100	669131100	13270	13270	13270	13270	0
322	20241220	161000	669131100	13270	13270	13270	13270	0
323	20241220	160900	669131100	13270	13270	13270	13270	0
324	20241220	160800	669131100	13270	13270	13270	13270	0
325	20241220	160700	669131100	13270	13270	13270	13270	0
326	20241220	160600	669131100	13270	13270	13270	13270	0
327	20241220	160500	669131100	13270	13270	13270	13270	0
328	20241220	160400	669131100	13270	13270	13270	13270	0
329	20241220	160300	669131100	13270	13270	13270	13270	0
330	20241220	160200	669131100	13270	13270	13270	13270	0
331	20241220	160100	669131100	13270	13270	13270	13270	0
332	20241220	160000	669131100	13270	13270	13270	13270	1020
333	20241220	155900	669131100	13270	13270	13270	13270	0
334	20241220	155800	669131100	13270	13270	13270	13270	0
335	20241220	155700	669131100	13270	13270	13270	13270	0
336	20241220	155600	669131100	13270	13270	13270	13270	0
337	20241220	155500	669131100	13270	13270	13270	13270	0
338	20241220	155400	669131100	13270	13270	13270	13270	0
339	20241220	155300	669131100	13270	13270	13270	13270	0
340	20241220	155200	669131100	13270	13270	13270	13270	0
341	20241220	155100	669131100	13270	13270	13270	13270	0
342	20241220	155000	669131100	13270	13270	13270	13270	0
343	20241220	154900	669131100	13270	13270	13270	13270	0
344	20241220	154800	669131100	13270	13270	13270	13270	0
345	20241220	154700	669131100	13270	13270	13270	13270	0
346	20241220	154600	669131100	13270	13270	13270	13270	0
347	20241220	154500	669131100	13270	13270	13270	13270	0
348	20241220	154400	669131100	13270	13270	13270	13270	0
349	20241220	154300	669131100	13270	13270	13270	13270	0
350	20241220	154200	669131100	13270	13270	13270	13270	0
351	20241220	154100	669131100	13270	13270	13270	13270	0
352	20241220	154000	669131100	13270	13270	13270	13270	0
353	20241220	153900	669131100	13270	13270	13270	13270	0
354	20241220	153800	669131100	13270	13270	13270	13270	0
355	20241220	153700	669131100	13270	13270	13270	13270	0
356	20241220	153600	669131100	13270	13270	13270	13270	0
357	20241220	153500	669131100	13270	13270	13270	13270	0
358	20241220	153400	669131100	13270	13270	13270	13270	0
359	20241220	153300	669131100	13270	13270	13270	13270	0
360	20241220	153200	669131100	13270	13270	13270	13270	0
361	20241220	153100	669131100	13270	13270	13270	13270	0
362	20241220	153000	669131100	13270	13270	13270	13270	2040
363	20241220	152900	655595700	13270	13270	13270	13270	0
364	20241220	152800	655595700	13270	13270	13270	13270	0
365	20241220	152700	655595700	13270	13270	13270	13270	0
366	20241220	152600	655595700	13270	13270	13270	13270	0
367	20241220	152500	655595700	13270	13270	13270	13270	0
368	20241220	152400	655595700	13270	13270	13270	13270	0
369	20241220	152300	655595700	13270	13270	13270	13270	0
370	20241220	152200	655595700	13270	13270	13270	13270	0
371	20241220	152100	655595700	13270	13270	13270	13270	0
372	20241220	152000	655595700	13270	13270	13270	13270	0
373	20241220	151900	655595700	13270	13180	13270	13160	907
374	20241220	151800	643647450	13180	13220	13230	13180	654
375	20241220	151700	635012090	13220	13240	13240	13180	1201
376	20241220	151600	619123650	13230	13230	13230	13220	1032
377	20241220	151500	605473300	13230	13220	13230	13220	376
378	20241220	151400	600502480	13220	13200	13230	13190	293
379	20241220	151300	596633850	13180	13200	13200	13180	706
380	20241220	151200	587320420	13210	13220	13230	13210	352
381	20241220	151100	582666560	13220	13230	13240	13220	86
382	20241220	151000	581529290	13230	13280	13280	13230	95
383	20241220	150900	580270910	13280	13240	13280	13240	46
384	20241220	150800	579661670	13240	13280	13280	13240	1300
385	20241220	150700	562446350	13280	13280	13280	13280	16
386	20241220	150600	562233870	13290	13240	13320	13240	1594
387	20241220	150500	541060200	13250	13240	13250	13240	119
388	20241220	150400	539483460	13240	13240	13250	13240	126
389	20241220	150300	537815200	13250	13250	13250	13250	54
390	20241220	150200	537099700	13260	13260	13260	13250	379
391	20241220	150100	532077910	13260	13250	13260	13250	129
392	20241220	150000	530368390	13250	13270	13270	13250	160
393	20241220	145900	528247570	13260	13260	13270	13250	93
394	20241220	145800	527014470	13260	13260	13260	13260	9
395	20241220	145700	526895130	13250	13260	13260	13250	28
396	20241220	145600	526523960	13260	13270	13270	13260	101
397	20241220	145500	525184610	13270	13260	13270	13260	43
398	20241220	145400	524614290	13270	13270	13270	13260	69
399	20241220	145300	523698940	13270	13270	13270	13260	98
400	20241220	145200	522399050	13270	13270	13270	13270	94
401	20241220	145100	521151670	13270	13290	13290	13260	139
402	20241220	145000	519307230	13300	13280	13300	13280	62
403	20241220	144900	518483250	13280	13290	13290	13280	49
404	20241220	144800	517832440	13280	13290	13300	13280	60
405	20241220	144700	517034990	13300	13310	13310	13290	66
406	20241220	144600	516157490	13310	13310	13310	13300	66
407	20241220	144500	515279610	13310	13310	13310	13300	47
408	20241220	144400	514654100	13310	13310	13310	13300	38
409	20241220	144300	514148490	13310	13320	13320	13310	46
410	20241220	144200	513536190	13320	13310	13320	13310	14
411	20241220	144100	513349720	13320	13320	13320	13310	10
412	20241220	144000	513216530	13320	13300	13320	13300	722
413	20241220	143900	503603640	13300	13300	13300	13290	21
414	20241220	143800	503324350	13290	13290	13290	13290	78
415	20241220	143700	502287730	13290	13290	13290	13290	50
416	20241220	143600	501623230	13280	13310	13310	13280	193
417	20241220	143500	499057310	13310	13310	13310	13300	10
418	20241220	143400	498924220	13310	13310	13310	13300	19
419	20241220	143300	498671500	13310	13310	13310	13310	17
420	20241220	143200	498445230	13300	13300	13300	13290	49
421	20241220	143100	497793600	13300	13290	13300	13280	16
422	20241220	143000	497580960	13290	13290	13290	13290	12
423	20241220	142900	497421480	13290	13280	13290	13280	31
424	20241220	142800	497009660	13280	13300	13300	13280	14
425	20241220	142700	496823560	13300	13280	13300	13280	123
426	20241220	142600	495189760	13280	13280	13280	13270	16
427	20241220	142500	494977380	13270	13280	13280	13270	120
428	20241220	142400	493384840	13270	13280	13280	13270	19
429	20241220	142300	493132690	13280	13280	13280	13280	12
430	20241220	142200	492973330	13280	13290	13290	13280	20
431	20241220	142100	492707700	13290	13270	13290	13260	181
432	20241220	142000	490304890	13270	13270	13270	13260	21
433	20241220	141900	490026380	13260	13270	13270	13260	13
434	20241220	141800	489853930	13270	13260	13270	13260	12
435	20241220	141700	489694790	13260	13260	13260	13260	103
436	20241220	141600	488329010	13270	13270	13270	13260	15
437	20241220	141500	488130030	13270	13270	13270	13260	119
438	20241220	141400	486550920	13270	13270	13280	13270	115
439	20241220	141300	485024770	13270	13280	13280	13270	32
440	20241220	141200	484600080	13280	13260	13280	13260	157
441	20241220	141100	482516840	13260	13270	13270	13260	23
442	20241220	141000	482211640	13270	13260	13270	13260	32
443	20241220	140900	481787240	13260	13260	13260	13260	10
444	20241220	140800	481654640	13290	13240	13290	13240	1287
445	20241220	140700	464603710	13240	13240	13240	13230	12
446	20241220	140600	464444890	13240	13230	13240	13230	29
447	20241220	140500	464061070	13240	13240	13240	13230	20
448	20241220	140400	463796440	13240	13230	13240	13230	17
449	20241220	140300	463571420	13240	13240	13240	13240	0
450	20241220	140200	463571420	13240	13210	13240	13210	80
451	20241220	140100	462513450	13230	13230	13230	13210	17
452	20241220	140000	462288640	13230	13210	13230	13210	13
453	20241220	135900	462116830	13220	13230	13230	13200	71
454	20241220	135800	461178690	13230	13250	13260	13230	14
455	20241220	135700	460993310	13260	13260	13260	13260	4
456	20241220	135600	460940270	13260	13260	13260	13250	8
457	20241220	135500	460834200	13230	13210	13250	13210	14
458	20241220	135400	460648910	13270	13230	13270	13230	230
459	20241220	135300	457600420	13230	13240	13240	13230	36
460	20241220	135200	457123930	13240	13240	13240	13240	0
461	20241220	135100	457123930	13240	13240	13250	13240	21
462	20241220	135000	456845850	13240	13250	13250	13240	27
463	20241220	134900	456488270	13250	13220	13250	13220	174
464	20241220	134800	454185080	13220	13210	13220	13210	117
465	20241220	134700	452638850	13210	13200	13210	13190	33
466	20241220	134600	452203270	13190	13210	13210	13190	291
467	20241220	134500	448364530	13220	13210	13220	13210	20
468	20241220	134400	448100270	13220	13220	13220	13220	4
469	20241220	134300	448047390	13220	13200	13220	13190	63
470	20241220	134200	447215400	13210	13220	13220	13210	17
471	20241220	134100	446990760	13220	13230	13230	13220	121
472	20241220	134000	445389980	13230	13230	13230	13230	89
473	20241220	133900	444212510	13220	13230	13230	13220	17
474	20241220	133800	443987750	13240	13240	13240	13240	0
475	20241220	133700	443987750	13240	13240	13240	13240	17
476	20241220	133600	443762670	13240	13230	13240	13230	23
477	20241220	133500	443458180	13220	13220	13220	13220	0
478	20241220	133400	443458180	13220	13220	13220	13220	23
479	20241220	133300	443154120	13220	13220	13220	13220	0
480	20241220	133200	443154120	13220	13190	13220	13190	557
481	20241220	133100	435800600	13190	13210	13210	13190	114
482	20241220	133000	434295400	13210	13210	13210	13200	17
483	20241220	132900	434070850	13190	13190	13210	13190	107
484	20241220	132800	432658050	13190	13200	13200	13190	148
485	20241220	132700	430705870	13190	13210	13210	13190	234
486	20241220	132600	427615370	13210	13200	13210	13200	57
487	20241220	132500	426862790	13200	13200	13200	13200	23
488	20241220	132400	426559190	13200	13220	13220	13200	998
489	20241220	132300	413366410	13230	13230	13230	13200	63
490	20241220	132200	412534280	13250	13260	13260	13200	1141
491	20241220	132100	397454550	13270	13270	13270	13270	7
492	20241220	132000	397361660	13270	13290	13300	13260	338
493	20241220	131900	392875100	13290	13290	13290	13290	17
494	20241220	131800	392649170	13290	13290	13290	13290	13
495	20241220	131700	392476400	13290	13290	13290	13290	1
496	20241220	131600	392463110	13290	13290	13290	13290	7
497	20241220	131500	392370080	13290	13290	13290	13290	25
498	20241220	131400	392037830	13290	13290	13290	13290	125
499	20241220	131300	390376580	13290	13290	13290	13290	200
500	20241220	131200	387718580	13290	13290	13290	13290	30
501	20241220	131100	387319880	13300	13300	13300	13300	0
502	20241220	131000	387319880	13300	13290	13300	13290	132
503	20241220	130900	385565590	13290	13290	13290	13290	2
504	20241220	130800	385539010	13290	13290	13300	13290	127
505	20241220	130700	383851170	13300	13290	13300	13290	4
506	20241220	130600	383797980	13290	13290	13290	13290	14
507	20241220	130500	383611920	13300	13300	13300	13300	0
508	20241220	130400	383611920	13300	13290	13300	13290	32
509	20241220	130300	383186590	13290	13290	13290	13290	8
510	20241220	130200	383080270	13300	13290	13300	13290	51
511	20241220	130100	382401980	13300	13300	13300	13300	1
512	20241220	130000	382388680	13290	13290	13290	13290	17
513	20241220	125900	382162750	13290	13290	13290	13290	7
514	20241220	125800	382069720	13300	13300	13300	13300	27
515	20241220	125700	381710620	13290	13290	13290	13290	7
516	20241220	125600	381617590	13290	13290	13290	13290	19
517	20241220	125500	381365080	13290	13280	13290	13280	456
518	20241220	125400	375307370	13280	13270	13280	13270	147
519	20241220	125300	373355970	13260	13270	13270	13260	358
520	20241220	125200	368607440	13270	13270	13270	13270	18
521	20241220	125100	368368580	13270	13270	13270	13270	13
522	20241220	125000	368196070	13270	13270	13270	13270	2
523	20241220	124900	368169530	13270	13270	13270	13270	16
524	20241220	124800	367957210	13280	13280	13280	13280	4
525	20241220	124700	367904090	13270	13270	13270	13270	14
526	20241220	124600	367718310	13270	13270	13270	13270	0
527	20241220	124500	367718310	13270	13270	13270	13270	161
528	20241220	124400	365581840	13270	13270	13270	13270	0
529	20241220	124300	365581840	13270	13260	13270	13260	117
530	20241220	124200	364029370	13260	13260	13260	13260	5
531	20241220	124100	363963070	13260	13250	13260	13250	36
532	20241220	124000	363485800	13250	13240	13250	13240	107
533	20241220	123900	362068180	13230	13230	13230	13230	9
534	20241220	123800	361949110	13230	13220	13240	13220	25
535	20241220	123700	361618540	13220	13220	13240	13220	102
536	20241220	123600	360269550	13220	13220	13220	13220	100
537	20241220	123500	358947550	13220	13230	13230	13220	72
538	20241220	123400	357995360	13230	13230	13240	13230	58
539	20241220	123300	357227870	13240	13230	13240	13230	78
540	20241220	123200	356195910	13230	13240	13240	13230	72
541	20241220	123100	355243140	13240	13250	13250	13240	178
542	20241220	123000	352885010	13270	13270	13270	13270	22
543	20241220	122900	352593070	13270	13270	13270	13270	2
544	20241220	122800	352566530	13270	13260	13270	13260	27
545	20241220	122700	352208250	13250	13260	13260	13250	12
546	20241220	122600	352049180	13270	13270	13270	13270	105
547	20241220	122500	350655830	13280	13280	13280	13280	1
548	20241220	122400	350642550	13270	13270	13270	13270	19
549	20241220	122300	350390420	13270	13270	13270	13270	2
550	20241220	122200	350363880	13280	13280	13280	13260	58
551	20241220	122100	349593990	13290	13290	13290	13290	1
552	20241220	122000	349580700	13280	13280	13280	13280	106
553	20241220	121900	348173020	13280	13280	13280	13280	0
554	20241220	121800	348173020	13280	13250	13280	13250	53
555	20241220	121700	347470240	13260	13280	13280	13260	78
556	20241220	121600	346435920	13270	13270	13270	13270	10
557	20241220	121500	346303220	13270	13280	13280	13260	23
558	20241220	121400	345998090	13280	13280	13280	13280	2
559	20241220	121300	345971530	13280	13290	13290	13280	69
560	20241220	121200	345055200	13280	13290	13290	13280	269
561	20241220	121100	341482830	13280	13290	13290	13280	17
562	20241220	121000	341257060	13290	13280	13290	13280	18
563	20241220	120900	341018000	13280	13280	13280	13280	0
564	20241220	120800	341018000	13280	13280	13280	13280	14
565	20241220	120700	340832080	13280	13280	13280	13280	23
566	20241220	120600	340526640	13280	13260	13280	13260	190
567	20241220	120500	338003560	13260	13280	13280	13260	225
568	20241220	120400	335015740	13290	13280	13290	13280	5
569	20241220	120300	334949300	13290	13280	13290	13280	21
570	20241220	120200	334670380	13280	13280	13280	13270	35
571	20241220	120100	334205590	13270	13270	13270	13270	30
572	20241220	120000	333807490	13270	13260	13270	13260	5
573	20241220	115900	333741150	13260	13270	13270	13260	95
574	20241220	115800	332480740	13270	13270	13270	13270	0
575	20241220	115700	332480740	13270	13270	13270	13270	21
576	20241220	115600	332202070	13280	13280	13280	13280	218
577	20241220	115500	329307030	13280	13280	13280	13280	24
578	20241220	115400	328988310	13280	13280	13280	13280	0
579	20241220	115300	328988310	13280	13280	13280	13280	9
580	20241220	115200	328868790	13290	13290	13290	13290	61
581	20241220	115100	328058100	13300	13310	13310	13300	204
582	20241220	115000	325342900	13310	13310	13310	13300	282
583	20241220	114900	321591480	13300	13300	13300	13300	8
584	20241220	114800	321485080	13300	13300	13310	13300	23
585	20241220	114700	321179160	13310	13310	13310	13310	3
586	20241220	114600	321139230	13310	13300	13310	13300	52
587	20241220	114500	320447180	13300	13300	13310	13300	121
588	20241220	114400	318837730	13300	13300	13300	13300	18
589	20241220	114300	318598330	13300	13310	13310	13300	18
590	20241220	114200	318358830	13310	13310	13310	13310	297
591	20241220	114100	314405760	13310	13320	13320	13310	193
592	20241220	114000	311835040	13320	13320	13320	13320	17
593	20241220	113900	311608600	13320	13320	13320	13320	7
594	20241220	113800	311515360	13330	13330	13330	13330	0
595	20241220	113700	311515360	13330	13330	13350	13330	220
596	20241220	113600	308580280	13340	13350	13350	13340	218
597	20241220	113500	305671900	13350	13350	13350	13350	131
598	20241220	113400	303923050	13360	13350	13360	13350	130
599	20241220	113300	302187540	13360	13350	13360	13350	75
600	20241220	113200	301185620	13350	13350	13350	13350	28
601	20241220	113100	300811820	13350	13350	13350	13350	1
602	20241220	113000	300798470	13360	13360	13360	13360	120
603	20241220	112900	299195270	13360	13360	13360	13360	0
604	20241220	112800	299195270	13360	13360	13370	13360	63
605	20241220	112700	298353280	13370	13370	13370	13370	0
606	20241220	112600	298353280	13370	13360	13370	13360	9
607	20241220	112500	298233010	13360	13360	13370	13360	231
608	20241220	112400	295145780	13370	13370	13370	13370	55
609	20241220	112300	294410430	13370	13370	13370	13370	212
610	20241220	112200	291575990	13370	13370	13370	13370	20
611	20241220	112100	291308590	13370	13360	13370	13360	120
612	20241220	112000	289704400	13360	13350	13360	13350	13
613	20241220	111900	289530840	13350	13350	13350	13350	159
614	20241220	111800	287408190	13350	13340	13350	13340	117
615	20241220	111700	285846400	13340	13350	13350	13340	486
616	20241220	111600	279358320	13350	13350	13350	13350	35
617	20241220	111500	278891070	13350	13360	13360	13350	17
618	20241220	111400	278663970	13390	13390	13390	13390	0
619	20241220	111300	278663970	13390	13380	13390	13380	72
620	20241220	111200	277700540	13390	13390	13390	13390	3
621	20241220	111100	277660370	13380	13390	13390	13380	12
622	20241220	111000	277499700	13380	13380	13380	13380	43
623	20241220	110900	276924360	13380	13400	13400	13380	59
624	20241220	110800	276134760	13400	13390	13400	13390	248
625	20241220	110700	272813120	13390	13410	13420	13390	274
626	20241220	110600	269140020	13410	13410	13410	13410	17
627	20241220	110500	268912050	13420	13420	13420	13420	1
628	20241220	110400	268898630	13430	13430	13430	13430	36
629	20241220	110300	268415150	13440	13450	13450	13440	434
630	20241220	110200	262579880	13450	13440	13450	13440	48
631	20241220	110100	261934450	13450	13420	13450	13420	641
632	20241220	110000	253325790	13410	13410	13410	13410	4
633	20241220	105900	253272150	13410	13410	13410	13410	83
634	20241220	105800	252159120	13420	13420	13430	13420	325
635	20241220	105700	247797570	13420	13420	13420	13420	1
636	20241220	105600	247784150	13420	13400	13420	13400	39
637	20241220	105500	247261430	13390	13390	13390	13390	48
638	20241220	105400	246618710	13420	13420	13420	13420	23
639	20241220	105300	246310050	13420	13400	13420	13400	721
640	20241220	105200	236634770	13390	13390	13390	13390	116
641	20241220	105100	235081530	13380	13380	13380	13380	354
642	20241220	105000	230345010	13380	13360	13380	13360	304
643	20241220	104900	226280650	13360	13360	13360	13360	5
644	20241220	104800	226213850	13360	13350	13360	13350	249
645	20241220	104700	222889600	13350	13350	13350	13350	1
646	20241220	104600	222876250	13350	13360	13360	13350	21
647	20241220	104500	222595890	13360	13360	13360	13360	251
648	20241220	104400	219242530	13360	13360	13360	13360	0
649	20241220	104300	219242530	13360	13360	13360	13350	28
650	20241220	104200	218868620	13360	13350	13360	13350	384
651	20241220	104100	213740330	13340	13340	13340	13340	7
652	20241220	104000	213646950	13350	13350	13350	13350	1
653	20241220	103900	213633600	13350	13340	13350	13340	198
654	20241220	103800	210990480	13340	13360	13360	13340	104
655	20241220	103700	209601060	13350	13360	13360	13350	6
656	20241220	103600	209520950	13350	13330	13350	13330	14
657	20241220	103500	209334190	13350	13350	13350	13340	63
658	20241220	103400	208493630	13380	13370	13380	13370	74
659	20241220	103300	207504230	13370	13370	13370	13370	2
660	20241220	103200	207477490	13370	13360	13370	13360	45
661	20241220	103100	206875970	13360	13360	13370	13360	22
662	20241220	103000	206581860	13360	13370	13380	13360	178
663	20241220	102900	204201980	13370	13370	13370	13370	1
664	20241220	102800	204188610	13380	13370	13380	13370	6
665	20241220	102700	204108370	13370	13370	13370	13370	18
666	20241220	102600	203867710	13380	13380	13380	13370	14
667	20241220	102500	203680410	13380	13370	13380	13370	187
668	20241220	102400	201178390	13380	13370	13380	13370	20
669	20241220	102300	200910970	13370	13370	13370	13370	3
670	20241220	102200	200870860	13410	13380	13410	13380	194
671	20241220	102100	198269850	13390	13390	13390	13390	1
672	20241220	102000	198256460	13390	13350	13390	13350	170
673	20241220	101900	195981540	13350	13380	13380	13350	187
674	20241220	101800	193479600	13380	13380	13380	13380	3
675	20241220	101700	193439460	13390	13400	13400	13390	3
676	20241220	101600	193399270	13390	13380	13390	13380	180
677	20241220	101500	190989080	13390	13360	13390	13360	36
678	20241220	101400	190507370	13350	13370	13390	13350	135
679	20241220	101300	188704130	13380	13410	13410	13380	9
680	20241220	101200	188583570	13420	13420	13420	13420	1
681	20241220	101100	188570150	13430	13430	13430	13430	0
682	20241220	101000	188570150	13430	13430	13430	13430	2
683	20241220	100900	188543290	13430	13430	13430	13430	1
684	20241220	100800	188529860	13420	13410	13420	13400	41
685	20241220	100700	187979880	13400	13400	13400	13400	19
686	20241220	100600	187725280	13380	13390	13390	13380	8
687	20241220	100500	187618230	13400	13420	13420	13390	23
688	20241220	100400	187310200	13430	13410	13430	13390	508
689	20241220	100300	180504060	13440	13440	13440	13440	0
690	20241220	100200	180504060	13440	13440	13440	13410	107
691	20241220	100100	179068950	13450	13440	13450	13430	78
692	20241220	100000	178020790	13420	13440	13450	13420	289
693	20241220	095900	174133940	13420	13410	13420	13410	110
694	20241220	095800	172657760	13420	13420	13420	13420	31
695	20241220	095700	172241740	13430	13440	13440	13430	18
696	20241220	095600	171999990	13440	13440	13450	13440	111
697	20241220	095500	170508140	13430	13440	13440	13430	7
698	20241220	095400	170414070	13440	13440	13440	13440	82
699	20241220	095300	169311990	13440	13440	13440	13440	58
700	20241220	095200	168532470	13440	13460	13470	13440	132
701	20241220	095100	166755290	13440	13440	13440	13440	0
702	20241220	095000	166755290	13440	13440	13440	13440	66
703	20241220	094900	165868250	13430	13420	13430	13420	51
704	20241220	094800	165183330	13430	13440	13440	13430	77
705	20241220	094700	164148910	13430	13430	13460	13430	1043
706	20241220	094600	150121070	13430	13360	13430	13360	756
707	20241220	094500	139987070	13370	13380	13390	13370	224
708	20241220	094400	136989550	13350	13390	13390	13350	16
709	20241220	094300	136775910	13360	13380	13380	13360	105
710	20241220	094200	135372590	13390	13370	13390	13370	38
711	20241220	094100	134864290	13370	13360	13370	13360	281
712	20241220	094000	131108140	13360	13350	13360	13340	213
713	20241220	093900	128264620	13360	13360	13360	13360	12
714	20241220	093800	128104300	13350	13350	13350	13340	166
715	20241220	093700	125888220	13360	13370	13370	13360	45
716	20241220	093600	125286580	13390	13380	13390	13380	2
717	20241220	093500	125259810	13380	13380	13390	13370	382
718	20241220	093400	120148950	13370	13310	13380	13310	1226
719	20241220	093300	103786960	13310	13300	13310	13300	52
720	20241220	093200	103095220	13300	13300	13300	13280	289
721	20241220	093100	99252820	13300	13300	13300	13300	8
722	20241220	093000	99146420	13300	13230	13300	13230	78
723	20241220	092900	98114410	13230	13240	13240	13230	7
724	20241220	092800	98021790	13230	13240	13240	13230	108
725	20241220	092700	96592670	13240	13240	13240	13240	20
726	20241220	092600	96327870	13300	13250	13300	13240	49
727	20241220	092500	95678880	13230	13300	13300	13230	152
728	20241220	092400	93665520	13300	13300	13300	13300	45
729	20241220	092300	93067020	13240	13250	13250	13240	36
730	20241220	092200	92590330	13250	13260	13300	13250	499
731	20241220	092100	85955180	13240	13240	13240	13240	1
732	20241220	092000	85941940	13300	13300	13310	13280	228
733	20241220	091900	82909570	13240	13230	13240	13230	17
734	20241220	091800	82684650	13220	13300	13320	13220	123
735	20241220	091700	81055620	13310	13300	13310	13300	134
736	20241220	091600	79272650	13290	13280	13290	13270	158
737	20241220	091500	77174090	13280	13300	13310	13280	370
738	20241220	091400	72253730	13300	13220	13300	13220	324
739	20241220	091300	67952610	13290	13300	13300	13210	39
740	20241220	091200	67435510	13310	13340	13340	13210	907
741	20241220	091100	55389670	13340	13390	13390	13340	700
742	20241220	091000	46044340	13400	13420	13420	13400	29
743	20241220	090900	45655640	13430	13420	13430	13420	85
744	20241220	090800	44514390	13420	13430	13430	13420	88
745	20241220	090700	43333270	13430	13440	13440	13430	95
746	20241220	090600	42056570	13440	13440	13440	13410	128
747	20241220	090500	40337120	13450	13450	13450	13440	136
748	20241220	090400	38507930	13450	13450	13450	13450	109
749	20241220	090300	37041880	13450	13470	13470	13450	138
750	20241220	090200	35184890	13470	13470	13480	13460	375
751	20241220	090100	30132600	13470	13500	13510	13470	182
752	20241220	090000	27677610	13450	13350	13490	13350	1977