KissMeData/211270/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204300	1145689840	12390	12390	12390	12390	865
3	20241219	204200	1145689840	12390	12390	12390	12390	0
4	20241219	204100	1145689840	12390	12390	12390	12390	0
5	20241219	204000	1145689840	12390	12390	12390	12390	0
6	20241219	203900	1145689840	12390	12390	12390	12390	0
7	20241219	203800	1145689840	12390	12390	12390	12390	0
8	20241219	203700	1145689840	12390	12390	12390	12390	0
9	20241219	203600	1145689840	12390	12390	12390	12390	0
10	20241219	203500	1145689840	12390	12390	12390	12390	0
11	20241219	203400	1145689840	12390	12390	12390	12390	0
12	20241219	203300	1145689840	12390	12390	12390	12390	0
13	20241219	203200	1145689840	12390	12390	12390	12390	0
14	20241219	203100	1145689840	12390	12390	12390	12390	0
15	20241219	203000	1145689840	12390	12390	12390	12390	0
16	20241219	202900	1145689840	12390	12390	12390	12390	0
17	20241219	202800	1145689840	12390	12390	12390	12390	0
18	20241219	202700	1145689840	12390	12390	12390	12390	0
19	20241219	202600	1145689840	12390	12390	12390	12390	0
20	20241219	202500	1145689840	12390	12390	12390	12390	0
21	20241219	202400	1145689840	12390	12390	12390	12390	0
22	20241219	202300	1145689840	12390	12390	12390	12390	0
23	20241219	202200	1145689840	12390	12390	12390	12390	0
24	20241219	202100	1145689840	12390	12390	12390	12390	0
25	20241219	202000	1145689840	12390	12390	12390	12390	0
26	20241219	201900	1145689840	12390	12390	12390	12390	0
27	20241219	201800	1145689840	12390	12390	12390	12390	0
28	20241219	201700	1145689840	12390	12390	12390	12390	0
29	20241219	201600	1145689840	12390	12390	12390	12390	0
30	20241219	201500	1145689840	12390	12390	12390	12390	0
31	20241219	201400	1145689840	12390	12390	12390	12390	0
32	20241219	201300	1145689840	12390	12390	12390	12390	865
33	20241219	201200	1145689840	12390	12390	12390	12390	0
34	20241219	201100	1145689840	12390	12390	12390	12390	0
35	20241219	201000	1145689840	12390	12390	12390	12390	0
36	20241219	200900	1145689840	12390	12390	12390	12390	0
37	20241219	200800	1145689840	12390	12390	12390	12390	0
38	20241219	200700	1145689840	12390	12390	12390	12390	0
39	20241219	200600	1145689840	12390	12390	12390	12390	0
40	20241219	200500	1145689840	12390	12390	12390	12390	0
41	20241219	200400	1145689840	12390	12390	12390	12390	0
42	20241219	200300	1145689840	12390	12390	12390	12390	0
43	20241219	200200	1145689840	12390	12390	12390	12390	0
44	20241219	200100	1145689840	12390	12390	12390	12390	0
45	20241219	200000	1145689840	12390	12390	12390	12390	0
46	20241219	195900	1145689840	12390	12390	12390	12390	0
47	20241219	195800	1145689840	12390	12390	12390	12390	0
48	20241219	195700	1145689840	12390	12390	12390	12390	0
49	20241219	195600	1145689840	12390	12390	12390	12390	0
50	20241219	195500	1145689840	12390	12390	12390	12390	0
51	20241219	195400	1145689840	12390	12390	12390	12390	0
52	20241219	195300	1145689840	12390	12390	12390	12390	0
53	20241219	195200	1145689840	12390	12390	12390	12390	0
54	20241219	195100	1145689840	12390	12390	12390	12390	0
55	20241219	195000	1145689840	12390	12390	12390	12390	0
56	20241219	194900	1145689840	12390	12390	12390	12390	0
57	20241219	194800	1145689840	12390	12390	12390	12390	0
58	20241219	194700	1145689840	12390	12390	12390	12390	0
59	20241219	194600	1145689840	12390	12390	12390	12390	0
60	20241219	194500	1145689840	12390	12390	12390	12390	0
61	20241219	194400	1145689840	12390	12390	12390	12390	0
62	20241219	194300	1145689840	12390	12390	12390	12390	865
63	20241219	194200	1145689840	12390	12390	12390	12390	0
64	20241219	194100	1145689840	12390	12390	12390	12390	0
65	20241219	194000	1145689840	12390	12390	12390	12390	0
66	20241219	193900	1145689840	12390	12390	12390	12390	0
67	20241219	193800	1145689840	12390	12390	12390	12390	0
68	20241219	193700	1145689840	12390	12390	12390	12390	0
69	20241219	193600	1145689840	12390	12390	12390	12390	0
70	20241219	193500	1145689840	12390	12390	12390	12390	0
71	20241219	193400	1145689840	12390	12390	12390	12390	0
72	20241219	193300	1145689840	12390	12390	12390	12390	0
73	20241219	193200	1145689840	12390	12390	12390	12390	0
74	20241219	193100	1145689840	12390	12390	12390	12390	0
75	20241219	193000	1145689840	12390	12390	12390	12390	0
76	20241219	192900	1145689840	12390	12390	12390	12390	0
77	20241219	192800	1145689840	12390	12390	12390	12390	0
78	20241219	192700	1145689840	12390	12390	12390	12390	0
79	20241219	192600	1145689840	12390	12390	12390	12390	0
80	20241219	192500	1145689840	12390	12390	12390	12390	0
81	20241219	192400	1145689840	12390	12390	12390	12390	0
82	20241219	192300	1145689840	12390	12390	12390	12390	0
83	20241219	192200	1145689840	12390	12390	12390	12390	0
84	20241219	192100	1145689840	12390	12390	12390	12390	0
85	20241219	192000	1145689840	12390	12390	12390	12390	0
86	20241219	191900	1145689840	12390	12390	12390	12390	0
87	20241219	191800	1145689840	12390	12390	12390	12390	0
88	20241219	191700	1145689840	12390	12390	12390	12390	0
89	20241219	191600	1145689840	12390	12390	12390	12390	0
90	20241219	191500	1145689840	12390	12390	12390	12390	0
91	20241219	191400	1145689840	12390	12390	12390	12390	0
92	20241219	191300	1145689840	12390	12390	12390	12390	865
93	20241219	191200	1145689840	12390	12390	12390	12390	0
94	20241219	191100	1145689840	12390	12390	12390	12390	0
95	20241219	191000	1145689840	12390	12390	12390	12390	0
96	20241219	190900	1145689840	12390	12390	12390	12390	0
97	20241219	190800	1145689840	12390	12390	12390	12390	0
98	20241219	190700	1145689840	12390	12390	12390	12390	0
99	20241219	190600	1145689840	12390	12390	12390	12390	0
100	20241219	190500	1145689840	12390	12390	12390	12390	0
101	20241219	190400	1145689840	12390	12390	12390	12390	0
102	20241219	190300	1145689840	12390	12390	12390	12390	0
103	20241219	190200	1145689840	12390	12390	12390	12390	0
104	20241219	190100	1145689840	12390	12390	12390	12390	0
105	20241219	190000	1145689840	12390	12390	12390	12390	0
106	20241219	185900	1145689840	12390	12390	12390	12390	0
107	20241219	185800	1145689840	12390	12390	12390	12390	0
108	20241219	185700	1145689840	12390	12390	12390	12390	0
109	20241219	185600	1145689840	12390	12390	12390	12390	0
110	20241219	185500	1145689840	12390	12390	12390	12390	0
111	20241219	185400	1145689840	12390	12390	12390	12390	0
112	20241219	185300	1145689840	12390	12390	12390	12390	0
113	20241219	185200	1145689840	12390	12390	12390	12390	0
114	20241219	185100	1145689840	12390	12390	12390	12390	0
115	20241219	185000	1145689840	12390	12390	12390	12390	0
116	20241219	184900	1145689840	12390	12390	12390	12390	0
117	20241219	184800	1145689840	12390	12390	12390	12390	0
118	20241219	184700	1145689840	12390	12390	12390	12390	0
119	20241219	184600	1145689840	12390	12390	12390	12390	0
120	20241219	184500	1145689840	12390	12390	12390	12390	0
121	20241219	184400	1145689840	12390	12390	12390	12390	0
122	20241219	184300	1145689840	12390	12390	12390	12390	865
123	20241219	184200	1145689840	12390	12390	12390	12390	0
124	20241219	184100	1145689840	12390	12390	12390	12390	0
125	20241219	184000	1145689840	12390	12390	12390	12390	0
126	20241219	183900	1145689840	12390	12390	12390	12390	0
127	20241219	183800	1145689840	12390	12390	12390	12390	0
128	20241219	183700	1145689840	12390	12390	12390	12390	0
129	20241219	183600	1145689840	12390	12390	12390	12390	0
130	20241219	183500	1145689840	12390	12390	12390	12390	0
131	20241219	183400	1145689840	12390	12390	12390	12390	0
132	20241219	183300	1145689840	12390	12390	12390	12390	0
133	20241219	183200	1145689840	12390	12390	12390	12390	0
134	20241219	183100	1145689840	12390	12390	12390	12390	0
135	20241219	183000	1145689840	12390	12390	12390	12390	0
136	20241219	182900	1145689840	12390	12390	12390	12390	0
137	20241219	182800	1145689840	12390	12390	12390	12390	0
138	20241219	182700	1145689840	12390	12390	12390	12390	0
139	20241219	182600	1145689840	12390	12390	12390	12390	0
140	20241219	182500	1145689840	12390	12390	12390	12390	0
141	20241219	182400	1145689840	12390	12390	12390	12390	0
142	20241219	182300	1145689840	12390	12390	12390	12390	0
143	20241219	182200	1145689840	12390	12390	12390	12390	0
144	20241219	182100	1145689840	12390	12390	12390	12390	0
145	20241219	182000	1145689840	12390	12390	12390	12390	0
146	20241219	181900	1145689840	12390	12390	12390	12390	0
147	20241219	181800	1145689840	12390	12390	12390	12390	0
148	20241219	181700	1145689840	12390	12390	12390	12390	0
149	20241219	181600	1145689840	12390	12390	12390	12390	0
150	20241219	181500	1145689840	12390	12390	12390	12390	0
151	20241219	181400	1145689840	12390	12390	12390	12390	0
152	20241219	181300	1145689840	12390	12390	12390	12390	865
153	20241219	181200	1145689840	12390	12390	12390	12390	0
154	20241219	181100	1145689840	12390	12390	12390	12390	0
155	20241219	181000	1145689840	12390	12390	12390	12390	0
156	20241219	180900	1145689840	12390	12390	12390	12390	0
157	20241219	180800	1145689840	12390	12390	12390	12390	0
158	20241219	180700	1145689840	12390	12390	12390	12390	0
159	20241219	180600	1145689840	12390	12390	12390	12390	0
160	20241219	180500	1145689840	12390	12390	12390	12390	0
161	20241219	180400	1145689840	12390	12390	12390	12390	0
162	20241219	180300	1145689840	12390	12390	12390	12390	0
163	20241219	180200	1145689840	12390	12390	12390	12390	0
164	20241219	180100	1145689840	12390	12390	12390	12390	0
165	20241219	180000	1145689840	12390	12390	12390	12390	0
166	20241219	175900	1145689840	12390	12390	12390	12390	0
167	20241219	175800	1145689840	12390	12390	12390	12390	0
168	20241219	175700	1145689840	12390	12390	12390	12390	0
169	20241219	175600	1145689840	12390	12390	12390	12390	0
170	20241219	175500	1145689840	12390	12390	12390	12390	0
171	20241219	175400	1145689840	12390	12390	12390	12390	0
172	20241219	175300	1145689840	12390	12390	12390	12390	0
173	20241219	175200	1145689840	12390	12390	12390	12390	0
174	20241219	175100	1145689840	12390	12390	12390	12390	0
175	20241219	175000	1145689840	12390	12390	12390	12390	0
176	20241219	174900	1145689840	12390	12390	12390	12390	0
177	20241219	174800	1145689840	12390	12390	12390	12390	0
178	20241219	174700	1145689840	12390	12390	12390	12390	0
179	20241219	174600	1145689840	12390	12390	12390	12390	0
180	20241219	174500	1145689840	12390	12390	12390	12390	0
181	20241219	174400	1145689840	12390	12390	12390	12390	0
182	20241219	174300	1145689840	12390	12390	12390	12390	865
183	20241219	174200	1145689840	12390	12390	12390	12390	0
184	20241219	174100	1145689840	12390	12390	12390	12390	0
185	20241219	174000	1145689840	12390	12390	12390	12390	0
186	20241219	173900	1145689840	12390	12390	12390	12390	0
187	20241219	173800	1145689840	12390	12390	12390	12390	0
188	20241219	173700	1145689840	12390	12390	12390	12390	0
189	20241219	173600	1145689840	12390	12390	12390	12390	0
190	20241219	173500	1145689840	12390	12390	12390	12390	0
191	20241219	173400	1145689840	12390	12390	12390	12390	0
192	20241219	173300	1145689840	12390	12390	12390	12390	0
193	20241219	173200	1145689840	12390	12390	12390	12390	0
194	20241219	173100	1145689840	12390	12390	12390	12390	0
195	20241219	173000	1145689840	12390	12390	12390	12390	0
196	20241219	172900	1145689840	12390	12390	12390	12390	0
197	20241219	172800	1145689840	12390	12390	12390	12390	0
198	20241219	172700	1145689840	12390	12390	12390	12390	0
199	20241219	172600	1145689840	12390	12390	12390	12390	0
200	20241219	172500	1145689840	12390	12390	12390	12390	0
201	20241219	172400	1145689840	12390	12390	12390	12390	0
202	20241219	172300	1145689840	12390	12390	12390	12390	0
203	20241219	172200	1145689840	12390	12390	12390	12390	0
204	20241219	172100	1145689840	12390	12390	12390	12390	0
205	20241219	172000	1145689840	12390	12390	12390	12390	0
206	20241219	171900	1145689840	12390	12390	12390	12390	0
207	20241219	171800	1145689840	12390	12390	12390	12390	0
208	20241219	171700	1145689840	12390	12390	12390	12390	0
209	20241219	171600	1145689840	12390	12390	12390	12390	0
210	20241219	171500	1145689840	12390	12390	12390	12390	0
211	20241219	171400	1145689840	12390	12390	12390	12390	0
212	20241219	171300	1145689840	12390	12390	12390	12390	865
213	20241219	171200	1145689840	12390	12390	12390	12390	0
214	20241219	171100	1145689840	12390	12390	12390	12390	0
215	20241219	171000	1145689840	12390	12390	12390	12390	0
216	20241219	170900	1145689840	12390	12390	12390	12390	0
217	20241219	170800	1145689840	12390	12390	12390	12390	0
218	20241219	170700	1145689840	12390	12390	12390	12390	0
219	20241219	170600	1145689840	12390	12390	12390	12390	0
220	20241219	170500	1145689840	12390	12390	12390	12390	0
221	20241219	170400	1145689840	12390	12390	12390	12390	0
222	20241219	170300	1145689840	12390	12390	12390	12390	0
223	20241219	170200	1145689840	12390	12390	12390	12390	0
224	20241219	170100	1145689840	12390	12390	12390	12390	0
225	20241219	170000	1145689840	12390	12390	12390	12390	0
226	20241219	165900	1145689840	12390	12390	12390	12390	0
227	20241219	165800	1145689840	12390	12390	12390	12390	0
228	20241219	165700	1145689840	12390	12390	12390	12390	0
229	20241219	165600	1145689840	12390	12390	12390	12390	0
230	20241219	165500	1145689840	12390	12390	12390	12390	0
231	20241219	165400	1145689840	12390	12390	12390	12390	0
232	20241219	165300	1145689840	12390	12390	12390	12390	0
233	20241219	165200	1145689840	12390	12390	12390	12390	0
234	20241219	165100	1145689840	12390	12390	12390	12390	0
235	20241219	165000	1145689840	12390	12390	12390	12390	0
236	20241219	164900	1145689840	12390	12390	12390	12390	0
237	20241219	164800	1145689840	12390	12390	12390	12390	0
238	20241219	164700	1145689840	12390	12390	12390	12390	0
239	20241219	164600	1145689840	12390	12390	12390	12390	0
240	20241219	164500	1145689840	12390	12390	12390	12390	0
241	20241219	164400	1145689840	12390	12390	12390	12390	0
242	20241219	164300	1145689840	12390	12390	12390	12390	865
243	20241219	164200	1145689840	12390	12390	12390	12390	0
244	20241219	164100	1145689840	12390	12390	12390	12390	0
245	20241219	164000	1145689840	12390	12390	12390	12390	0
246	20241219	163900	1145689840	12390	12390	12390	12390	0
247	20241219	163800	1145689840	12390	12390	12390	12390	0
248	20241219	163700	1145689840	12390	12390	12390	12390	0
249	20241219	163600	1145689840	12390	12390	12390	12390	0
250	20241219	163500	1145689840	12390	12390	12390	12390	0
251	20241219	163400	1145689840	12390	12390	12390	12390	0
252	20241219	163300	1145689840	12390	12390	12390	12390	0
253	20241219	163200	1145689840	12390	12390	12390	12390	0
254	20241219	163100	1145689840	12390	12390	12390	12390	0
255	20241219	163000	1145689840	12390	12390	12390	12390	0
256	20241219	162900	1145689840	12390	12390	12390	12390	0
257	20241219	162800	1145689840	12390	12390	12390	12390	0
258	20241219	162700	1145689840	12390	12390	12390	12390	0
259	20241219	162600	1145689840	12390	12390	12390	12390	0
260	20241219	162500	1145689840	12390	12390	12390	12390	0
261	20241219	162400	1145689840	12390	12390	12390	12390	0
262	20241219	162300	1145689840	12390	12390	12390	12390	0
263	20241219	162200	1145689840	12390	12390	12390	12390	0
264	20241219	162100	1145689840	12390	12390	12390	12390	0
265	20241219	162000	1145689840	12390	12390	12390	12390	0
266	20241219	161900	1145689840	12390	12390	12390	12390	0
267	20241219	161800	1145689840	12390	12390	12390	12390	0
268	20241219	161700	1145689840	12390	12390	12390	12390	0
269	20241219	161600	1145689840	12390	12390	12390	12390	0
270	20241219	161500	1145689840	12390	12390	12390	12390	0
271	20241219	161400	1145689840	12390	12390	12390	12390	0
272	20241219	161300	1145689840	12390	12390	12390	12390	865
273	20241219	161200	1145689840	12390	12390	12390	12390	0
274	20241219	161100	1145689840	12390	12390	12390	12390	0
275	20241219	161000	1145689840	12390	12390	12390	12390	0
276	20241219	160900	1145689840	12390	12390	12390	12390	0
277	20241219	160800	1145689840	12390	12390	12390	12390	0
278	20241219	160700	1145689840	12390	12390	12390	12390	0
279	20241219	160600	1145689840	12390	12390	12390	12390	0
280	20241219	160500	1145689840	12390	12390	12390	12390	0
281	20241219	160400	1145689840	12390	12390	12390	12390	0
282	20241219	160300	1145689840	12390	12390	12390	12390	0
283	20241219	160200	1145689840	12390	12390	12390	12390	0
284	20241219	160100	1145689840	12390	12390	12390	12390	0
285	20241219	160000	1145689840	12390	12390	12390	12390	0
286	20241219	155900	1145689840	12390	12390	12390	12390	0
287	20241219	155800	1145689840	12390	12390	12390	12390	0
288	20241219	155700	1145689840	12390	12390	12390	12390	0
289	20241219	155600	1145689840	12390	12390	12390	12390	0
290	20241219	155500	1145689840	12390	12390	12390	12390	0
291	20241219	155400	1145689840	12390	12390	12390	12390	0
292	20241219	155300	1145689840	12390	12390	12390	12390	0
293	20241219	155200	1145689840	12390	12390	12390	12390	0
294	20241219	155100	1145689840	12390	12390	12390	12390	0
295	20241219	155000	1145689840	12390	12390	12390	12390	0
296	20241219	154900	1145689840	12390	12390	12390	12390	0
297	20241219	154800	1145689840	12390	12390	12390	12390	0
298	20241219	154700	1145689840	12390	12390	12390	12390	0
299	20241219	154600	1145689840	12390	12390	12390	12390	0
300	20241219	154500	1145689840	12390	12390	12390	12390	0
301	20241219	154400	1145689840	12390	12390	12390	12390	0
302	20241219	154300	1145689840	12390	12390	12390	12390	865
303	20241219	154200	1145689840	12390	12390	12390	12390	0
304	20241219	154100	1145689840	12390	12390	12390	12390	0
305	20241219	154000	1145689840	12390	12390	12390	12390	0
306	20241219	153900	1145689840	12390	12390	12390	12390	0
307	20241219	153800	1145689840	12390	12390	12390	12390	0
308	20241219	153700	1145689840	12390	12390	12390	12390	0
309	20241219	153600	1145689840	12390	12390	12390	12390	0
310	20241219	153500	1145689840	12390	12390	12390	12390	0
311	20241219	153400	1145689840	12390	12390	12390	12390	0
312	20241219	153300	1145689840	12390	12390	12390	12390	0
313	20241219	153200	1145689840	12390	12390	12390	12390	0
314	20241219	153100	1145689840	12390	12390	12390	12390	0
315	20241219	153000	1145689840	12390	12390	12390	12390	865
316	20241219	152900	1134972490	12400	12400	12400	12400	0
317	20241219	152800	1134972490	12400	12400	12400	12400	0
318	20241219	152700	1134972490	12400	12400	12400	12400	0
319	20241219	152600	1134972490	12400	12400	12400	12400	0
320	20241219	152500	1134972490	12400	12400	12400	12400	0
321	20241219	152400	1134972490	12400	12400	12400	12400	0
322	20241219	152300	1134972490	12400	12400	12400	12400	0
323	20241219	152200	1134972490	12400	12400	12400	12400	0
324	20241219	152100	1134972490	12400	12400	12400	12400	0
325	20241219	152000	1134972490	12400	12400	12400	12400	0
326	20241219	151900	1134972490	12400	12400	12400	12400	250
327	20241219	151800	1131872490	12400	12420	12420	12390	1195
328	20241219	151700	1117058780	12420	12420	12420	12420	0
329	20241219	151600	1117058780	12420	12400	12430	12400	222
330	20241219	151500	1114304100	12400	12400	12400	12400	10
331	20241219	151400	1114180100	12400	12410	12410	12400	69
332	20241219	151300	1113324440	12430	12410	12430	12410	11
333	20241219	151200	1113187890	12430	12410	12430	12410	200
334	20241219	151100	1110702430	12410	12410	12410	12410	3
335	20241219	151000	1110665200	12410	12410	12410	12390	693
336	20241219	150900	1102075440	12410	12380	12410	12380	589
337	20241219	150800	1094770800	12380	12380	12380	12370	1117
338	20241219	150700	1080946150	12380	12380	12390	12380	375
339	20241219	150600	1076303160	12380	12390	12390	12380	403
340	20241219	150500	1071311990	12380	12400	12400	12380	8
341	20241219	150400	1071212930	12380	12390	12390	12380	393
342	20241219	150300	1066347290	12410	12410	12410	12410	70
343	20241219	150200	1065478590	12410	12410	12410	12410	203
344	20241219	150100	1062959360	12410	12410	12410	12410	40
345	20241219	150000	1062462960	12410	12410	12410	12410	1
346	20241219	145900	1062450550	12380	12380	12380	12380	10
347	20241219	145800	1062326750	12380	12380	12380	12380	2
348	20241219	145700	1062301990	12430	12380	12430	12380	514
349	20241219	145600	1055937020	12380	12400	12400	12380	326
350	20241219	145500	1051898130	12440	12400	12440	12400	329
351	20241219	145400	1047817410	12440	12440	12440	12440	0
352	20241219	145300	1047817410	12440	12380	12440	12380	560
353	20241219	145200	1040881450	12380	12380	12380	12380	50
354	20241219	145100	1040262450	12380	12390	12390	12380	308
355	20241219	145000	1036447390	12390	12400	12400	12390	396
356	20241219	144900	1031537350	12400	12400	12400	12400	4
357	20241219	144800	1031487750	12420	12410	12420	12410	78
358	20241219	144700	1030519670	12430	12450	12460	12420	137
359	20241219	144600	1028817360	12470	12470	12470	12470	1
360	20241219	144500	1028804890	12420	12420	12420	12420	0
361	20241219	144400	1028804890	12420	12420	12420	12420	0
362	20241219	144300	1028804890	12420	12420	12420	12420	0
363	20241219	144200	1028804890	12420	12420	12420	12420	0
364	20241219	144100	1028804890	12420	12420	12420	12420	0
365	20241219	144000	1028804890	12420	12420	12420	12420	0
366	20241219	143900	1028804890	12420	12420	12420	12420	0
367	20241219	143800	1028804890	12420	12430	12430	12420	300
368	20241219	143700	1025078490	12420	12420	12420	12420	0
369	20241219	143600	1025078490	12420	12430	12430	12420	89
370	20241219	143500	1023972710	12420	12420	12420	12420	0
371	20241219	143400	1023972710	12420	12420	12420	12420	0
372	20241219	143300	1023972710	12420	12420	12420	12420	0
373	20241219	143200	1023972710	12420	12420	12420	12420	0
374	20241219	143100	1023972710	12420	12420	12420	12420	0
375	20241219	143000	1023972710	12420	12510	12510	12420	2
376	20241219	142900	1023947780	12510	12510	12510	12510	85
377	20241219	142800	1022884430	12410	12410	12410	12410	0
378	20241219	142700	1022884430	12410	12410	12410	12410	158
379	20241219	142600	1020923650	12410	12480	12480	12410	1186
380	20241219	142500	1006154580	12480	12480	12480	12480	4
381	20241219	142400	1006104660	12480	12530	12530	12480	48
382	20241219	142300	1005505570	12530	12530	12530	12530	6
383	20241219	142200	1005430390	12530	12530	12530	12530	5
384	20241219	142100	1005367740	12530	12530	12530	12530	0
385	20241219	142000	1005367740	12530	12520	12530	12520	58
386	20241219	141900	1004641220	12530	12530	12530	12530	59
387	20241219	141800	1003901950	12470	12470	12470	12470	465
388	20241219	141700	998103400	12470	12470	12470	12470	2
389	20241219	141600	998078460	12460	12460	12560	12450	2410
390	20241219	141500	967922920	12460	12460	12460	12460	132
391	20241219	141400	966278200	12450	12440	12450	12440	25
392	20241219	141300	965966980	12440	12440	12440	12440	15
393	20241219	141200	965780380	12450	12450	12450	12450	10
394	20241219	141100	965655880	12420	12420	12420	12420	100
395	20241219	141000	964413880	12420	12460	12460	12420	116
396	20241219	140900	962972520	12420	12420	12420	12420	0
397	20241219	140800	962972520	12420	12420	12420	12420	0
398	20241219	140700	962972520	12420	12440	12440	12420	258
399	20241219	140600	959765490	12450	12450	12450	12450	0
400	20241219	140500	959765490	12450	12450	12450	12450	0
401	20241219	140400	959765490	12450	12450	12450	12450	0
402	20241219	140300	959765490	12450	12450	12450	12450	42
403	20241219	140200	959242590	12470	12450	12470	12450	6
404	20241219	140100	959167790	12450	12450	12460	12450	388
405	20241219	140000	954337170	12450	12450	12450	12450	1
406	20241219	135900	954324720	12450	12450	12450	12450	1
407	20241219	135800	954312270	12470	12470	12470	12470	0
408	20241219	135700	954312270	12470	12460	12470	12460	226
409	20241219	135600	951496060	12440	12440	12440	12440	0
410	20241219	135500	951496060	12440	12460	12460	12440	106
411	20241219	135400	950177320	12470	12440	12470	12440	51
412	20241219	135300	949542790	12440	12420	12440	12420	65
413	20241219	135200	948734210	12460	12460	12460	12460	15
414	20241219	135100	948547310	12420	12420	12420	12420	0
415	20241219	135000	948547310	12420	12420	12420	12420	400
416	20241219	134900	943579310	12420	12420	12420	12420	0
417	20241219	134800	943579310	12420	12420	12420	12420	0
418	20241219	134700	943579310	12420	12420	12420	12420	80
419	20241219	134600	942585710	12420	12420	12420	12420	24
420	20241219	134500	942287630	12430	12430	12430	12430	0
421	20241219	134400	942287630	12430	12430	12430	12430	0
422	20241219	134300	942287630	12430	12430	12430	12430	9
423	20241219	134200	942175760	12430	12430	12430	12430	0
424	20241219	134100	942175760	12430	12430	12430	12430	0
425	20241219	134000	942175760	12430	12430	12430	12430	0
426	20241219	133900	942175760	12430	12480	12480	12430	1268
427	20241219	133800	926409320	12480	12430	12480	12430	1155
428	20241219	133700	912002670	12430	12430	12430	12430	0
429	20241219	133600	912002670	12430	12430	12430	12430	2
430	20241219	133500	911977810	12430	12430	12430	12430	0
431	20241219	133400	911977810	12430	12430	12430	12430	6
432	20241219	133300	911903230	12430	12430	12430	12430	1
433	20241219	133200	911890800	12430	12430	12430	12430	25
434	20241219	133100	911580050	12430	12430	12430	12430	150
435	20241219	133000	909715550	12430	12430	12430	12430	3
436	20241219	132900	909678260	12430	12430	12430	12430	0
437	20241219	132800	909678260	12430	12430	12430	12430	3
438	20241219	132700	909640970	12480	12470	12480	12470	291
439	20241219	132600	906012030	12470	12470	12470	12470	4
440	20241219	132500	905962150	12470	12470	12470	12470	0
441	20241219	132400	905962150	12470	12470	12470	12470	6
442	20241219	132300	905887330	12470	12430	12470	12430	1203
443	20241219	132200	890911770	12390	12390	12390	12390	78
444	20241219	132100	889945350	12390	12390	12390	12390	0
445	20241219	132000	889945350	12390	12400	12400	12390	500
446	20241219	131900	883747320	12430	12440	12440	12430	76
447	20241219	131800	882802610	12430	12430	12430	12430	0
448	20241219	131700	882802610	12430	12430	12430	12430	10
449	20241219	131600	882678310	12430	12430	12430	12430	660
450	20241219	131500	874474510	12430	12390	12430	12390	1335
451	20241219	131400	857914660	12390	12390	12390	12390	300
452	20241219	131300	854197660	12400	12400	12400	12400	1
453	20241219	131200	854185260	12400	12400	12400	12400	11
454	20241219	131100	854048860	12390	12390	12390	12390	0
455	20241219	131000	854048860	12390	12390	12390	12390	0
456	20241219	130900	854048860	12390	12390	12390	12390	0
457	20241219	130800	854048860	12390	12430	12430	12390	380
458	20241219	130700	849333460	12410	12420	12420	12410	239
459	20241219	130600	846366270	12420	12410	12420	12410	82
460	20241219	130500	845348440	12410	12410	12410	12410	5
461	20241219	130400	845286390	12410	12410	12410	12410	34
462	20241219	130300	844864450	12400	12400	12400	12390	213
463	20241219	130200	842223450	12400	12400	12400	12400	0
464	20241219	130100	842223450	12400	12400	12400	12400	0
465	20241219	130000	842223450	12400	12400	12400	12400	0
466	20241219	125900	842223450	12400	12400	12400	12400	55
467	20241219	125800	841541450	12420	12420	12420	12420	2
468	20241219	125700	841516610	12420	12400	12420	12400	29
469	20241219	125600	841156510	12400	12390	12400	12390	222
470	20241219	125500	838404090	12390	12380	12390	12370	399
471	20241219	125400	833467560	12380	12390	12390	12380	145
472	20241219	125300	831671810	12400	12400	12400	12400	0
473	20241219	125200	831671810	12400	12400	12400	12400	0
474	20241219	125100	831671810	12400	12390	12400	12390	215
475	20241219	125000	829007790	12390	12390	12390	12390	12
476	20241219	124900	828859110	12400	12400	12400	12400	15
477	20241219	124800	828673110	12390	12390	12390	12390	0
478	20241219	124700	828673110	12390	12390	12390	12390	1
479	20241219	124600	828660720	12410	12410	12410	12410	11
480	20241219	124500	828524210	12410	12410	12410	12410	3
481	20241219	124400	828486980	12410	12410	12410	12410	0
482	20241219	124300	828486980	12410	12410	12410	12410	21
483	20241219	124200	828226370	12410	12410	12410	12410	0
484	20241219	124100	828226370	12410	12380	12420	12340	793
485	20241219	124000	818415120	12380	12390	12390	12380	58
486	20241219	123900	817697050	12400	12400	12400	12400	47
487	20241219	123800	817114250	12400	12400	12400	12400	283
488	20241219	123700	813605050	12400	12400	12400	12400	2
489	20241219	123600	813580250	12400	12400	12400	12390	104
490	20241219	123500	812291230	12400	12400	12400	12400	0
491	20241219	123400	812291230	12400	12400	12400	12400	1
492	20241219	123300	812278830	12400	12400	12400	12400	21
493	20241219	123200	812018430	12400	12390	12400	12390	68
494	20241219	123100	811175660	12390	12390	12390	12390	0
495	20241219	123000	811175660	12390	12390	12390	12390	50
496	20241219	122900	810556160	12390	12390	12390	12390	2
497	20241219	122800	810531380	12390	12390	12390	12390	0
498	20241219	122700	810531380	12390	12390	12390	12390	11
499	20241219	122600	810395090	12380	12380	12380	12380	100
500	20241219	122500	809157090	12380	12380	12380	12380	0
501	20241219	122400	809157090	12380	12380	12380	12380	0
502	20241219	122300	809157090	12380	12380	12380	12380	0
503	20241219	122200	809157090	12380	12380	12400	12380	225
504	20241219	122100	806370050	12400	12400	12400	12400	0
505	20241219	122000	806370050	12400	12400	12400	12400	0
506	20241219	121900	806370050	12400	12410	12410	12400	1600
507	20241219	121800	786526050	12430	12430	12430	12430	100
508	20241219	121700	785283050	12430	12430	12430	12430	21
509	20241219	121600	785022020	12430	12420	12430	12420	52
510	20241219	121500	784375670	12430	12430	12430	12430	11
511	20241219	121400	784238940	12430	12430	12430	12430	5
512	20241219	121300	784176790	12430	12430	12430	12430	10
513	20241219	121200	784052490	12430	12430	12430	12430	20
514	20241219	121100	783803890	12430	12430	12430	12430	41
515	20241219	121000	783294260	12380	12380	12380	12380	0
516	20241219	120900	783294260	12380	12380	12380	12380	14
517	20241219	120800	783120940	12430	12430	12430	12430	1
518	20241219	120700	783108510	12430	12430	12430	12430	0
519	20241219	120600	783108510	12430	12430	12430	12430	50
520	20241219	120500	782487010	12430	12420	12430	12420	100
521	20241219	120400	781244920	12370	12370	12370	12370	42
522	20241219	120300	780725380	12370	12370	12370	12370	0
523	20241219	120200	780725380	12370	12370	12370	12370	1
524	20241219	120100	780713010	12420	12420	12420	12420	4
525	20241219	120000	780663330	12420	12420	12420	12420	152
526	20241219	115900	778775490	12420	12390	12420	12390	27
527	20241219	115800	778440430	12400	12400	12400	12400	4
528	20241219	115700	778390830	12350	12350	12350	12350	0
529	20241219	115600	778390830	12350	12350	12350	12350	0
530	20241219	115500	778390830	12350	12350	12350	12350	1
531	20241219	115400	778378480	12350	12350	12350	12350	34
532	20241219	115300	777958580	12390	12380	12390	12380	565
533	20241219	115200	770961610	12380	12360	12380	12350	354
534	20241219	115100	766586880	12350	12350	12350	12350	0
535	20241219	115000	766586880	12350	12350	12350	12350	0
536	20241219	114900	766586880	12350	12350	12350	12350	185
537	20241219	114800	764302130	12360	12360	12360	12360	4
538	20241219	114700	764252690	12360	12360	12360	12360	28
539	20241219	114600	763906610	12360	12360	12360	12360	0
540	20241219	114500	763906610	12360	12360	12360	12360	10
541	20241219	114400	763783010	12360	12350	12360	12350	51
542	20241219	114300	763153150	12350	12360	12360	12350	40
543	20241219	114200	762659140	12360	12360	12360	12360	30
544	20241219	114100	762288340	12360	12360	12360	12360	14
545	20241219	114000	762115300	12350	12350	12350	12350	1
546	20241219	113900	762102950	12360	12380	12380	12360	75
547	20241219	113800	761175130	12360	12360	12360	12360	0
548	20241219	113700	761175130	12360	12360	12360	12360	0
549	20241219	113600	761175130	12360	12360	12360	12360	1
550	20241219	113500	761162770	12360	12360	12360	12360	6
551	20241219	113400	761088610	12360	12360	12360	12360	1
552	20241219	113300	761076250	12350	12350	12350	12350	0
553	20241219	113200	761076250	12350	12350	12350	12350	121
554	20241219	113100	759581900	12350	12370	12370	12350	145
555	20241219	113000	757790240	12380	12380	12380	12380	11
556	20241219	112900	757654060	12380	12380	12380	12380	10
557	20241219	112800	757530260	12380	12370	12380	12370	10
558	20241219	112700	757406510	12380	12380	12380	12380	2
559	20241219	112600	757381750	12370	12370	12370	12370	0
560	20241219	112500	757381750	12370	12370	12370	12370	0
561	20241219	112400	757381750	12370	12370	12370	12370	1
562	20241219	112300	757369380	12380	12380	12380	12380	26
563	20241219	112200	757047500	12380	12380	12380	12380	7
564	20241219	112100	756960840	12380	12380	12380	12380	0
565	20241219	112000	756960840	12380	12370	12380	12370	106
566	20241219	111900	755648610	12380	12380	12380	12380	3
567	20241219	111800	755611470	12380	12380	12380	12380	129
568	20241219	111700	754014450	12380	12380	12380	12380	0
569	20241219	111600	754014450	12380	12380	12380	12380	20
570	20241219	111500	753766850	12380	12380	12380	12380	5
571	20241219	111400	753704950	12370	12380	12380	12370	61
572	20241219	111300	752950370	12360	12360	12360	12360	34
573	20241219	111200	752530130	12350	12350	12350	12350	0
574	20241219	111100	752530130	12350	12370	12370	12350	24
575	20241219	111000	752233650	12380	12380	12380	12380	1
576	20241219	110900	752221270	12350	12350	12350	12350	0
577	20241219	110800	752221270	12350	12380	12380	12350	261
578	20241219	110700	748992800	12380	12350	12380	12350	110
579	20241219	110600	747634000	12380	12380	12380	12380	0
580	20241219	110500	747634000	12380	12380	12380	12380	0
581	20241219	110400	747634000	12380	12340	12380	12340	74
582	20241219	110300	746718240	12340	12340	12340	12340	1
583	20241219	110200	746705900	12350	12350	12350	12350	0
584	20241219	110100	746705900	12350	12350	12350	12350	73
585	20241219	110000	745804350	12350	12350	12350	12350	389
586	20241219	105900	741000200	12360	12370	12370	12360	29
587	20241219	105800	740641670	12380	12380	12380	12380	17
588	20241219	105700	740431210	12350	12380	12380	12350	558
589	20241219	105600	733539430	12360	12380	12380	12360	27
590	20241219	105500	733205350	12380	12390	12390	12380	70
591	20241219	105400	732338150	12380	12390	12390	12380	8
592	20241219	105300	732239100	12390	12390	12390	12370	103
593	20241219	105200	730963010	12380	12350	12380	12350	43
594	20241219	105100	730431720	12350	12350	12350	12350	1
595	20241219	105000	730419370	12350	12380	12380	12350	66
596	20241219	104900	729604240	12350	12350	12350	12350	0
597	20241219	104800	729604240	12350	12350	12350	12350	0
598	20241219	104700	729604240	12350	12390	12390	12350	48
599	20241219	104600	729009920	12350	12350	12350	12350	0
600	20241219	104500	729009920	12350	12350	12350	12350	0
601	20241219	104400	729009920	12350	12350	12350	12350	1
602	20241219	104300	728997570	12340	12340	12340	12340	120
603	20241219	104200	727516770	12340	12340	12340	12340	16
604	20241219	104100	727319330	12350	12360	12360	12350	106
605	20241219	104000	726009770	12380	12380	12380	12370	85
606	20241219	103900	724958080	12380	12380	12380	12380	5
607	20241219	103800	724896180	12380	12380	12380	12380	8
608	20241219	103700	724797140	12310	12310	12310	12310	20
609	20241219	103600	724550940	12310	12310	12310	12310	10
610	20241219	103500	724427840	12300	12300	12300	12300	0
611	20241219	103400	724427840	12300	12280	12300	12270	3221
612	20241219	103300	684873560	12280	12260	12280	12260	2546
613	20241219	103200	653608920	12280	12280	12280	12270	2475
614	20241219	103100	623220600	12300	12300	12300	12300	7
615	20241219	103000	623134500	12300	12300	12300	12300	6
616	20241219	102900	623060700	12300	12300	12300	12300	150
617	20241219	102800	621215700	12300	12300	12300	12300	0
618	20241219	102700	621215700	12300	12300	12300	12300	27
619	20241219	102600	620883600	12270	12270	12270	12270	24
620	20241219	102500	620589120	12280	12300	12300	12280	422
621	20241219	102400	615403800	12300	12300	12320	12300	148
622	20241219	102300	613583380	12290	12320	12320	12290	1151
623	20241219	102200	599421230	12330	12330	12330	12330	292
624	20241219	102100	595820870	12330	12330	12330	12330	254
625	20241219	102000	592689050	12340	12340	12340	12340	0
626	20241219	101900	592689050	12340	12340	12340	12340	409
627	20241219	101800	587641990	12340	12340	12340	12340	1
628	20241219	101700	587629650	12340	12380	12380	12340	604
629	20241219	101600	580174390	12350	12350	12350	12350	0
630	20241219	101500	580174390	12350	12350	12350	12350	0
631	20241219	101400	580174390	12350	12370	12370	12350	408
632	20241219	101300	575134910	12380	12380	12380	12380	166
633	20241219	101200	573079830	12370	12380	12380	12370	35
634	20241219	101100	572646830	12390	12400	12400	12390	83
635	20241219	101000	571618440	12400	12430	12430	12400	2
636	20241219	100900	571593610	12420	12420	12420	12420	71
637	20241219	100800	570711790	12420	12420	12420	12420	10
638	20241219	100700	570587590	12430	12430	12430	12430	1
639	20241219	100600	570575160	12430	12400	12430	12400	304
640	20241219	100500	566796530	12400	12400	12400	12400	1
641	20241219	100400	566784130	12400	12380	12400	12380	143
642	20241219	100300	565012890	12380	12380	12380	12380	50
643	20241219	100200	564393890	12340	12370	12380	12340	275
644	20241219	100100	560998690	12370	12370	12370	12370	0
645	20241219	100000	560998690	12370	12350	12370	12350	601
646	20241219	095900	553572120	12360	12370	12370	12360	33
647	20241219	095800	553164010	12350	12350	12350	12350	0
648	20241219	095700	553164010	12350	12380	12380	12350	63
649	20241219	095600	552385820	12380	12370	12380	12360	876
650	20241219	095500	541558100	12390	12360	12390	12360	61
651	20241219	095400	540803510	12400	12400	12400	12400	1
652	20241219	095300	540791110	12410	12380	12410	12380	8
653	20241219	095200	540691950	12380	12410	12410	12380	11
654	20241219	095100	540555590	12410	12410	12410	12410	7
655	20241219	095000	540468720	12350	12350	12350	12350	390
656	20241219	094900	535652220	12350	12340	12350	12340	853
657	20241219	094800	525121580	12320	12330	12330	12320	623
658	20241219	094700	517442750	12330	12390	12390	12330	1670
659	20241219	094600	496799540	12400	12440	12440	12400	52
660	20241219	094500	496153940	12400	12430	12430	12400	365
661	20241219	094400	491624790	12430	12430	12430	12430	1
662	20241219	094300	491612360	12440	12410	12450	12410	32
663	20241219	094200	491214140	12450	12380	12450	12380	16
664	20241219	094100	491015010	12450	12380	12460	12380	30
665	20241219	094000	490641850	12450	12370	12450	12370	1984
666	20241219	093900	466025570	12400	12370	12410	12370	1265
667	20241219	093800	450377200	12380	12390	12390	12370	1041
668	20241219	093700	437496920	12400	12400	12400	12400	31
669	20241219	093600	437112520	12400	12400	12400	12400	11
670	20241219	093500	436976120	12420	12420	12420	12390	1599
671	20241219	093400	417128180	12420	12450	12450	12420	6
672	20241219	093300	417053510	12450	12410	12450	12410	61
673	20241219	093200	416296100	12450	12450	12450	12410	86
674	20241219	093100	415228650	12450	12450	12450	12420	74
675	20241219	093000	414308900	12450	12420	12450	12420	850
676	20241219	092900	403730710	12410	12420	12420	12410	177
677	20241219	092800	401533310	12440	12440	12440	12430	94
678	20241219	092700	400364020	12450	12410	12450	12410	57
679	20241219	092600	399654960	12410	12410	12410	12410	9
680	20241219	092500	399543270	12410	12410	12410	12410	323
681	20241219	092400	395534840	12410	12430	12430	12410	163
682	20241219	092300	393509400	12420	12440	12440	12420	238
683	20241219	092200	390552440	12440	12440	12440	12440	50
684	20241219	092100	389930440	12410	12410	12410	12410	21
685	20241219	092000	389669830	12410	12400	12470	12370	353
686	20241219	091900	385289220	12390	12420	12440	12390	1063
687	20241219	091800	372097590	12420	12410	12420	12410	45
688	20241219	091700	371539090	12380	12380	12420	12380	1093
689	20241219	091600	358007010	12380	12350	12380	12340	79
690	20241219	091500	357031190	12350	12330	12360	12330	1107
691	20241219	091400	343370370	12330	12310	12330	12310	375
692	20241219	091300	338752790	12300	12300	12300	12290	71
693	20241219	091200	337879500	12290	12290	12290	12290	86
694	20241219	091100	336822560	12290	12280	12290	12280	267
695	20241219	091000	333543390	12280	12300	12300	12280	288
696	20241219	090900	330004970	12270	12240	12280	12230	2641
697	20241219	090800	297676650	12240	12280	12280	12240	544
698	20241219	090700	291005580	12280	12310	12320	12280	908
699	20241219	090600	279834260	12300	12220	12300	12220	1794
700	20241219	090500	257855890	12220	12180	12220	12180	109
701	20241219	090400	256525940	12180	12190	12200	12170	2180
702	20241219	090300	229985370	12230	12160	12230	12160	1647
703	20241219	090200	209929260	12160	12160	12200	12160	2106
704	20241219	090100	184317090	12160	12190	12200	12160	4561
705	20241219	090000	128791690	12180	12270	12270	12170	10526