KissMeData/237690/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	205200	16965322700	89000	89000	89000	89000	2140
3	20241216	205100	16965322700	89000	89000	89000	89000	0
4	20241216	205000	16965322700	89000	89000	89000	89000	0
5	20241216	204900	16965322700	89000	89000	89000	89000	0
6	20241216	204800	16965322700	89000	89000	89000	89000	0
7	20241216	204700	16965322700	89000	89000	89000	89000	0
8	20241216	204600	16965322700	89000	89000	89000	89000	0
9	20241216	204500	16965322700	89000	89000	89000	89000	0
10	20241216	204400	16965322700	89000	89000	89000	89000	0
11	20241216	204300	16965322700	89000	89000	89000	89000	0
12	20241216	204200	16965322700	89000	89000	89000	89000	0
13	20241216	204100	16965322700	89000	89000	89000	89000	0
14	20241216	204000	16965322700	89000	89000	89000	89000	0
15	20241216	203900	16965322700	89000	89000	89000	89000	0
16	20241216	203800	16965322700	89000	89000	89000	89000	0
17	20241216	203700	16965322700	89000	89000	89000	89000	0
18	20241216	203600	16965322700	89000	89000	89000	89000	0
19	20241216	203500	16965322700	89000	89000	89000	89000	0
20	20241216	203400	16965322700	89000	89000	89000	89000	0
21	20241216	203300	16965322700	89000	89000	89000	89000	0
22	20241216	203200	16965322700	89000	89000	89000	89000	0
23	20241216	203100	16965322700	89000	89000	89000	89000	0
24	20241216	203000	16965322700	89000	89000	89000	89000	0
25	20241216	202900	16965322700	89000	89000	89000	89000	0
26	20241216	202800	16965322700	89000	89000	89000	89000	0
27	20241216	202700	16965322700	89000	89000	89000	89000	0
28	20241216	202600	16965322700	89000	89000	89000	89000	0
29	20241216	202500	16965322700	89000	89000	89000	89000	0
30	20241216	202400	16965322700	89000	89000	89000	89000	0
31	20241216	202300	16965322700	89000	89000	89000	89000	0
32	20241216	202200	16965322700	89000	89000	89000	89000	2140
33	20241216	202100	16965322700	89000	89000	89000	89000	0
34	20241216	202000	16965322700	89000	89000	89000	89000	0
35	20241216	201900	16965322700	89000	89000	89000	89000	0
36	20241216	201800	16965322700	89000	89000	89000	89000	0
37	20241216	201700	16965322700	89000	89000	89000	89000	0
38	20241216	201600	16965322700	89000	89000	89000	89000	0
39	20241216	201500	16965322700	89000	89000	89000	89000	0
40	20241216	201400	16965322700	89000	89000	89000	89000	0
41	20241216	201300	16965322700	89000	89000	89000	89000	0
42	20241216	201200	16965322700	89000	89000	89000	89000	0
43	20241216	201100	16965322700	89000	89000	89000	89000	0
44	20241216	201000	16965322700	89000	89000	89000	89000	0
45	20241216	200900	16965322700	89000	89000	89000	89000	0
46	20241216	200800	16965322700	89000	89000	89000	89000	0
47	20241216	200700	16965322700	89000	89000	89000	89000	0
48	20241216	200600	16965322700	89000	89000	89000	89000	0
49	20241216	200500	16965322700	89000	89000	89000	89000	0
50	20241216	200400	16965322700	89000	89000	89000	89000	0
51	20241216	200300	16965322700	89000	89000	89000	89000	0
52	20241216	200200	16965322700	89000	89000	89000	89000	0
53	20241216	200100	16965322700	89000	89000	89000	89000	0
54	20241216	200000	16965322700	89000	89000	89000	89000	0
55	20241216	195900	16965322700	89000	89000	89000	89000	0
56	20241216	195800	16965322700	89000	89000	89000	89000	0
57	20241216	195700	16965322700	89000	89000	89000	89000	0
58	20241216	195600	16965322700	89000	89000	89000	89000	0
59	20241216	195500	16965322700	89000	89000	89000	89000	0
60	20241216	195400	16965322700	89000	89000	89000	89000	0
61	20241216	195300	16965322700	89000	89000	89000	89000	0
62	20241216	195200	16965322700	89000	89000	89000	89000	2140
63	20241216	195100	16965322700	89000	89000	89000	89000	0
64	20241216	195000	16965322700	89000	89000	89000	89000	0
65	20241216	194900	16965322700	89000	89000	89000	89000	0
66	20241216	194800	16965322700	89000	89000	89000	89000	0
67	20241216	194700	16965322700	89000	89000	89000	89000	0
68	20241216	194600	16965322700	89000	89000	89000	89000	0
69	20241216	194500	16965322700	89000	89000	89000	89000	0
70	20241216	194400	16965322700	89000	89000	89000	89000	0
71	20241216	194300	16965322700	89000	89000	89000	89000	0
72	20241216	194200	16965322700	89000	89000	89000	89000	0
73	20241216	194100	16965322700	89000	89000	89000	89000	0
74	20241216	194000	16965322700	89000	89000	89000	89000	0
75	20241216	193900	16965322700	89000	89000	89000	89000	0
76	20241216	193800	16965322700	89000	89000	89000	89000	0
77	20241216	193700	16965322700	89000	89000	89000	89000	0
78	20241216	193600	16965322700	89000	89000	89000	89000	0
79	20241216	193500	16965322700	89000	89000	89000	89000	0
80	20241216	193400	16965322700	89000	89000	89000	89000	0
81	20241216	193300	16965322700	89000	89000	89000	89000	0
82	20241216	193200	16965322700	89000	89000	89000	89000	0
83	20241216	193100	16965322700	89000	89000	89000	89000	0
84	20241216	193000	16965322700	89000	89000	89000	89000	0
85	20241216	192900	16965322700	89000	89000	89000	89000	0
86	20241216	192800	16965322700	89000	89000	89000	89000	0
87	20241216	192700	16965322700	89000	89000	89000	89000	0
88	20241216	192600	16965322700	89000	89000	89000	89000	0
89	20241216	192500	16965322700	89000	89000	89000	89000	0
90	20241216	192400	16965322700	89000	89000	89000	89000	0
91	20241216	192300	16965322700	89000	89000	89000	89000	0
92	20241216	192200	16965322700	89000	89000	89000	89000	2140
93	20241216	192100	16965322700	89000	89000	89000	89000	0
94	20241216	192000	16965322700	89000	89000	89000	89000	0
95	20241216	191900	16965322700	89000	89000	89000	89000	0
96	20241216	191800	16965322700	89000	89000	89000	89000	0
97	20241216	191700	16965322700	89000	89000	89000	89000	0
98	20241216	191600	16965322700	89000	89000	89000	89000	0
99	20241216	191500	16965322700	89000	89000	89000	89000	0
100	20241216	191400	16965322700	89000	89000	89000	89000	0
101	20241216	191300	16965322700	89000	89000	89000	89000	0
102	20241216	191200	16965322700	89000	89000	89000	89000	0
103	20241216	191100	16965322700	89000	89000	89000	89000	0
104	20241216	191000	16965322700	89000	89000	89000	89000	0
105	20241216	190900	16965322700	89000	89000	89000	89000	0
106	20241216	190800	16965322700	89000	89000	89000	89000	0
107	20241216	190700	16965322700	89000	89000	89000	89000	0
108	20241216	190600	16965322700	89000	89000	89000	89000	0
109	20241216	190500	16965322700	89000	89000	89000	89000	0
110	20241216	190400	16965322700	89000	89000	89000	89000	0
111	20241216	190300	16965322700	89000	89000	89000	89000	0
112	20241216	190200	16965322700	89000	89000	89000	89000	0
113	20241216	190100	16965322700	89000	89000	89000	89000	0
114	20241216	190000	16965322700	89000	89000	89000	89000	0
115	20241216	185900	16965322700	89000	89000	89000	89000	0
116	20241216	185800	16965322700	89000	89000	89000	89000	0
117	20241216	185700	16965322700	89000	89000	89000	89000	0
118	20241216	185600	16965322700	89000	89000	89000	89000	0
119	20241216	185500	16965322700	89000	89000	89000	89000	0
120	20241216	185400	16965322700	89000	89000	89000	89000	0
121	20241216	185300	16965322700	89000	89000	89000	89000	0
122	20241216	185200	16965322700	89000	89000	89000	89000	2140
123	20241216	185100	16965322700	89000	89000	89000	89000	0
124	20241216	185000	16965322700	89000	89000	89000	89000	0
125	20241216	184900	16965322700	89000	89000	89000	89000	0
126	20241216	184800	16965322700	89000	89000	89000	89000	0
127	20241216	184700	16965322700	89000	89000	89000	89000	0
128	20241216	184600	16965322700	89000	89000	89000	89000	0
129	20241216	184500	16965322700	89000	89000	89000	89000	0
130	20241216	184400	16965322700	89000	89000	89000	89000	0
131	20241216	184300	16965322700	89000	89000	89000	89000	0
132	20241216	184200	16965322700	89000	89000	89000	89000	0
133	20241216	184100	16965322700	89000	89000	89000	89000	0
134	20241216	184000	16965322700	89000	89000	89000	89000	0
135	20241216	183900	16965322700	89000	89000	89000	89000	0
136	20241216	183800	16965322700	89000	89000	89000	89000	0
137	20241216	183700	16965322700	89000	89000	89000	89000	0
138	20241216	183600	16965322700	89000	89000	89000	89000	0
139	20241216	183500	16965322700	89000	89000	89000	89000	0
140	20241216	183400	16965322700	89000	89000	89000	89000	0
141	20241216	183300	16965322700	89000	89000	89000	89000	0
142	20241216	183200	16965322700	89000	89000	89000	89000	0
143	20241216	183100	16965322700	89000	89000	89000	89000	0
144	20241216	183000	16965322700	89000	89000	89000	89000	0
145	20241216	182900	16965322700	89000	89000	89000	89000	0
146	20241216	182800	16965322700	89000	89000	89000	89000	0
147	20241216	182700	16965322700	89000	89000	89000	89000	0
148	20241216	182600	16965322700	89000	89000	89000	89000	0
149	20241216	182500	16965322700	89000	89000	89000	89000	0
150	20241216	182400	16965322700	89000	89000	89000	89000	0
151	20241216	182300	16965322700	89000	89000	89000	89000	0
152	20241216	182200	16965322700	89000	89000	89000	89000	2140
153	20241216	182100	16965322700	89000	89000	89000	89000	0
154	20241216	182000	16965322700	89000	89000	89000	89000	0
155	20241216	181900	16965322700	89000	89000	89000	89000	0
156	20241216	181800	16965322700	89000	89000	89000	89000	0
157	20241216	181700	16965322700	89000	89000	89000	89000	0
158	20241216	181600	16965322700	89000	89000	89000	89000	0
159	20241216	181500	16965322700	89000	89000	89000	89000	0
160	20241216	181400	16965322700	89000	89000	89000	89000	0
161	20241216	181300	16965322700	89000	89000	89000	89000	0
162	20241216	181200	16965322700	89000	89000	89000	89000	0
163	20241216	181100	16965322700	89000	89000	89000	89000	0
164	20241216	181000	16965322700	89000	89000	89000	89000	0
165	20241216	180900	16965322700	89000	89000	89000	89000	0
166	20241216	180800	16965322700	89000	89000	89000	89000	0
167	20241216	180700	16965322700	89000	89000	89000	89000	0
168	20241216	180600	16965322700	89000	89000	89000	89000	0
169	20241216	180500	16965322700	89000	89000	89000	89000	0
170	20241216	180400	16965322700	89000	89000	89000	89000	0
171	20241216	180300	16965322700	89000	89000	89000	89000	0
172	20241216	180200	16965322700	89000	89000	89000	89000	0
173	20241216	180100	16965322700	89000	89000	89000	89000	0
174	20241216	180000	16965322700	89000	89000	89000	89000	0
175	20241216	175900	16965322700	89000	89000	89000	89000	0
176	20241216	175800	16965322700	89000	89000	89000	89000	0
177	20241216	175700	16965322700	89000	89000	89000	89000	0
178	20241216	175600	16965322700	89000	89000	89000	89000	0
179	20241216	175500	16965322700	89000	89000	89000	89000	0
180	20241216	175400	16965322700	89000	89000	89000	89000	0
181	20241216	175300	16965322700	89000	89000	89000	89000	0
182	20241216	175200	16965322700	89000	89000	89000	89000	2140
183	20241216	175100	16965322700	89000	89000	89000	89000	0
184	20241216	175000	16965322700	89000	89000	89000	89000	0
185	20241216	174900	16965322700	89000	89000	89000	89000	0
186	20241216	174800	16965322700	89000	89000	89000	89000	0
187	20241216	174700	16965322700	89000	89000	89000	89000	0
188	20241216	174600	16965322700	89000	89000	89000	89000	0
189	20241216	174500	16965322700	89000	89000	89000	89000	0
190	20241216	174400	16965322700	89000	89000	89000	89000	0
191	20241216	174300	16965322700	89000	89000	89000	89000	0
192	20241216	174200	16965322700	89000	89000	89000	89000	0
193	20241216	174100	16965322700	89000	89000	89000	89000	0
194	20241216	174000	16965322700	89000	89000	89000	89000	0
195	20241216	173900	16965322700	89000	89000	89000	89000	0
196	20241216	173800	16965322700	89000	89000	89000	89000	0
197	20241216	173700	16965322700	89000	89000	89000	89000	0
198	20241216	173600	16965322700	89000	89000	89000	89000	0
199	20241216	173500	16965322700	89000	89000	89000	89000	0
200	20241216	173400	16965322700	89000	89000	89000	89000	0
201	20241216	173300	16965322700	89000	89000	89000	89000	0
202	20241216	173200	16965322700	89000	89000	89000	89000	0
203	20241216	173100	16965322700	89000	89000	89000	89000	0
204	20241216	173000	16965322700	89000	89000	89000	89000	0
205	20241216	172900	16965322700	89000	89000	89000	89000	0
206	20241216	172800	16965322700	89000	89000	89000	89000	0
207	20241216	172700	16965322700	89000	89000	89000	89000	0
208	20241216	172600	16965322700	89000	89000	89000	89000	0
209	20241216	172500	16965322700	89000	89000	89000	89000	0
210	20241216	172400	16965322700	89000	89000	89000	89000	0
211	20241216	172300	16965322700	89000	89000	89000	89000	0
212	20241216	172200	16965322700	89000	89000	89000	89000	2140
213	20241216	172100	16965322700	89000	89000	89000	89000	0
214	20241216	172000	16965322700	89000	89000	89000	89000	0
215	20241216	171900	16965322700	89000	89000	89000	89000	0
216	20241216	171800	16965322700	89000	89000	89000	89000	0
217	20241216	171700	16965322700	89000	89000	89000	89000	0
218	20241216	171600	16965322700	89000	89000	89000	89000	0
219	20241216	171500	16965322700	89000	89000	89000	89000	0
220	20241216	171400	16965322700	89000	89000	89000	89000	0
221	20241216	171300	16965322700	89000	89000	89000	89000	0
222	20241216	171200	16965322700	89000	89000	89000	89000	0
223	20241216	171100	16965322700	89000	89000	89000	89000	0
224	20241216	171000	16965322700	89000	89000	89000	89000	0
225	20241216	170900	16965322700	89000	89000	89000	89000	0
226	20241216	170800	16965322700	89000	89000	89000	89000	0
227	20241216	170700	16965322700	89000	89000	89000	89000	0
228	20241216	170600	16965322700	89000	89000	89000	89000	0
229	20241216	170500	16965322700	89000	89000	89000	89000	0
230	20241216	170400	16965322700	89000	89000	89000	89000	0
231	20241216	170300	16965322700	89000	89000	89000	89000	0
232	20241216	170200	16965322700	89000	89000	89000	89000	0
233	20241216	170100	16965322700	89000	89000	89000	89000	0
234	20241216	170000	16965322700	89000	89000	89000	89000	0
235	20241216	165900	16965322700	89000	89000	89000	89000	0
236	20241216	165800	16965322700	89000	89000	89000	89000	0
237	20241216	165700	16965322700	89000	89000	89000	89000	0
238	20241216	165600	16965322700	89000	89000	89000	89000	0
239	20241216	165500	16965322700	89000	89000	89000	89000	0
240	20241216	165400	16965322700	89000	89000	89000	89000	0
241	20241216	165300	16965322700	89000	89000	89000	89000	0
242	20241216	165200	16965322700	89000	89000	89000	89000	2140
243	20241216	165100	16965322700	89000	89000	89000	89000	0
244	20241216	165000	16965322700	89000	89000	89000	89000	0
245	20241216	164900	16965322700	89000	89000	89000	89000	0
246	20241216	164800	16965322700	89000	89000	89000	89000	0
247	20241216	164700	16965322700	89000	89000	89000	89000	0
248	20241216	164600	16965322700	89000	89000	89000	89000	0
249	20241216	164500	16965322700	89000	89000	89000	89000	0
250	20241216	164400	16965322700	89000	89000	89000	89000	0
251	20241216	164300	16965322700	89000	89000	89000	89000	0
252	20241216	164200	16965322700	89000	89000	89000	89000	0
253	20241216	164100	16965322700	89000	89000	89000	89000	0
254	20241216	164000	16965322700	89000	89000	89000	89000	0
255	20241216	163900	16965322700	89000	89000	89000	89000	0
256	20241216	163800	16965322700	89000	89000	89000	89000	0
257	20241216	163700	16965322700	89000	89000	89000	89000	0
258	20241216	163600	16965322700	89000	89000	89000	89000	0
259	20241216	163500	16965322700	89000	89000	89000	89000	0
260	20241216	163400	16965322700	89000	89000	89000	89000	0
261	20241216	163300	16965322700	89000	89000	89000	89000	0
262	20241216	163200	16965322700	89000	89000	89000	89000	0
263	20241216	163100	16965322700	89000	89000	89000	89000	0
264	20241216	163000	16965322700	89000	89000	89000	89000	0
265	20241216	162900	16965322700	89000	89000	89000	89000	0
266	20241216	162800	16965322700	89000	89000	89000	89000	0
267	20241216	162700	16965322700	89000	89000	89000	89000	0
268	20241216	162600	16965322700	89000	89000	89000	89000	0
269	20241216	162500	16965322700	89000	89000	89000	89000	0
270	20241216	162400	16965322700	89000	89000	89000	89000	0
271	20241216	162300	16965322700	89000	89000	89000	89000	0
272	20241216	162200	16965322700	89000	89000	89000	89000	2140
273	20241216	162100	16965322700	89000	89000	89000	89000	0
274	20241216	162000	16965322700	89000	89000	89000	89000	0
275	20241216	161900	16965322700	89000	89000	89000	89000	0
276	20241216	161800	16965322700	89000	89000	89000	89000	0
277	20241216	161700	16965322700	89000	89000	89000	89000	0
278	20241216	161600	16965322700	89000	89000	89000	89000	0
279	20241216	161500	16965322700	89000	89000	89000	89000	0
280	20241216	161400	16965322700	89000	89000	89000	89000	0
281	20241216	161300	16965322700	89000	89000	89000	89000	0
282	20241216	161200	16965322700	89000	89000	89000	89000	0
283	20241216	161100	16965322700	89000	89000	89000	89000	0
284	20241216	161000	16965322700	89000	89000	89000	89000	0
285	20241216	160900	16965322700	89000	89000	89000	89000	0
286	20241216	160800	16965322700	89000	89000	89000	89000	0
287	20241216	160700	16965322700	89000	89000	89000	89000	0
288	20241216	160600	16965322700	89000	89000	89000	89000	0
289	20241216	160500	16965322700	89000	89000	89000	89000	0
290	20241216	160400	16965322700	89000	89000	89000	89000	0
291	20241216	160300	16965322700	89000	89000	89000	89000	0
292	20241216	160200	16965322700	89000	89000	89000	89000	0
293	20241216	160100	16965322700	89000	89000	89000	89000	0
294	20241216	160000	16965322700	89000	89000	89000	89000	0
295	20241216	155900	16965322700	89000	89000	89000	89000	0
296	20241216	155800	16965322700	89000	89000	89000	89000	0
297	20241216	155700	16965322700	89000	89000	89000	89000	0
298	20241216	155600	16965322700	89000	89000	89000	89000	0
299	20241216	155500	16965322700	89000	89000	89000	89000	0
300	20241216	155400	16965322700	89000	89000	89000	89000	0
301	20241216	155300	16965322700	89000	89000	89000	89000	0
302	20241216	155200	16965322700	89000	89000	89000	89000	2140
303	20241216	155100	16965322700	89000	89000	89000	89000	0
304	20241216	155000	16965322700	89000	89000	89000	89000	0
305	20241216	154900	16965322700	89000	89000	89000	89000	0
306	20241216	154800	16965322700	89000	89000	89000	89000	0
307	20241216	154700	16965322700	89000	89000	89000	89000	0
308	20241216	154600	16965322700	89000	89000	89000	89000	0
309	20241216	154500	16965322700	89000	89000	89000	89000	0
310	20241216	154400	16965322700	89000	89000	89000	89000	0
311	20241216	154300	16965322700	89000	89000	89000	89000	0
312	20241216	154200	16965322700	89000	89000	89000	89000	0
313	20241216	154100	16965322700	89000	89000	89000	89000	0
314	20241216	154000	16965322700	89000	89000	89000	89000	0
315	20241216	153900	16965322700	89000	89000	89000	89000	0
316	20241216	153800	16965322700	89000	89000	89000	89000	0
317	20241216	153700	16965322700	89000	89000	89000	89000	0
318	20241216	153600	16965322700	89000	89000	89000	89000	0
319	20241216	153500	16965322700	89000	89000	89000	89000	0
320	20241216	153400	16965322700	89000	89000	89000	89000	0
321	20241216	153300	16965322700	89000	89000	89000	89000	0
322	20241216	153200	16965322700	89000	89000	89000	89000	0
323	20241216	153100	16965322700	89000	89000	89000	89000	0
324	20241216	153000	16965322700	89000	89000	89000	89000	2140
325	20241216	152900	16774862700	88800	88800	88800	88800	0
326	20241216	152800	16774862700	88800	88800	88800	88800	0
327	20241216	152700	16774862700	88800	88800	88800	88800	0
328	20241216	152600	16774862700	88800	88800	88800	88800	0
329	20241216	152500	16774862700	88800	88800	88800	88800	0
330	20241216	152400	16774862700	88800	88800	88800	88800	0
331	20241216	152300	16774862700	88800	88800	88800	88800	0
332	20241216	152200	16774862700	88800	88800	88800	88800	0
333	20241216	152100	16774862700	88800	88800	88800	88800	0
334	20241216	152000	16774862700	88800	88800	88800	88800	0
335	20241216	151900	16774862700	88800	88700	88800	88500	839
336	20241216	151800	16700479200	88700	88600	88700	88500	180
337	20241216	151700	16684527500	88600	88700	88700	88500	237
338	20241216	151600	16663525900	88600	88600	88700	88400	1582
339	20241216	151500	16523332500	88700	88600	88700	88500	462
340	20241216	151400	16482411600	88600	88700	88800	88600	240
341	20241216	151300	16461135000	88700	88700	88800	88600	212
342	20241216	151200	16442330700	88700	88900	88900	88700	591
343	20241216	151100	16389872900	88900	88800	88900	88800	338
344	20241216	151000	16359834900	88900	88800	88900	88800	170
345	20241216	150900	16344730500	88900	88900	88900	88800	151
346	20241216	150800	16331310700	88900	89000	89100	88900	233
347	20241216	150700	16310571700	89000	89000	89000	89000	145
348	20241216	150600	16297666700	89000	89000	89000	88900	174
349	20241216	150500	16282187700	88900	89100	89100	88900	284
350	20241216	150400	16256907000	89000	89100	89100	88900	172
351	20241216	150300	16241599900	89000	89000	89000	88900	215
352	20241216	150200	16222476500	89000	89000	89100	88900	411
353	20241216	150100	16185903000	89000	89100	89100	89000	173
354	20241216	150000	16170504700	89000	89200	89200	89000	117
355	20241216	145900	16160077400	89200	89200	89200	89000	437
356	20241216	145800	16121118900	89200	89100	89200	89100	200
357	20241216	145700	16103289200	89100	89200	89200	89000	329
358	20241216	145600	16073959000	89100	89200	89300	89100	271
359	20241216	145500	16049786500	89200	89200	89300	89100	312
360	20241216	145400	16021956500	89200	89100	89300	89100	152
361	20241216	145300	16008399800	89000	89100	89200	89000	327
362	20241216	145200	15979261700	89100	89200	89200	88800	226
363	20241216	145100	15959121700	89100	89200	89300	88800	1305
364	20241216	145000	15842997000	89200	89200	89200	89100	212
365	20241216	144900	15824089200	89100	89000	89200	88900	347
366	20241216	144800	15793185100	89000	89100	89200	88900	493
367	20241216	144700	15749271200	89100	89300	89300	89000	404
368	20241216	144600	15713272300	89300	89200	89300	89100	475
369	20241216	144500	15670899000	89300	89300	89300	89100	1924
370	20241216	144400	15499282500	89300	89300	89400	89200	303
371	20241216	144300	15472224000	89400	89400	89400	89300	100
372	20241216	144200	15463285000	89300	89400	89400	89300	108
373	20241216	144100	15453630700	89400	89400	89400	89300	123
374	20241216	144000	15442635600	89400	89300	89400	89300	376
375	20241216	143900	15409052700	89400	89300	89400	89300	86
376	20241216	143800	15401365200	89400	89400	89500	89300	411
377	20241216	143700	15364620600	89400	89400	89400	89300	182
378	20241216	143600	15348350600	89400	89300	89400	89300	241
379	20241216	143500	15326805300	89400	89300	89400	89300	116
380	20241216	143400	15316437300	89300	89300	89300	89200	153
381	20241216	143300	15302774500	89200	89200	89300	89200	231
382	20241216	143200	15282156900	89200	89300	89300	89200	292
383	20241216	143100	15256099200	89200	89100	89300	89100	240
384	20241216	143000	15234698600	89200	89100	89300	89100	406
385	20241216	142900	15198480600	89200	89300	89300	89100	467
386	20241216	142800	15156817900	89300	89200	89300	89200	113
387	20241216	142700	15146728000	89200	89400	89400	89100	1275
388	20241216	142600	15032971700	89400	89400	89400	89300	126
389	20241216	142500	15021708600	89400	89300	89400	89200	222
390	20241216	142400	15001872000	89400	89400	89400	89400	151
391	20241216	142300	14988372600	89400	89300	89400	89200	400
392	20241216	142200	14952653500	89300	89200	89300	89200	407
393	20241216	142100	14916342100	89200	89300	89300	89100	1717
394	20241216	142000	14763178000	89400	89500	89500	89400	325
395	20241216	141900	14734102300	89400	89500	89500	89400	131
396	20241216	141800	14722381000	89500	89300	89500	89300	179
397	20241216	141700	14706376700	89300	89400	89500	89300	175
398	20241216	141600	14690730700	89400	89300	89400	89300	183
399	20241216	141500	14674371900	89300	89300	89400	89000	174
400	20241216	141400	14658833400	89400	89400	89500	89200	914
401	20241216	141300	14577271600	89400	89400	89500	89300	388
402	20241216	141200	14542589200	89400	89300	89400	89300	76
403	20241216	141100	14535796900	89300	89400	89500	89300	1327
404	20241216	141000	14417088500	89400	89000	89500	88900	2076
405	20241216	140900	14231588200	89000	89200	89300	89000	600
406	20241216	140800	14178051400	89200	89100	89200	89000	228
407	20241216	140700	14157732600	89100	89200	89200	89100	343
408	20241216	140600	14127137800	89200	89000	89200	88900	483
409	20241216	140500	14084131600	89000	89000	89000	88400	976
410	20241216	140400	13997464200	89000	88900	89000	88900	318
411	20241216	140300	13969163800	89000	88700	89000	88700	214
412	20241216	140200	13950136300	88800	88900	88900	88700	300
413	20241216	140100	13923489700	88900	89300	89300	88100	3340
414	20241216	140000	13627729500	89200	89200	89300	88200	1913
415	20241216	135900	13457681900	89200	89200	89400	88300	3065
416	20241216	135800	13184570400	89200	89100	89200	88900	1008
417	20241216	135700	13094708700	89000	89000	89000	88900	263
418	20241216	135600	13071302500	88900	89000	89000	88800	391
419	20241216	135500	13036546200	89000	89000	89200	88900	1185
420	20241216	135400	12930990400	89100	89000	89100	89000	290
421	20241216	135300	12905152400	89100	89100	89100	89000	163
422	20241216	135200	12890631200	89100	89100	89100	89000	160
423	20241216	135100	12876375400	89100	88900	89100	88900	193
424	20241216	135000	12859195200	89000	89200	89200	88700	378
425	20241216	134900	12825589700	89100	89100	89100	89000	250
426	20241216	134800	12803316600	89100	89000	89100	89000	168
427	20241216	134700	12788349600	89000	89100	89100	89000	212
428	20241216	134600	12769473300	89000	89000	89100	88900	205
429	20241216	134500	12751232500	89100	89100	89100	88700	400
430	20241216	134400	12715689600	89000	89000	89100	89000	314
431	20241216	134300	12687738700	89100	89200	89200	89100	177
432	20241216	134200	12671961800	89200	89200	89200	89100	168
433	20241216	134100	12656979300	89100	89000	89200	89000	237
434	20241216	134000	12635855800	89100	89200	89200	88800	412
435	20241216	133900	12599177800	89200	89100	89200	89100	290
436	20241216	133800	12573326900	89000	89100	89100	89000	202
437	20241216	133700	12555333800	89100	89000	89100	88900	342
438	20241216	133600	12524900400	89000	89000	89000	88900	225
439	20241216	133500	12504887600	89000	89000	89000	88600	511
440	20241216	133400	12459521700	89000	89000	89100	88800	576
441	20241216	133300	12408320300	89000	89000	89000	88800	211
442	20241216	133200	12389547300	89000	89100	89200	88800	198
443	20241216	133100	12371909700	89100	89100	89200	89100	185
444	20241216	133000	12355425900	89100	89300	89300	88800	495
445	20241216	132900	12311374800	89200	89200	89300	89200	197
446	20241216	132800	12293792600	89200	89200	89300	89100	272
447	20241216	132700	12269517900	89200	89200	89200	89100	335
448	20241216	132600	12239636000	89100	89100	89200	89000	327
449	20241216	132500	12210493000	89100	89200	89200	88800	506
450	20241216	132400	12165481300	89100	89100	89200	89100	434
451	20241216	132300	12126780200	89100	89100	89100	89000	362
452	20241216	132200	12094541200	89100	89000	89100	89000	252
453	20241216	132100	12072109400	89000	89000	89000	89000	234
454	20241216	132000	12051283400	88800	88900	88900	88600	587
455	20241216	131900	11999210000	88900	88900	89000	88900	197
456	20241216	131800	11981688800	88900	89100	89100	88800	446
457	20241216	131700	11942012200	89100	89300	89300	89000	615
458	20241216	131600	11887184800	89300	89200	89300	89100	429
459	20241216	131500	11848898900	89200	89300	89300	88800	437
460	20241216	131400	11809976400	89100	89300	89300	89000	331
461	20241216	131300	11780449200	89200	89200	89200	89000	911
462	20241216	131200	11699206500	89200	89100	89200	89000	572
463	20241216	131100	11648248600	89100	88900	89100	88900	1575
464	20241216	131000	11508096500	89000	89000	89000	88900	978
465	20241216	130900	11421080700	88900	88900	89000	88900	1960
466	20241216	130800	11246778600	88900	88900	88900	88800	600
467	20241216	130700	11193446600	88800	88800	88900	88800	259
468	20241216	130600	11170422100	88900	88800	88900	88700	413
469	20241216	130500	11133746400	88800	88900	88900	88600	396
470	20241216	130400	11098598600	88900	88800	88900	88700	661
471	20241216	130300	11039886800	88800	88800	88800	88600	431
472	20241216	130200	11001626100	88700	88700	88800	88700	103
473	20241216	130100	10992480000	88800	88800	88800	88700	558
474	20241216	130000	10942951000	88800	88800	88800	88600	455
475	20241216	125900	10902584900	88800	88700	88800	88600	1648
476	20241216	125800	10756400800	88700	88700	88700	88600	332
477	20241216	125700	10726957500	88600	88400	88700	88400	1428
478	20241216	125600	10600521400	88400	88400	88400	88400	110
479	20241216	125500	10590797400	88300	88500	88500	88300	447
480	20241216	125400	10551289700	88500	88400	88500	88400	207
481	20241216	125300	10532989300	88400	88300	88400	88300	72
482	20241216	125200	10526624700	88300	88400	88400	88300	111
483	20241216	125100	10516813700	88300	88300	88400	88200	178
484	20241216	125000	10501092000	88200	88300	88300	88000	392
485	20241216	124900	10466536200	88400	88300	88400	88300	61
486	20241216	124800	10461143900	88300	88400	88400	88300	25
487	20241216	124700	10458934000	88300	88100	88300	88100	175
488	20241216	124600	10443490400	88100	88100	88200	88000	57
489	20241216	124500	10438468500	88100	88200	88300	87900	425
490	20241216	124400	10401064500	88100	88200	88200	87900	2372
491	20241216	124300	10192436500	88200	88100	88200	88100	249
492	20241216	124200	10170493300	88200	88400	88400	88100	180
493	20241216	124100	10154606600	88300	88300	88300	88100	149
494	20241216	124000	10141459300	88100	88500	88500	88100	259
495	20241216	123900	10118607500	88400	88500	88500	88300	150
496	20241216	123800	10105345600	88400	88300	88400	88300	223
497	20241216	123700	10085647100	88300	88500	88500	88000	363
498	20241216	123600	10053591300	88500	88500	88500	88400	145
499	20241216	123500	10040762900	88400	88500	88500	88200	266
500	20241216	123400	10017275300	88400	88500	88500	88400	130
501	20241216	123300	10005777800	88400	88400	88500	88300	66
502	20241216	123200	9999943400	88400	88500	88500	88300	426
503	20241216	123100	9962272100	88400	88500	88500	88400	148
504	20241216	123000	9949176600	88400	88500	88600	88300	396
505	20241216	122900	9914161700	88600	88500	88600	88500	71
506	20241216	122800	9907873300	88600	88500	88600	88000	515
507	20241216	122700	9862450000	88500	88400	88600	88400	128
508	20241216	122600	9851120100	88500	88500	88500	88500	57
509	20241216	122500	9846075600	88500	88500	88500	88100	614
510	20241216	122400	9791874400	88400	88500	88500	88400	120
511	20241216	122300	9781261800	88400	88400	88400	88300	186
512	20241216	122200	9764819600	88500	88500	88500	88400	55
513	20241216	122100	9759954400	88600	88500	88600	88500	65
514	20241216	122000	9754200500	88300	88500	88600	88300	338
515	20241216	121900	9724330900	88500	88500	88500	88500	49
516	20241216	121800	9719994400	88500	88500	88500	88400	19
517	20241216	121700	9718314100	88500	88500	88600	88200	348
518	20241216	121600	9687534000	88500	88500	88500	88400	179
519	20241216	121500	9671700600	88500	88600	88600	88200	368
520	20241216	121400	9639167000	88600	88500	88600	88500	696
521	20241216	121300	9577512800	88600	88500	88600	88500	101
522	20241216	121200	9568569200	88600	88500	88600	88500	208
523	20241216	121100	9550150500	88600	88500	88600	88500	198
524	20241216	121000	9532620200	88500	88600	88600	88200	417
525	20241216	120900	9495757800	88500	88500	88600	88500	611
526	20241216	120800	9441679000	88500	88500	88500	88400	83
527	20241216	120700	9434333700	88500	88400	88500	88400	199
528	20241216	120600	9416730200	88500	88300	88500	88300	236
529	20241216	120500	9395865800	88300	88400	88400	88200	301
530	20241216	120400	9369308500	88400	88300	88400	88300	52
531	20241216	120300	9364715700	88300	88300	88300	88300	166
532	20241216	120200	9350057900	88300	88200	88300	88200	9
533	20241216	120100	9349263300	88200	88200	88300	88200	42
534	20241216	120000	9345558700	88200	88400	88400	88000	370
535	20241216	115900	9312933900	88400	88400	88400	88400	52
536	20241216	115800	9308337100	88300	88300	88400	88300	56
537	20241216	115700	9303389900	88200	88400	88400	88200	54
538	20241216	115600	9298618700	88400	88300	88400	88300	320
539	20241216	115500	9270353800	88300	88300	88400	88100	302
540	20241216	115400	9243705300	88400	88300	88400	88200	211
541	20241216	115300	9225074100	88200	88300	88300	88200	70
542	20241216	115200	9218898000	88300	88200	88300	88200	169
543	20241216	115100	9203983800	88200	88200	88300	88200	66
544	20241216	115000	9198162500	88200	88200	88300	88000	247
545	20241216	114900	9176390800	88300	88300	88300	88300	96
546	20241216	114800	9167914000	88300	88200	88300	88200	78
547	20241216	114700	9161034300	88100	88200	88200	88100	245
548	20241216	114600	9139439100	88200	88200	88200	88200	32
549	20241216	114500	9136616700	88200	88100	88200	88000	239
550	20241216	114400	9115560500	88200	88200	88200	88200	94
551	20241216	114300	9107269700	88100	88100	88100	88100	13
552	20241216	114200	9106124400	88200	88000	88200	88000	30
553	20241216	114100	9103483900	87900	88100	88100	87900	136
554	20241216	114000	9091522900	88100	88000	88100	87800	243
555	20241216	113900	9070162000	88000	87900	88000	87900	498
556	20241216	113800	9026370800	88000	88100	88100	88000	153
557	20241216	113700	9012904600	88100	88100	88100	88100	127
558	20241216	113600	9001715900	88000	87900	88100	87900	95
559	20241216	113500	8993359700	88100	88100	88100	87900	438
560	20241216	113400	8954837200	88100	88000	88100	88000	49
561	20241216	113300	8950523700	88000	88000	88000	88000	148
562	20241216	113200	8937499700	88000	88100	88200	88000	326
563	20241216	113100	8908784000	88000	88000	88100	88000	209
564	20241216	113000	8890374400	88000	88100	88100	87800	340
565	20241216	112900	8860484300	88100	88100	88200	88100	185
566	20241216	112800	8844185700	88000	88000	88200	87900	702
567	20241216	112700	8782437300	88100	88000	88100	88000	184
568	20241216	112600	8766233600	88000	88000	88000	87900	170
569	20241216	112500	8751277600	88000	88200	88200	87800	924
570	20241216	112400	8670040900	88000	88200	88300	88000	473
571	20241216	112300	8628346500	88100	88200	88300	88100	284
572	20241216	112200	8603291500	88200	88100	88200	88000	78
573	20241216	112100	8596418600	88100	87900	88100	87900	85
574	20241216	112000	8588939200	88000	88000	88000	87700	305
575	20241216	111900	8562141500	87900	88000	88000	87900	151
576	20241216	111800	8548858600	88000	88000	88000	87800	144
577	20241216	111700	8536193100	88000	87900	88000	87700	863
578	20241216	111600	8460284400	88000	87900	88000	87800	138
579	20241216	111500	8448149500	87800	88100	88100	87700	305
580	20241216	111400	8421347800	88100	88100	88100	88000	66
581	20241216	111300	8415533300	87900	88100	88100	87900	604
582	20241216	111200	8362406200	88100	88100	88300	88100	122
583	20241216	111100	8351650300	88100	88200	88200	88100	191
584	20241216	111000	8334814600	88200	88300	88400	87900	2166
585	20241216	110900	8144076100	88400	88200	88400	88200	190
586	20241216	110800	8127296900	88200	88100	88200	88100	114
587	20241216	110700	8117246800	87900	88200	88200	87900	756
588	20241216	110600	8050664500	88200	88600	88600	88200	853
589	20241216	110500	7975256800	88600	88700	88700	88500	235
590	20241216	110400	7954435900	88600	88600	88700	88500	838
591	20241216	110300	7880160300	88600	88300	88600	88300	5525
592	20241216	110200	7391510400	88300	88200	88300	88200	294
593	20241216	110100	7365570600	88200	88200	88200	88100	185
594	20241216	110000	7349266700	87900	88200	88300	87900	1354
595	20241216	105900	7229885800	88200	88200	88200	88100	247
596	20241216	105800	7208110800	88200	87700	88200	87700	4035
597	20241216	105700	6853239100	87700	87600	87700	87600	141
598	20241216	105600	6840875200	87700	87700	87700	87600	379
599	20241216	105500	6807643400	87700	87800	87800	87700	309
600	20241216	105400	6780538700	87800	87700	87800	87600	174
601	20241216	105300	6765279500	87700	87600	87700	87600	101
602	20241216	105200	6756423600	87600	87600	87600	87500	119
603	20241216	105100	6745999300	87600	87500	87600	87500	78
604	20241216	105000	6739168400	87500	87400	87500	87100	381
605	20241216	104900	6705898400	87500	87500	87500	87100	307
606	20241216	104800	6679100900	87500	87500	87500	87300	250
607	20241216	104700	6657245400	87500	87300	87500	87300	471
608	20241216	104600	6616086300	87300	87200	87300	87100	553
609	20241216	104500	6567862400	87100	87300	87300	87100	466
610	20241216	104400	6527212000	87300	87400	87400	87200	126
611	20241216	104300	6516212100	87400	87400	87400	87200	306
612	20241216	104200	6489485900	87300	87400	87400	87300	79
613	20241216	104100	6482585200	87500	87400	87500	87100	78
614	20241216	104000	6475763000	87500	87400	87500	87200	453
615	20241216	103900	6436194100	87300	87300	87300	87200	69
616	20241216	103800	6430170500	87300	87000	87300	87000	160
617	20241216	103700	6416233100	87100	87100	87200	87000	206
618	20241216	103600	6398300400	87100	87300	87300	87000	144
619	20241216	103500	6385749100	87300	87400	87400	86900	270
620	20241216	103400	6362237300	87400	87100	87500	87100	195
621	20241216	103300	6345224100	87500	87500	87600	87100	117
622	20241216	103200	6334997200	87200	87500	87600	87200	67
623	20241216	103100	6329139600	87500	87400	87500	87000	153
624	20241216	103000	6315790000	87400	87600	87700	87000	491
625	20241216	102900	6272910900	87500	87600	87700	87500	213
626	20241216	102800	6254256600	87400	87500	87600	87400	450
627	20241216	102700	6214880700	87500	87300	87500	87300	412
628	20241216	102600	6178844700	87500	87600	87600	87300	149
629	20241216	102500	6165805600	87400	87500	87700	87200	433
630	20241216	102400	6127954900	87600	87600	87700	87400	414
631	20241216	102300	6091701200	87700	87500	87800	87400	336
632	20241216	102200	6062288900	87500	87700	87800	87500	360
633	20241216	102100	6030740400	87700	87500	87800	87500	442
634	20241216	102000	5992007900	87200	87700	87700	87100	582
635	20241216	101900	5941072400	87700	87800	87800	87700	280
636	20241216	101800	5916506800	87800	87800	87800	87500	355
637	20241216	101700	5885400400	87700	87800	87800	87600	480
638	20241216	101600	5843275500	87700	87800	87900	87600	443
639	20241216	101500	5804387500	87600	87900	87900	87400	555
640	20241216	101400	5755692300	87900	87900	87900	87700	812
641	20241216	101300	5684379700	87900	87700	87900	87700	1558
642	20241216	101200	5547629900	87700	87700	87700	87600	166
643	20241216	101100	5533077800	87600	87600	87700	87400	445
644	20241216	101000	5494103400	87600	87600	87600	87300	569
645	20241216	100900	5444342700	87600	87300	87600	87300	276
646	20241216	100800	5420195000	87300	87200	87500	87100	303
647	20241216	100700	5393766300	87300	87400	87600	87200	657
648	20241216	100600	5336296100	87400	87500	87600	87300	272
649	20241216	100500	5312495300	87400	87600	87600	87100	390
650	20241216	100400	5278451100	87600	87500	87600	87400	319
651	20241216	100300	5250521300	87600	87500	87600	87200	454
652	20241216	100200	5210826500	87200	87600	87700	87200	638
653	20241216	100100	5154957100	87700	87800	87900	87300	581
654	20241216	100000	5104083800	87700	87400	87700	86800	1384
655	20241216	095900	4983153400	87500	86500	87500	86400	1490
656	20241216	095800	4853390400	86500	86500	86500	86400	63
657	20241216	095700	4847941200	86400	86400	86500	86400	99
658	20241216	095600	4839384600	86400	86400	86500	86400	26
659	20241216	095500	4837138000	86500	86500	86500	86400	510
660	20241216	095400	4793039900	86600	86500	86600	86500	112
661	20241216	095300	4783348600	86400	86400	86500	86300	1302
662	20241216	095200	4670854500	86500	86400	86500	86400	81
663	20241216	095100	4663851600	86400	86600	86600	86400	117
664	20241216	095000	4653731100	86700	86700	86800	86500	248
665	20241216	094900	4632265200	86600	86700	86700	86600	325
666	20241216	094800	4604118400	86600	87000	87000	86600	245
667	20241216	094700	4582843000	86900	86800	87000	86800	488
668	20241216	094600	4540436700	86800	86500	86800	86400	1033
669	20241216	094500	4450999200	86400	86300	86500	86300	797
670	20241216	094400	4382093300	86200	86300	86500	86100	604
671	20241216	094300	4330045900	86300	86500	86500	86300	186
672	20241216	094200	4313983500	86400	86500	86500	86300	630
673	20241216	094100	4259582500	86500	86400	86600	86400	317
674	20241216	094000	4232159200	86500	86700	86700	86400	959
675	20241216	093900	4149199300	86800	86700	86800	86500	528
676	20241216	093800	4103458300	86800	86700	86800	86700	285
677	20241216	093700	4078736900	86900	86800	86900	86700	202
678	20241216	093600	4061212300	86700	86900	86900	86700	350
679	20241216	093500	4030838500	86800	86900	86900	86600	406
680	20241216	093400	3995614300	86700	86900	87000	86700	86
681	20241216	093300	3988146800	86600	86700	86700	86500	317
682	20241216	093200	3960694100	86600	86800	86800	86500	904
683	20241216	093100	3882373700	86700	86900	87000	86700	538
684	20241216	093000	3835634000	86900	87300	87400	86900	2320
685	20241216	092900	3633586700	87300	87600	87700	87300	1159
686	20241216	092800	3532139700	87600	87400	87600	87400	320
687	20241216	092700	3504136600	87400	87400	87600	87200	959
688	20241216	092600	3420389700	87400	87600	87700	87400	527
689	20241216	092500	3374280100	87700	87800	87900	87400	579
690	20241216	092400	3323549700	87800	87800	87800	87700	132
691	20241216	092300	3311966900	87700	87700	87700	87600	241
692	20241216	092200	3290831300	87700	87400	87800	87400	234
693	20241216	092100	3270346000	87400	87800	87800	87400	392
694	20241216	092000	3236039400	87400	88400	88400	87300	3204
695	20241216	091900	2954768800	88300	88200	88400	88100	493
696	20241216	091800	2911251500	88200	88100	88400	88100	817
697	20241216	091700	2839194100	88200	88100	88400	87900	2238
698	20241216	091600	2641645400	88100	87900	88300	87700	1870
699	20241216	091500	2476955900	88000	87700	88000	87600	1431
700	20241216	091400	2351224800	87800	87500	87800	87500	952
701	20241216	091300	2267768000	87500	87900	87900	87500	1276
702	20241216	091200	2155944500	87900	87700	88000	87700	999
703	20241216	091100	2068152800	87700	87500	87800	87500	661
704	20241216	091000	2010165600	87500	87700	87700	87400	861
705	20241216	090900	1934797400	87900	87300	87900	87300	560
706	20241216	090800	1885751200	87200	87100	87500	87000	581
707	20241216	090700	1835060600	87100	87200	87200	87000	550
708	20241216	090600	1787149100	87200	87300	87600	87100	764
709	20241216	090500	1720485500	87300	86900	87300	86600	951
710	20241216	090400	1637866900	86900	87400	87400	86600	2655
711	20241216	090300	1406649900	87400	88000	88100	87300	1318
712	20241216	090200	1291205600	88100	87500	88500	87400	5168
713	20241216	090100	835878000	87400	87100	87700	86800	4447
714	20241216	090000	447123800	86800	87200	87600	86700	5132