KissMeData/214320/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204300	604750620	19960	19960	19960	19960	2204
3	20241217	204200	604750620	19960	19960	19960	19960	0
4	20241217	204100	604750620	19960	19960	19960	19960	0
5	20241217	204000	604750620	19960	19960	19960	19960	0
6	20241217	203900	604750620	19960	19960	19960	19960	0
7	20241217	203800	604750620	19960	19960	19960	19960	0
8	20241217	203700	604750620	19960	19960	19960	19960	0
9	20241217	203600	604750620	19960	19960	19960	19960	0
10	20241217	203500	604750620	19960	19960	19960	19960	0
11	20241217	203400	604750620	19960	19960	19960	19960	0
12	20241217	203300	604750620	19960	19960	19960	19960	0
13	20241217	203200	604750620	19960	19960	19960	19960	0
14	20241217	203100	604750620	19960	19960	19960	19960	0
15	20241217	203000	604750620	19960	19960	19960	19960	0
16	20241217	202900	604750620	19960	19960	19960	19960	0
17	20241217	202800	604750620	19960	19960	19960	19960	0
18	20241217	202700	604750620	19960	19960	19960	19960	0
19	20241217	202600	604750620	19960	19960	19960	19960	0
20	20241217	202500	604750620	19960	19960	19960	19960	0
21	20241217	202400	604750620	19960	19960	19960	19960	0
22	20241217	202300	604750620	19960	19960	19960	19960	0
23	20241217	202200	604750620	19960	19960	19960	19960	0
24	20241217	202100	604750620	19960	19960	19960	19960	0
25	20241217	202000	604750620	19960	19960	19960	19960	0
26	20241217	201900	604750620	19960	19960	19960	19960	0
27	20241217	201800	604750620	19960	19960	19960	19960	0
28	20241217	201700	604750620	19960	19960	19960	19960	0
29	20241217	201600	604750620	19960	19960	19960	19960	0
30	20241217	201500	604750620	19960	19960	19960	19960	0
31	20241217	201400	604750620	19960	19960	19960	19960	0
32	20241217	201300	604750620	19960	19960	19960	19960	2204
33	20241217	201200	604750620	19960	19960	19960	19960	0
34	20241217	201100	604750620	19960	19960	19960	19960	0
35	20241217	201000	604750620	19960	19960	19960	19960	0
36	20241217	200900	604750620	19960	19960	19960	19960	0
37	20241217	200800	604750620	19960	19960	19960	19960	0
38	20241217	200700	604750620	19960	19960	19960	19960	0
39	20241217	200600	604750620	19960	19960	19960	19960	0
40	20241217	200500	604750620	19960	19960	19960	19960	0
41	20241217	200400	604750620	19960	19960	19960	19960	0
42	20241217	200300	604750620	19960	19960	19960	19960	0
43	20241217	200200	604750620	19960	19960	19960	19960	0
44	20241217	200100	604750620	19960	19960	19960	19960	0
45	20241217	200000	604750620	19960	19960	19960	19960	0
46	20241217	195900	604750620	19960	19960	19960	19960	0
47	20241217	195800	604750620	19960	19960	19960	19960	0
48	20241217	195700	604750620	19960	19960	19960	19960	0
49	20241217	195600	604750620	19960	19960	19960	19960	0
50	20241217	195500	604750620	19960	19960	19960	19960	0
51	20241217	195400	604750620	19960	19960	19960	19960	0
52	20241217	195300	604750620	19960	19960	19960	19960	0
53	20241217	195200	604750620	19960	19960	19960	19960	0
54	20241217	195100	604750620	19960	19960	19960	19960	0
55	20241217	195000	604750620	19960	19960	19960	19960	0
56	20241217	194900	604750620	19960	19960	19960	19960	0
57	20241217	194800	604750620	19960	19960	19960	19960	0
58	20241217	194700	604750620	19960	19960	19960	19960	0
59	20241217	194600	604750620	19960	19960	19960	19960	0
60	20241217	194500	604750620	19960	19960	19960	19960	0
61	20241217	194400	604750620	19960	19960	19960	19960	0
62	20241217	194300	604750620	19960	19960	19960	19960	2204
63	20241217	194200	604750620	19960	19960	19960	19960	0
64	20241217	194100	604750620	19960	19960	19960	19960	0
65	20241217	194000	604750620	19960	19960	19960	19960	0
66	20241217	193900	604750620	19960	19960	19960	19960	0
67	20241217	193800	604750620	19960	19960	19960	19960	0
68	20241217	193700	604750620	19960	19960	19960	19960	0
69	20241217	193600	604750620	19960	19960	19960	19960	0
70	20241217	193500	604750620	19960	19960	19960	19960	0
71	20241217	193400	604750620	19960	19960	19960	19960	0
72	20241217	193300	604750620	19960	19960	19960	19960	0
73	20241217	193200	604750620	19960	19960	19960	19960	0
74	20241217	193100	604750620	19960	19960	19960	19960	0
75	20241217	193000	604750620	19960	19960	19960	19960	0
76	20241217	192900	604750620	19960	19960	19960	19960	0
77	20241217	192800	604750620	19960	19960	19960	19960	0
78	20241217	192700	604750620	19960	19960	19960	19960	0
79	20241217	192600	604750620	19960	19960	19960	19960	0
80	20241217	192500	604750620	19960	19960	19960	19960	0
81	20241217	192400	604750620	19960	19960	19960	19960	0
82	20241217	192300	604750620	19960	19960	19960	19960	0
83	20241217	192200	604750620	19960	19960	19960	19960	0
84	20241217	192100	604750620	19960	19960	19960	19960	0
85	20241217	192000	604750620	19960	19960	19960	19960	0
86	20241217	191900	604750620	19960	19960	19960	19960	0
87	20241217	191800	604750620	19960	19960	19960	19960	0
88	20241217	191700	604750620	19960	19960	19960	19960	0
89	20241217	191600	604750620	19960	19960	19960	19960	0
90	20241217	191500	604750620	19960	19960	19960	19960	0
91	20241217	191400	604750620	19960	19960	19960	19960	0
92	20241217	191300	604750620	19960	19960	19960	19960	2204
93	20241217	191200	604750620	19960	19960	19960	19960	0
94	20241217	191100	604750620	19960	19960	19960	19960	0
95	20241217	191000	604750620	19960	19960	19960	19960	0
96	20241217	190900	604750620	19960	19960	19960	19960	0
97	20241217	190800	604750620	19960	19960	19960	19960	0
98	20241217	190700	604750620	19960	19960	19960	19960	0
99	20241217	190600	604750620	19960	19960	19960	19960	0
100	20241217	190500	604750620	19960	19960	19960	19960	0
101	20241217	190400	604750620	19960	19960	19960	19960	0
102	20241217	190300	604750620	19960	19960	19960	19960	0
103	20241217	190200	604750620	19960	19960	19960	19960	0
104	20241217	190100	604750620	19960	19960	19960	19960	0
105	20241217	190000	604750620	19960	19960	19960	19960	0
106	20241217	185900	604750620	19960	19960	19960	19960	0
107	20241217	185800	604750620	19960	19960	19960	19960	0
108	20241217	185700	604750620	19960	19960	19960	19960	0
109	20241217	185600	604750620	19960	19960	19960	19960	0
110	20241217	185500	604750620	19960	19960	19960	19960	0
111	20241217	185400	604750620	19960	19960	19960	19960	0
112	20241217	185300	604750620	19960	19960	19960	19960	0
113	20241217	185200	604750620	19960	19960	19960	19960	0
114	20241217	185100	604750620	19960	19960	19960	19960	0
115	20241217	185000	604750620	19960	19960	19960	19960	0
116	20241217	184900	604750620	19960	19960	19960	19960	0
117	20241217	184800	604750620	19960	19960	19960	19960	0
118	20241217	184700	604750620	19960	19960	19960	19960	0
119	20241217	184600	604750620	19960	19960	19960	19960	0
120	20241217	184500	604750620	19960	19960	19960	19960	0
121	20241217	184400	604750620	19960	19960	19960	19960	0
122	20241217	184300	604750620	19960	19960	19960	19960	2204
123	20241217	184200	604750620	19960	19960	19960	19960	0
124	20241217	184100	604750620	19960	19960	19960	19960	0
125	20241217	184000	604750620	19960	19960	19960	19960	0
126	20241217	183900	604750620	19960	19960	19960	19960	0
127	20241217	183800	604750620	19960	19960	19960	19960	0
128	20241217	183700	604750620	19960	19960	19960	19960	0
129	20241217	183600	604750620	19960	19960	19960	19960	0
130	20241217	183500	604750620	19960	19960	19960	19960	0
131	20241217	183400	604750620	19960	19960	19960	19960	0
132	20241217	183300	604750620	19960	19960	19960	19960	0
133	20241217	183200	604750620	19960	19960	19960	19960	0
134	20241217	183100	604750620	19960	19960	19960	19960	0
135	20241217	183000	604750620	19960	19960	19960	19960	0
136	20241217	182900	604750620	19960	19960	19960	19960	0
137	20241217	182800	604750620	19960	19960	19960	19960	0
138	20241217	182700	604750620	19960	19960	19960	19960	0
139	20241217	182600	604750620	19960	19960	19960	19960	0
140	20241217	182500	604750620	19960	19960	19960	19960	0
141	20241217	182400	604750620	19960	19960	19960	19960	0
142	20241217	182300	604750620	19960	19960	19960	19960	0
143	20241217	182200	604750620	19960	19960	19960	19960	0
144	20241217	182100	604750620	19960	19960	19960	19960	0
145	20241217	182000	604750620	19960	19960	19960	19960	0
146	20241217	181900	604750620	19960	19960	19960	19960	0
147	20241217	181800	604750620	19960	19960	19960	19960	0
148	20241217	181700	604750620	19960	19960	19960	19960	0
149	20241217	181600	604750620	19960	19960	19960	19960	0
150	20241217	181500	604750620	19960	19960	19960	19960	0
151	20241217	181400	604750620	19960	19960	19960	19960	0
152	20241217	181300	604750620	19960	19960	19960	19960	2204
153	20241217	181200	604750620	19960	19960	19960	19960	0
154	20241217	181100	604750620	19960	19960	19960	19960	0
155	20241217	181000	604750620	19960	19960	19960	19960	0
156	20241217	180900	604750620	19960	19960	19960	19960	0
157	20241217	180800	604750620	19960	19960	19960	19960	0
158	20241217	180700	604750620	19960	19960	19960	19960	0
159	20241217	180600	604750620	19960	19960	19960	19960	0
160	20241217	180500	604750620	19960	19960	19960	19960	0
161	20241217	180400	604750620	19960	19960	19960	19960	0
162	20241217	180300	604750620	19960	19960	19960	19960	0
163	20241217	180200	604750620	19960	19960	19960	19960	0
164	20241217	180100	604750620	19960	19960	19960	19960	0
165	20241217	180000	604750620	19960	19960	19960	19960	0
166	20241217	175900	604750620	19960	19960	19960	19960	0
167	20241217	175800	604750620	19960	19960	19960	19960	0
168	20241217	175700	604750620	19960	19960	19960	19960	0
169	20241217	175600	604750620	19960	19960	19960	19960	0
170	20241217	175500	604750620	19960	19960	19960	19960	0
171	20241217	175400	604750620	19960	19960	19960	19960	0
172	20241217	175300	604750620	19960	19960	19960	19960	0
173	20241217	175200	604750620	19960	19960	19960	19960	0
174	20241217	175100	604750620	19960	19960	19960	19960	0
175	20241217	175000	604750620	19960	19960	19960	19960	0
176	20241217	174900	604750620	19960	19960	19960	19960	0
177	20241217	174800	604750620	19960	19960	19960	19960	0
178	20241217	174700	604750620	19960	19960	19960	19960	0
179	20241217	174600	604750620	19960	19960	19960	19960	0
180	20241217	174500	604750620	19960	19960	19960	19960	0
181	20241217	174400	604750620	19960	19960	19960	19960	0
182	20241217	174300	604750620	19960	19960	19960	19960	2204
183	20241217	174200	604750620	19960	19960	19960	19960	0
184	20241217	174100	604750620	19960	19960	19960	19960	0
185	20241217	174000	604750620	19960	19960	19960	19960	0
186	20241217	173900	604750620	19960	19960	19960	19960	0
187	20241217	173800	604750620	19960	19960	19960	19960	0
188	20241217	173700	604750620	19960	19960	19960	19960	0
189	20241217	173600	604750620	19960	19960	19960	19960	0
190	20241217	173500	604750620	19960	19960	19960	19960	0
191	20241217	173400	604750620	19960	19960	19960	19960	0
192	20241217	173300	604750620	19960	19960	19960	19960	0
193	20241217	173200	604750620	19960	19960	19960	19960	0
194	20241217	173100	604750620	19960	19960	19960	19960	0
195	20241217	173000	604750620	19960	19960	19960	19960	0
196	20241217	172900	604750620	19960	19960	19960	19960	0
197	20241217	172800	604750620	19960	19960	19960	19960	0
198	20241217	172700	604750620	19960	19960	19960	19960	0
199	20241217	172600	604750620	19960	19960	19960	19960	0
200	20241217	172500	604750620	19960	19960	19960	19960	0
201	20241217	172400	604750620	19960	19960	19960	19960	0
202	20241217	172300	604750620	19960	19960	19960	19960	0
203	20241217	172200	604750620	19960	19960	19960	19960	0
204	20241217	172100	604750620	19960	19960	19960	19960	0
205	20241217	172000	604750620	19960	19960	19960	19960	0
206	20241217	171900	604750620	19960	19960	19960	19960	0
207	20241217	171800	604750620	19960	19960	19960	19960	0
208	20241217	171700	604750620	19960	19960	19960	19960	0
209	20241217	171600	604750620	19960	19960	19960	19960	0
210	20241217	171500	604750620	19960	19960	19960	19960	0
211	20241217	171400	604750620	19960	19960	19960	19960	0
212	20241217	171300	604750620	19960	19960	19960	19960	2204
213	20241217	171200	604750620	19960	19960	19960	19960	0
214	20241217	171100	604750620	19960	19960	19960	19960	0
215	20241217	171000	604750620	19960	19960	19960	19960	0
216	20241217	170900	604750620	19960	19960	19960	19960	0
217	20241217	170800	604750620	19960	19960	19960	19960	0
218	20241217	170700	604750620	19960	19960	19960	19960	0
219	20241217	170600	604750620	19960	19960	19960	19960	0
220	20241217	170500	604750620	19960	19960	19960	19960	0
221	20241217	170400	604750620	19960	19960	19960	19960	0
222	20241217	170300	604750620	19960	19960	19960	19960	0
223	20241217	170200	604750620	19960	19960	19960	19960	0
224	20241217	170100	604750620	19960	19960	19960	19960	0
225	20241217	170000	604750620	19960	19960	19960	19960	0
226	20241217	165900	604750620	19960	19960	19960	19960	0
227	20241217	165800	604750620	19960	19960	19960	19960	0
228	20241217	165700	604750620	19960	19960	19960	19960	0
229	20241217	165600	604750620	19960	19960	19960	19960	0
230	20241217	165500	604750620	19960	19960	19960	19960	0
231	20241217	165400	604750620	19960	19960	19960	19960	0
232	20241217	165300	604750620	19960	19960	19960	19960	0
233	20241217	165200	604750620	19960	19960	19960	19960	0
234	20241217	165100	604750620	19960	19960	19960	19960	0
235	20241217	165000	604750620	19960	19960	19960	19960	0
236	20241217	164900	604750620	19960	19960	19960	19960	0
237	20241217	164800	604750620	19960	19960	19960	19960	0
238	20241217	164700	604750620	19960	19960	19960	19960	0
239	20241217	164600	604750620	19960	19960	19960	19960	0
240	20241217	164500	604750620	19960	19960	19960	19960	0
241	20241217	164400	604750620	19960	19960	19960	19960	0
242	20241217	164300	604750620	19960	19960	19960	19960	2204
243	20241217	164200	604750620	19960	19960	19960	19960	0
244	20241217	164100	604750620	19960	19960	19960	19960	0
245	20241217	164000	604750620	19960	19960	19960	19960	0
246	20241217	163900	604750620	19960	19960	19960	19960	0
247	20241217	163800	604750620	19960	19960	19960	19960	0
248	20241217	163700	604750620	19960	19960	19960	19960	0
249	20241217	163600	604750620	19960	19960	19960	19960	0
250	20241217	163500	604750620	19960	19960	19960	19960	0
251	20241217	163400	604750620	19960	19960	19960	19960	0
252	20241217	163300	604750620	19960	19960	19960	19960	0
253	20241217	163200	604750620	19960	19960	19960	19960	0
254	20241217	163100	604750620	19960	19960	19960	19960	0
255	20241217	163000	604750620	19960	19960	19960	19960	0
256	20241217	162900	604750620	19960	19960	19960	19960	0
257	20241217	162800	604750620	19960	19960	19960	19960	0
258	20241217	162700	604750620	19960	19960	19960	19960	0
259	20241217	162600	604750620	19960	19960	19960	19960	0
260	20241217	162500	604750620	19960	19960	19960	19960	0
261	20241217	162400	604750620	19960	19960	19960	19960	0
262	20241217	162300	604750620	19960	19960	19960	19960	0
263	20241217	162200	604750620	19960	19960	19960	19960	0
264	20241217	162100	604750620	19960	19960	19960	19960	0
265	20241217	162000	604750620	19960	19960	19960	19960	0
266	20241217	161900	604750620	19960	19960	19960	19960	0
267	20241217	161800	604750620	19960	19960	19960	19960	0
268	20241217	161700	604750620	19960	19960	19960	19960	0
269	20241217	161600	604750620	19960	19960	19960	19960	0
270	20241217	161500	604750620	19960	19960	19960	19960	0
271	20241217	161400	604750620	19960	19960	19960	19960	0
272	20241217	161300	604750620	19960	19960	19960	19960	2204
273	20241217	161200	604750620	19960	19960	19960	19960	0
274	20241217	161100	604750620	19960	19960	19960	19960	0
275	20241217	161000	604750620	19960	19960	19960	19960	0
276	20241217	160900	604750620	19960	19960	19960	19960	0
277	20241217	160800	604750620	19960	19960	19960	19960	0
278	20241217	160700	604750620	19960	19960	19960	19960	0
279	20241217	160600	604750620	19960	19960	19960	19960	0
280	20241217	160500	604750620	19960	19960	19960	19960	0
281	20241217	160400	604750620	19960	19960	19960	19960	0
282	20241217	160300	604750620	19960	19960	19960	19960	0
283	20241217	160200	604750620	19960	19960	19960	19960	0
284	20241217	160100	604750620	19960	19960	19960	19960	0
285	20241217	160000	604750620	19960	19960	19960	19960	0
286	20241217	155900	604750620	19960	19960	19960	19960	0
287	20241217	155800	604750620	19960	19960	19960	19960	0
288	20241217	155700	604750620	19960	19960	19960	19960	0
289	20241217	155600	604750620	19960	19960	19960	19960	0
290	20241217	155500	604750620	19960	19960	19960	19960	0
291	20241217	155400	604750620	19960	19960	19960	19960	0
292	20241217	155300	604750620	19960	19960	19960	19960	0
293	20241217	155200	604750620	19960	19960	19960	19960	0
294	20241217	155100	604750620	19960	19960	19960	19960	0
295	20241217	155000	604750620	19960	19960	19960	19960	0
296	20241217	154900	604750620	19960	19960	19960	19960	0
297	20241217	154800	604750620	19960	19960	19960	19960	0
298	20241217	154700	604750620	19960	19960	19960	19960	0
299	20241217	154600	604750620	19960	19960	19960	19960	0
300	20241217	154500	604750620	19960	19960	19960	19960	0
301	20241217	154400	604750620	19960	19960	19960	19960	0
302	20241217	154300	604750620	19960	19960	19960	19960	2204
303	20241217	154200	604750620	19960	19960	19960	19960	0
304	20241217	154100	604750620	19960	19960	19960	19960	0
305	20241217	154000	604750620	19960	19960	19960	19960	0
306	20241217	153900	604750620	19960	19960	19960	19960	0
307	20241217	153800	604750620	19960	19960	19960	19960	0
308	20241217	153700	604750620	19960	19960	19960	19960	0
309	20241217	153600	604750620	19960	19960	19960	19960	0
310	20241217	153500	604750620	19960	19960	19960	19960	0
311	20241217	153400	604750620	19960	19960	19960	19960	0
312	20241217	153300	604750620	19960	19960	19960	19960	0
313	20241217	153200	604750620	19960	19960	19960	19960	0
314	20241217	153100	604750620	19960	19960	19960	19960	0
315	20241217	153000	604750620	19960	19960	19960	19960	2204
316	20241217	152900	560758780	20050	20050	20050	20050	0
317	20241217	152800	560758780	20050	20050	20050	20050	0
318	20241217	152700	560758780	20050	20050	20050	20050	0
319	20241217	152600	560758780	20050	20050	20050	20050	0
320	20241217	152500	560758780	20050	20050	20050	20050	0
321	20241217	152400	560758780	20050	20050	20050	20050	0
322	20241217	152300	560758780	20050	20050	20050	20050	0
323	20241217	152200	560758780	20050	20050	20050	20050	0
324	20241217	152100	560758780	20050	20050	20050	20050	0
325	20241217	152000	560758780	20050	20050	20050	20050	0
326	20241217	151900	560758780	20050	20050	20050	20050	0
327	20241217	151800	560758780	20050	20050	20050	20050	175
328	20241217	151700	557250030	20050	20100	20200	20050	149
329	20241217	151600	554252280	20100	20100	20150	20100	90
330	20241217	151500	552439880	20100	20050	20150	20050	138
331	20241217	151400	549660380	20050	20150	20150	20050	132
332	20241217	151300	547001280	20150	20200	20200	20050	148
333	20241217	151200	544014680	20150	20050	20200	20050	112
334	20241217	151100	541756930	20200	20050	20200	20050	145
335	20241217	151000	538832730	20200	20050	20200	20050	113
336	20241217	150900	536552980	20000	20050	20200	20000	172
337	20241217	150800	533087280	20100	20100	20200	20050	167
338	20241217	150700	529723680	20100	20200	20200	20050	113
339	20241217	150600	527442030	20050	20200	20200	20050	147
340	20241217	150500	524473830	20050	20050	20200	20050	114
341	20241217	150400	522172230	20150	20100	20200	20050	154
342	20241217	150300	519072030	20150	20150	20150	20100	129
343	20241217	150200	516473180	20150	20050	20150	20050	221
344	20241217	150100	512020830	20050	20150	20150	20050	74
345	20241217	150000	510530530	20050	20050	20150	20050	115
346	20241217	145900	508214180	20150	20150	20150	20050	181
347	20241217	145800	504573830	20150	20150	20150	20050	143
348	20241217	145700	501694080	20150	20150	20150	20050	233
349	20241217	145600	497004580	20150	20150	20150	20050	75
350	20241217	145500	495495830	20150	20150	20150	20050	182
351	20241217	145400	491836630	20150	20150	20150	20050	181
352	20241217	145300	488192030	20150	20100	20150	20100	115
353	20241217	145200	485876430	20050	20100	20150	20050	180
354	20241217	145100	482253680	20050	20150	20150	20050	151
355	20241217	145000	479217330	20150	20100	20150	20050	242
356	20241217	144900	474344280	20100	20100	20150	20100	165
357	20241217	144800	471025930	20050	20100	20150	20050	138
358	20241217	144700	468248580	20100	20100	20150	20050	173
359	20241217	144600	464767080	20100	20150	20150	20100	161
360	20241217	144500	461524880	20100	20150	20150	20000	155
361	20241217	144400	458404830	20150	20150	20150	20100	118
362	20241217	144300	456029030	20150	20150	20150	20100	196
363	20241217	144200	452081280	20150	20100	20150	20100	154
364	20241217	144100	448982480	20100	20100	20100	20050	201
365	20241217	144000	444944130	20100	20100	20100	20050	230
366	20241217	143900	440322230	20050	20100	20100	20050	123
367	20241217	143800	437851530	20050	20100	20100	20050	181
368	20241217	143700	434215330	20100	20100	20100	20000	80
369	20241217	143600	432609780	20100	20000	20100	20000	174
370	20241217	143500	429115180	20100	20100	20100	20050	257
371	20241217	143400	423951280	20100	20100	20100	19990	99
372	20241217	143300	421964390	20050	20050	20050	19970	219
373	20241217	143200	417580610	20050	20050	20050	19980	162
374	20241217	143100	414335480	20050	19990	20100	19990	238
375	20241217	143000	409563640	20000	19960	20000	19960	221
376	20241217	142900	405147660	19960	19930	19960	19930	60
377	20241217	142800	403950820	19930	19930	19930	19930	41
378	20241217	142700	403133690	19930	19930	19940	19930	17
379	20241217	142600	402794820	19930	19940	19940	19930	20
380	20241217	142500	402396190	19940	19940	19950	19930	35
381	20241217	142400	401698190	19950	19930	19950	19930	23
382	20241217	142300	401239380	19940	19940	19950	19930	41
383	20241217	142200	400421660	19940	19940	19940	19940	3
384	20241217	142100	400361840	19960	19940	19970	19940	52
385	20241217	142000	399324470	19940	19940	19950	19940	8
386	20241217	141900	399164920	19940	19950	19960	19940	10
387	20241217	141800	398965370	19960	19950	19960	19940	42
388	20241217	141700	398127630	19960	19960	19960	19960	13
389	20241217	141600	397868150	19960	19950	19970	19950	23
390	20241217	141500	397409050	19950	19940	19950	19940	37
391	20241217	141400	396671200	19950	19960	19960	19940	118
392	20241217	141300	394318030	19960	19970	19970	19960	19
393	20241217	141200	393938730	19980	19940	19980	19940	35
394	20241217	141100	393240200	19950	19950	19950	19940	42
395	20241217	141000	392402350	19960	19970	19970	19960	32
396	20241217	140900	391763580	19980	19930	19980	19930	18
397	20241217	140800	391404450	19950	19970	19970	19950	148
398	20241217	140700	388450640	19980	19970	19980	19970	19
399	20241217	140600	388071130	19960	19960	19970	19960	14
400	20241217	140500	387791640	19980	19970	19980	19970	30
401	20241217	140400	387192420	19970	19980	19980	19960	208
402	20241217	140300	383036920	19980	19990	19990	19980	91
403	20241217	140200	381218330	19990	20000	20000	19990	91
404	20241217	140100	379398550	20000	20000	20000	19990	26
405	20241217	140000	378878570	20000	20000	20050	20000	20
406	20241217	135900	378478020	20000	19990	20050	19990	29
407	20241217	135800	377897620	19980	19970	19980	19970	41
408	20241217	135700	377078620	19970	19980	19980	19970	19
409	20241217	135600	376699150	19980	19980	19980	19970	30
410	20241217	135500	376099900	19970	19970	19990	19970	19
411	20241217	135400	375720270	19970	19970	19980	19970	23
412	20241217	135300	375260880	19970	19980	19980	19970	21
413	20241217	135200	374841480	19960	19960	19960	19960	65
414	20241217	135100	373544080	19960	19960	19960	19960	15
415	20241217	135000	373244680	19970	19970	19970	19970	13
416	20241217	134900	372985070	19970	19960	19970	19960	35
417	20241217	134800	372286290	19960	19960	19960	19960	4
418	20241217	134700	372206450	19950	19950	19950	19950	22
419	20241217	134600	371767550	19950	19960	19960	19950	27
420	20241217	134500	371228770	19950	19950	19950	19950	14
421	20241217	134400	370949470	19940	19960	19960	19940	33
422	20241217	134300	370291020	19970	19970	19970	19960	25
423	20241217	134200	369791910	19970	19960	19970	19960	20
424	20241217	134100	369392660	19960	19960	19960	19960	22
425	20241217	134000	368953540	19950	19960	19960	19950	32
426	20241217	133900	368314980	19950	19960	19960	19950	27
427	20241217	133800	367776210	19950	19950	19950	19950	14
428	20241217	133700	367496910	19960	19970	19970	19960	27
429	20241217	133600	366957900	19970	20000	20000	19970	338
430	20241217	133500	360206450	20000	20000	20000	20000	21
431	20241217	133400	359786450	20050	20000	20050	19990	45
432	20241217	133300	358886290	20050	20000	20050	20000	22
433	20241217	133200	358445940	20050	20000	20050	20000	27
434	20241217	133100	357905290	20000	20000	20000	20000	15
435	20241217	133000	357605290	20000	19990	20000	19990	22
436	20241217	132900	357165440	20000	19990	20000	19990	27
437	20241217	132800	356625580	19990	20000	20000	19990	34
438	20241217	132700	355945750	20000	20000	20050	20000	28
439	20241217	132600	355385300	20000	20050	20050	20000	21
440	20241217	132500	354964900	20050	20000	20050	20000	30
441	20241217	132400	354363700	20000	20050	20050	20000	26
442	20241217	132300	353842850	20050	19990	20050	19990	239
443	20241217	132200	349051800	19990	20000	20000	19990	41
444	20241217	132100	348231820	20050	19990	20050	19990	19
445	20241217	132000	347851310	19990	20000	20000	19990	16
446	20241217	131900	347531420	20000	20000	20000	20000	17
447	20241217	131800	347191420	20000	19990	20000	19990	20
448	20241217	131700	346791480	19990	19980	19990	19980	14
449	20241217	131600	346511670	19980	19980	19980	19980	9
450	20241217	131500	346331850	19980	19970	19980	19960	22
451	20241217	131400	345892460	19970	19970	19970	19970	14
452	20241217	131300	345612880	19970	19990	19990	19970	15
453	20241217	131200	345313290	20000	19970	20000	19970	24
454	20241217	131100	344833770	19980	19960	19980	19960	53
455	20241217	131000	343775150	19930	19930	19930	19930	29
456	20241217	130900	343197180	19920	19940	19940	19920	20
457	20241217	130800	342798410	19950	19970	19970	19950	7
458	20241217	130700	342658680	19980	19930	20050	19930	152
459	20241217	130600	339615300	19930	19930	19930	19930	12
460	20241217	130500	339376140	19930	19920	19930	19910	22
461	20241217	130400	338937860	19920	19910	19920	19910	19
462	20241217	130300	338559530	19920	19910	19920	19910	20
463	20241217	130200	338161270	19920	19920	19920	19920	4
464	20241217	130100	338081590	19920	19920	19930	19920	15
465	20241217	130000	337782780	19920	19930	19930	19920	15
466	20241217	125900	337483970	19930	19930	19930	19930	4
467	20241217	125800	337404250	19930	19930	19930	19920	21
468	20241217	125700	336985860	19920	19930	19930	19920	18
469	20241217	125600	336627270	19920	19920	19930	19920	41
470	20241217	125500	335810510	19920	19920	19920	19920	4
471	20241217	125400	335730830	19920	19920	19920	19920	17
472	20241217	125300	335392190	19930	19930	19930	19930	12
473	20241217	125200	335153030	19930	19910	19930	19910	5
474	20241217	125100	335053420	19910	19920	19920	19910	31
475	20241217	125000	334436040	19910	19920	19920	19910	18
476	20241217	124900	334077630	19920	19930	19930	19920	2
477	20241217	124800	334037780	19930	19920	19930	19920	18
478	20241217	124700	333679190	19920	19940	19940	19920	10
479	20241217	124600	333479900	19930	19920	19930	19920	43
480	20241217	124500	332623060	19930	19920	20000	19920	40
481	20241217	124400	331824900	19920	19910	19920	19910	16
482	20241217	124300	331506330	19900	19880	19900	19880	42
483	20241217	124200	330670830	19880	19850	19880	19850	100
484	20241217	124100	328685770	19850	19870	19870	19840	260
485	20241217	124000	323525680	19890	19910	19910	19890	7
486	20241217	123900	323386350	19890	19910	19910	19890	107
487	20241217	123800	321258040	19900	19920	19920	19900	57
488	20241217	123700	320123640	19900	19950	19950	19900	122
489	20241217	123600	317693960	19920	19950	19950	19900	171
490	20241217	123500	314286650	19960	19980	19990	19960	32
491	20241217	123400	313647400	19980	19990	19990	19980	109
492	20241217	123300	311469520	20000	19990	20000	19980	54
493	20241217	123200	310390310	19990	20050	20050	19990	54
494	20241217	123100	309310410	20000	20050	20050	20000	19
495	20241217	123000	308930160	20000	20000	20000	20000	18
496	20241217	122900	308570160	20050	20000	20050	20000	19
497	20241217	122800	308189910	20050	20050	20050	20000	19
498	20241217	122700	307809710	20000	20000	20000	20000	27
499	20241217	122600	307269710	20000	20000	20000	20000	4
500	20241217	122500	307189710	19990	19990	19990	19980	34
501	20241217	122400	306510190	19990	19990	19990	19990	3
502	20241217	122300	306450220	20000	20000	20000	20000	2
503	20241217	122200	306410220	20000	19990	20050	19990	15
504	20241217	122100	306110210	19990	20000	20000	19990	21
505	20241217	122000	305690380	19990	20000	20000	19990	16
506	20241217	121900	305370520	20000	20000	20000	19990	21
507	20241217	121800	304950670	19990	20000	20000	19990	16
508	20241217	121700	304630820	20000	19990	20000	19990	22
509	20241217	121600	304191010	20000	19990	20000	19990	17
510	20241217	121500	303851150	20000	19990	20000	19990	20
511	20241217	121400	303451300	20000	20000	20000	19990	22
512	20241217	121300	303011440	20000	20000	20000	20000	3
513	20241217	121200	302951440	20000	20050	20050	20000	18
514	20241217	121100	302591340	20050	20050	20050	20000	17
515	20241217	121000	302251190	20050	20050	20050	20000	19
516	20241217	120900	301870990	20000	20050	20050	20000	16
517	20241217	120800	301550890	20000	20000	20050	20000	36
518	20241217	120700	300830790	20000	20050	20050	20000	18
519	20241217	120600	300470590	20050	20050	20050	20050	1
520	20241217	120500	300450540	20050	20000	20100	20000	29
521	20241217	120400	299869290	20000	20050	20050	20000	16
522	20241217	120300	299549240	20050	20000	20050	20000	81
523	20241217	120200	297929140	20000	20050	20050	20000	19
524	20241217	120100	297548940	20000	20100	20100	20000	23
525	20241217	120000	297088440	20050	20100	20100	20050	45
526	20241217	115900	296184690	20100	20050	20100	20000	118
527	20241217	115800	293819340	20100	20150	20150	20100	34
528	20241217	115700	293135890	20100	20100	20100	20100	33
529	20241217	115600	292472590	20100	20050	20100	20050	48
530	20241217	115500	291508590	20050	20100	20100	20050	46
531	20241217	115400	290584040	20100	20100	20100	20100	44
532	20241217	115300	289699640	20150	20150	20150	20150	1
533	20241217	115200	289679490	20100	20150	20150	20100	22
534	20241217	115100	289237140	20100	20100	20100	20050	48
535	20241217	115000	288273090	20100	20100	20100	20050	36
536	20241217	114900	287549590	20100	20100	20100	20100	61
537	20241217	114800	286323490	20100	20100	20100	20100	32
538	20241217	114700	285680290	20100	20100	20150	20100	41
539	20241217	114600	284856140	20100	20050	20100	20050	19
540	20241217	114500	284475040	20100	20050	20100	20050	61
541	20241217	114400	283249690	20100	20100	20100	20100	33
542	20241217	114300	282586390	20050	20100	20100	20050	47
543	20241217	114200	281642390	20050	20100	20100	20050	51
544	20241217	114100	280618140	20050	20100	20100	20050	45
545	20241217	114000	279714340	20100	20100	20100	20050	180
546	20241217	113900	276097090	20100	20050	20100	20050	16
547	20241217	113800	275776190	20100	20050	20100	20050	50
548	20241217	113700	274771940	20100	20100	20100	20050	49
549	20241217	113600	273787790	20100	20100	20100	20050	52
550	20241217	113500	272743340	20050	20050	20100	20050	57
551	20241217	113400	271598940	20100	20100	20100	20100	34
552	20241217	113300	270915540	20050	20100	20100	20050	51
553	20241217	113200	269891290	20100	20100	20100	20050	21
554	20241217	113100	269469890	20050	20050	20100	20050	23
555	20241217	113000	269008590	20050	20100	20100	20050	33
556	20241217	112900	268345990	20100	20000	20100	20000	75
557	20241217	112800	266841490	20050	20100	20100	20000	171
558	20241217	112700	263412190	20100	20100	20100	20050	73
559	20241217	112600	261946940	20100	20100	20100	20050	47
560	20241217	112500	261002940	20100	20050	20100	20050	26
561	20241217	112400	260481090	20100	20050	20100	20050	158
562	20241217	112300	257311640	20050	20100	20100	20050	84
563	20241217	112200	255627390	20100	20050	20100	20050	22
564	20241217	112100	255186140	20100	20050	20100	20050	63
565	20241217	112000	253922790	20050	20100	20100	20050	120
566	20241217	111900	251510990	20100	20050	20100	20050	38
567	20241217	111800	250748890	20100	20100	20100	20050	83
568	20241217	111700	249081340	20100	20100	20100	20050	76
569	20241217	111600	247554440	20100	20100	20100	20050	50
570	20241217	111500	246550190	20050	20050	20100	20050	73
571	20241217	111400	245083990	20050	20100	20100	20050	61
572	20241217	111300	243857990	20050	20100	20100	20050	60
573	20241217	111200	242652740	20100	20100	20100	20050	66
574	20241217	111100	241327240	20100	20100	20100	20050	74
575	20241217	111000	239840690	20050	20050	20050	20000	74
576	20241217	110900	238357690	20050	20100	20100	20050	262
577	20241217	110800	233102040	20100	20050	20100	20050	48
578	20241217	110700	232137940	20100	20050	20100	20050	79
579	20241217	110600	230550890	20100	20050	20100	20050	87
580	20241217	110500	228802890	20100	20050	20100	20050	98
581	20241217	110400	226833890	20050	20050	20050	20000	607
582	20241217	110300	214663990	20050	20050	20050	20000	87
583	20241217	110200	212920340	20000	20050	20050	20000	69
584	20241217	110100	211537690	20000	20050	20050	20000	88
585	20241217	110000	209774990	20050	20050	20050	20000	86
586	20241217	105900	208051440	20000	20050	20050	20000	334
587	20241217	105800	201355990	20050	20050	20050	20000	109
588	20241217	105700	199171390	20050	20050	20050	20000	75
589	20241217	105600	197668340	20050	20050	20050	20000	86
590	20241217	105500	195944790	20000	20050	20050	20000	87
591	20241217	105400	194200540	20000	20050	20050	20000	94
592	20241217	105300	192316540	20050	19990	20050	19990	417
593	20241217	105200	183974200	19990	19990	19990	19990	127
594	20241217	105100	181435470	19980	19980	19980	19970	49
595	20241217	105000	180456600	19980	19980	19980	19970	74
596	20241217	104900	178978220	19980	19980	19980	19970	72
597	20241217	104800	177539830	19980	19990	19990	19970	187
598	20241217	104700	173803290	19990	19980	19990	19970	128
599	20241217	104600	171245950	19980	19960	19980	19960	128
600	20241217	104500	168688920	19970	19960	19970	19960	109
601	20241217	104400	166512400	19950	19940	19950	19940	254
602	20241217	104300	161447080	19940	19930	19940	19930	52
603	20241217	104200	160410360	19930	19930	19930	19920	73
604	20241217	104100	158955620	19930	19930	19930	19930	102
605	20241217	104000	156922760	19930	19930	19930	19920	55
606	20241217	103900	155826770	19930	19940	19940	19930	132
607	20241217	103800	153195470	19940	19940	19940	19930	26
608	20241217	103700	152677180	19940	19930	19940	19930	421
609	20241217	103600	144286220	19920	19930	19930	19920	126
610	20241217	103500	141776230	19920	19930	19940	19920	60
611	20241217	103400	140580390	19920	19930	19930	19920	159
612	20241217	103300	137412420	19930	19930	19940	19930	78
613	20241217	103200	135857620	19910	19910	19910	19900	108
614	20241217	103100	133707480	19900	19910	19910	19900	25
615	20241217	103000	133209900	19910	19910	19910	19900	51
616	20241217	102900	132194630	19910	19930	19930	19910	284
617	20241217	102800	126539280	19930	19920	19930	19910	82
618	20241217	102700	124906260	19920	19940	19940	19910	65
619	20241217	102600	123610830	19940	19950	19950	19930	76
620	20241217	102500	122095440	19940	19940	19950	19940	42
621	20241217	102400	121257830	19950	19900	19950	19900	386
622	20241217	102300	113571980	19900	19940	19950	19890	589
623	20241217	102200	101842850	19950	19930	19950	19930	48
624	20241217	102100	100885560	19940	19880	19940	19880	271
625	20241217	102000	95493560	19880	19880	19890	19880	148
626	20241217	101900	92551060	19880	19890	19890	19880	54
627	20241217	101800	91477240	19880	19880	19890	19880	92
628	20241217	101700	89648080	19880	19870	19880	19870	32
629	20241217	101600	89012060	19880	19870	19880	19870	312
630	20241217	101500	82810710	19880	19880	19880	19870	54
631	20241217	101400	81737350	19890	19900	19900	19880	175
632	20241217	101300	78255770	19890	19890	19890	19890	30
633	20241217	101200	77659070	19890	19850	19890	19850	47
634	20241217	101100	76725320	19850	19850	19850	19840	94
635	20241217	101000	74859570	19840	19840	19840	19830	32
636	20241217	100900	74224830	19850	19840	19850	19840	32
637	20241217	100800	73589790	19840	19840	19840	19840	34
638	20241217	100700	72915230	19840	19870	19870	19840	71
639	20241217	100600	71505780	19860	19850	19860	19850	3
640	20241217	100500	71446220	19850	19840	19850	19840	35
641	20241217	100400	70751500	19840	19840	19840	19840	17
642	20241217	100300	70414220	19830	19820	19830	19820	29
643	20241217	100200	69839430	19850	19860	19890	19810	46
644	20241217	100100	68925990	19910	19800	19920	19800	36
645	20241217	100000	68210800	19810	19780	19830	19770	96
646	20241217	095900	66311410	19780	19740	19780	19730	561
647	20241217	095800	55228960	19740	19730	19740	19730	48
648	20241217	095700	54281590	19730	19720	19730	19720	32
649	20241217	095600	53650380	19730	19730	19730	19720	5
650	20241217	095500	53551750	19730	19740	19740	19730	3
651	20241217	095400	53492550	19730	19740	19740	19730	17
652	20241217	095300	53157110	19730	19730	19730	19730	15
653	20241217	095200	52861160	19740	19730	19740	19730	22
654	20241217	095100	52427070	19730	19740	19740	19730	27
655	20241217	095000	51894340	19730	19730	19730	19730	23
656	20241217	094900	51440550	19740	19730	19740	19730	19
657	20241217	094800	51065640	19740	19730	19740	19730	18
658	20241217	094700	50710470	19730	19730	19730	19730	0
659	20241217	094600	50710470	19730	19740	19740	19730	25
660	20241217	094500	50217120	19740	19740	19740	19730	18
661	20241217	094400	49861940	19730	19730	19730	19730	15
662	20241217	094300	49565990	19740	19730	19740	19730	19
663	20241217	094200	49191090	19730	19740	19740	19730	122
664	20241217	094100	46782960	19750	19760	19760	19750	49
665	20241217	094000	45815200	19760	19750	19760	19750	18
666	20241217	093900	45459670	19760	19760	19760	19750	18
667	20241217	093800	45104150	19760	19750	19760	19750	16
668	20241217	093700	44788140	19760	19760	19760	19760	2
669	20241217	093600	44748620	19760	19760	19770	19760	3
670	20241217	093500	44689330	19770	19770	19770	19760	29
671	20241217	093400	44116260	19760	19770	19770	19760	5
672	20241217	093300	44017430	19750	19750	19750	19750	28
673	20241217	093200	43464430	19750	19740	19750	19740	4
674	20241217	093100	43385450	19730	19730	19730	19730	15
675	20241217	093000	43089500	19740	19740	19740	19730	26
676	20241217	092900	42576410	19740	19730	19740	19730	34
677	20241217	092800	41905500	19740	19750	19750	19740	26
678	20241217	092700	41392250	19740	19720	19750	19720	504
679	20241217	092600	31444490	19720	19730	19730	19720	17
680	20241217	092500	31109230	19720	19730	19730	19720	17
681	20241217	092400	30773960	19730	19730	19730	19720	87
682	20241217	092300	29057600	19740	19740	19740	19740	54
683	20241217	092200	27991640	19740	19750	19750	19740	67
684	20241217	092100	26668540	19750	19750	19750	19750	13
685	20241217	092000	26411790	19750	19760	19760	19750	215
686	20241217	091900	22165380	19760	19760	19760	19760	14
687	20241217	091800	21888740	19770	19780	19780	19770	56
688	20241217	091700	20781510	19780	19790	19790	19780	19
689	20241217	091600	20405640	19790	19790	19790	19790	1
690	20241217	091500	20385850	19800	19800	19800	19800	1
691	20241217	091400	20366050	19800	19800	19800	19800	15
692	20241217	091300	20069050	19800	19800	19800	19800	14
693	20241217	091200	19791850	19810	19810	19810	19810	107
694	20241217	091100	17672180	19810	19820	19820	19810	230
695	20241217	091000	13114580	19800	19840	19840	19800	401
696	20241217	090900	5172570	19840	19840	19840	19840	32
697	20241217	090800	4537690	19900	19900	19900	19900	0
698	20241217	090700	4537690	19900	19900	19900	19900	0
699	20241217	090600	4537690	19900	19910	19910	19900	213
700	20241217	090500	298950	19930	19930	19930	19930	0
701	20241217	090400	298950	19930	19930	19930	19930	0
702	20241217	090300	298950	19930	19930	19930	19930	0
703	20241217	090200	298950	19930	19930	19930	19930	0
704	20241217	090100	298950	19930	19930	19930	19930	0
705	20241217	090000	298950	19930	19930	19930	19930	15