KissMeData/271940/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210200	1285601750	17780	17780	17780	17780	913
3	20241219	210100	1285601750	17780	17780	17780	17780	0
4	20241219	210000	1285601750	17780	17780	17780	17780	0
5	20241219	205900	1285601750	17780	17780	17780	17780	0
6	20241219	205800	1285601750	17780	17780	17780	17780	0
7	20241219	205700	1285601750	17780	17780	17780	17780	0
8	20241219	205600	1285601750	17780	17780	17780	17780	0
9	20241219	205500	1285601750	17780	17780	17780	17780	0
10	20241219	205400	1285601750	17780	17780	17780	17780	0
11	20241219	205300	1285601750	17780	17780	17780	17780	0
12	20241219	205200	1285601750	17780	17780	17780	17780	0
13	20241219	205100	1285601750	17780	17780	17780	17780	0
14	20241219	205000	1285601750	17780	17780	17780	17780	0
15	20241219	204900	1285601750	17780	17780	17780	17780	0
16	20241219	204800	1285601750	17780	17780	17780	17780	0
17	20241219	204700	1285601750	17780	17780	17780	17780	0
18	20241219	204600	1285601750	17780	17780	17780	17780	0
19	20241219	204500	1285601750	17780	17780	17780	17780	0
20	20241219	204400	1285601750	17780	17780	17780	17780	0
21	20241219	204300	1285601750	17780	17780	17780	17780	0
22	20241219	204200	1285601750	17780	17780	17780	17780	0
23	20241219	204100	1285601750	17780	17780	17780	17780	0
24	20241219	204000	1285601750	17780	17780	17780	17780	0
25	20241219	203900	1285601750	17780	17780	17780	17780	0
26	20241219	203800	1285601750	17780	17780	17780	17780	0
27	20241219	203700	1285601750	17780	17780	17780	17780	0
28	20241219	203600	1285601750	17780	17780	17780	17780	0
29	20241219	203500	1285601750	17780	17780	17780	17780	0
30	20241219	203400	1285601750	17780	17780	17780	17780	0
31	20241219	203300	1285601750	17780	17780	17780	17780	0
32	20241219	203200	1285601750	17780	17780	17780	17780	913
33	20241219	203100	1285601750	17780	17780	17780	17780	0
34	20241219	203000	1285601750	17780	17780	17780	17780	0
35	20241219	202900	1285601750	17780	17780	17780	17780	0
36	20241219	202800	1285601750	17780	17780	17780	17780	0
37	20241219	202700	1285601750	17780	17780	17780	17780	0
38	20241219	202600	1285601750	17780	17780	17780	17780	0
39	20241219	202500	1285601750	17780	17780	17780	17780	0
40	20241219	202400	1285601750	17780	17780	17780	17780	0
41	20241219	202300	1285601750	17780	17780	17780	17780	0
42	20241219	202200	1285601750	17780	17780	17780	17780	0
43	20241219	202100	1285601750	17780	17780	17780	17780	0
44	20241219	202000	1285601750	17780	17780	17780	17780	0
45	20241219	201900	1285601750	17780	17780	17780	17780	0
46	20241219	201800	1285601750	17780	17780	17780	17780	0
47	20241219	201700	1285601750	17780	17780	17780	17780	0
48	20241219	201600	1285601750	17780	17780	17780	17780	0
49	20241219	201500	1285601750	17780	17780	17780	17780	0
50	20241219	201400	1285601750	17780	17780	17780	17780	0
51	20241219	201300	1285601750	17780	17780	17780	17780	0
52	20241219	201200	1285601750	17780	17780	17780	17780	0
53	20241219	201100	1285601750	17780	17780	17780	17780	0
54	20241219	201000	1285601750	17780	17780	17780	17780	0
55	20241219	200900	1285601750	17780	17780	17780	17780	0
56	20241219	200800	1285601750	17780	17780	17780	17780	0
57	20241219	200700	1285601750	17780	17780	17780	17780	0
58	20241219	200600	1285601750	17780	17780	17780	17780	0
59	20241219	200500	1285601750	17780	17780	17780	17780	0
60	20241219	200400	1285601750	17780	17780	17780	17780	0
61	20241219	200300	1285601750	17780	17780	17780	17780	0
62	20241219	200200	1285601750	17780	17780	17780	17780	913
63	20241219	200100	1285601750	17780	17780	17780	17780	0
64	20241219	200000	1285601750	17780	17780	17780	17780	0
65	20241219	195900	1285601750	17780	17780	17780	17780	0
66	20241219	195800	1285601750	17780	17780	17780	17780	0
67	20241219	195700	1285601750	17780	17780	17780	17780	0
68	20241219	195600	1285601750	17780	17780	17780	17780	0
69	20241219	195500	1285601750	17780	17780	17780	17780	0
70	20241219	195400	1285601750	17780	17780	17780	17780	0
71	20241219	195300	1285601750	17780	17780	17780	17780	0
72	20241219	195200	1285601750	17780	17780	17780	17780	0
73	20241219	195100	1285601750	17780	17780	17780	17780	0
74	20241219	195000	1285601750	17780	17780	17780	17780	0
75	20241219	194900	1285601750	17780	17780	17780	17780	0
76	20241219	194800	1285601750	17780	17780	17780	17780	0
77	20241219	194700	1285601750	17780	17780	17780	17780	0
78	20241219	194600	1285601750	17780	17780	17780	17780	0
79	20241219	194500	1285601750	17780	17780	17780	17780	0
80	20241219	194400	1285601750	17780	17780	17780	17780	0
81	20241219	194300	1285601750	17780	17780	17780	17780	0
82	20241219	194200	1285601750	17780	17780	17780	17780	0
83	20241219	194100	1285601750	17780	17780	17780	17780	0
84	20241219	194000	1285601750	17780	17780	17780	17780	0
85	20241219	193900	1285601750	17780	17780	17780	17780	0
86	20241219	193800	1285601750	17780	17780	17780	17780	0
87	20241219	193700	1285601750	17780	17780	17780	17780	0
88	20241219	193600	1285601750	17780	17780	17780	17780	0
89	20241219	193500	1285601750	17780	17780	17780	17780	0
90	20241219	193400	1285601750	17780	17780	17780	17780	0
91	20241219	193300	1285601750	17780	17780	17780	17780	0
92	20241219	193200	1285601750	17780	17780	17780	17780	913
93	20241219	193100	1285601750	17780	17780	17780	17780	0
94	20241219	193000	1285601750	17780	17780	17780	17780	0
95	20241219	192900	1285601750	17780	17780	17780	17780	0
96	20241219	192800	1285601750	17780	17780	17780	17780	0
97	20241219	192700	1285601750	17780	17780	17780	17780	0
98	20241219	192600	1285601750	17780	17780	17780	17780	0
99	20241219	192500	1285601750	17780	17780	17780	17780	0
100	20241219	192400	1285601750	17780	17780	17780	17780	0
101	20241219	192300	1285601750	17780	17780	17780	17780	0
102	20241219	192200	1285601750	17780	17780	17780	17780	0
103	20241219	192100	1285601750	17780	17780	17780	17780	0
104	20241219	192000	1285601750	17780	17780	17780	17780	0
105	20241219	191900	1285601750	17780	17780	17780	17780	0
106	20241219	191800	1285601750	17780	17780	17780	17780	0
107	20241219	191700	1285601750	17780	17780	17780	17780	0
108	20241219	191600	1285601750	17780	17780	17780	17780	0
109	20241219	191500	1285601750	17780	17780	17780	17780	0
110	20241219	191400	1285601750	17780	17780	17780	17780	0
111	20241219	191300	1285601750	17780	17780	17780	17780	0
112	20241219	191200	1285601750	17780	17780	17780	17780	0
113	20241219	191100	1285601750	17780	17780	17780	17780	0
114	20241219	191000	1285601750	17780	17780	17780	17780	0
115	20241219	190900	1285601750	17780	17780	17780	17780	0
116	20241219	190800	1285601750	17780	17780	17780	17780	0
117	20241219	190700	1285601750	17780	17780	17780	17780	0
118	20241219	190600	1285601750	17780	17780	17780	17780	0
119	20241219	190500	1285601750	17780	17780	17780	17780	0
120	20241219	190400	1285601750	17780	17780	17780	17780	0
121	20241219	190300	1285601750	17780	17780	17780	17780	0
122	20241219	190200	1285601750	17780	17780	17780	17780	913
123	20241219	190100	1285601750	17780	17780	17780	17780	0
124	20241219	190000	1285601750	17780	17780	17780	17780	0
125	20241219	185900	1285601750	17780	17780	17780	17780	0
126	20241219	185800	1285601750	17780	17780	17780	17780	0
127	20241219	185700	1285601750	17780	17780	17780	17780	0
128	20241219	185600	1285601750	17780	17780	17780	17780	0
129	20241219	185500	1285601750	17780	17780	17780	17780	0
130	20241219	185400	1285601750	17780	17780	17780	17780	0
131	20241219	185300	1285601750	17780	17780	17780	17780	0
132	20241219	185200	1285601750	17780	17780	17780	17780	0
133	20241219	185100	1285601750	17780	17780	17780	17780	0
134	20241219	185000	1285601750	17780	17780	17780	17780	0
135	20241219	184900	1285601750	17780	17780	17780	17780	0
136	20241219	184800	1285601750	17780	17780	17780	17780	0
137	20241219	184700	1285601750	17780	17780	17780	17780	0
138	20241219	184600	1285601750	17780	17780	17780	17780	0
139	20241219	184500	1285601750	17780	17780	17780	17780	0
140	20241219	184400	1285601750	17780	17780	17780	17780	0
141	20241219	184300	1285601750	17780	17780	17780	17780	0
142	20241219	184200	1285601750	17780	17780	17780	17780	0
143	20241219	184100	1285601750	17780	17780	17780	17780	0
144	20241219	184000	1285601750	17780	17780	17780	17780	0
145	20241219	183900	1285601750	17780	17780	17780	17780	0
146	20241219	183800	1285601750	17780	17780	17780	17780	0
147	20241219	183700	1285601750	17780	17780	17780	17780	0
148	20241219	183600	1285601750	17780	17780	17780	17780	0
149	20241219	183500	1285601750	17780	17780	17780	17780	0
150	20241219	183400	1285601750	17780	17780	17780	17780	0
151	20241219	183300	1285601750	17780	17780	17780	17780	0
152	20241219	183200	1285601750	17780	17780	17780	17780	913
153	20241219	183100	1285601750	17780	17780	17780	17780	0
154	20241219	183000	1285601750	17780	17780	17780	17780	0
155	20241219	182900	1285601750	17780	17780	17780	17780	0
156	20241219	182800	1285601750	17780	17780	17780	17780	0
157	20241219	182700	1285601750	17780	17780	17780	17780	0
158	20241219	182600	1285601750	17780	17780	17780	17780	0
159	20241219	182500	1285601750	17780	17780	17780	17780	0
160	20241219	182400	1285601750	17780	17780	17780	17780	0
161	20241219	182300	1285601750	17780	17780	17780	17780	0
162	20241219	182200	1285601750	17780	17780	17780	17780	0
163	20241219	182100	1285601750	17780	17780	17780	17780	0
164	20241219	182000	1285601750	17780	17780	17780	17780	0
165	20241219	181900	1285601750	17780	17780	17780	17780	0
166	20241219	181800	1285601750	17780	17780	17780	17780	0
167	20241219	181700	1285601750	17780	17780	17780	17780	0
168	20241219	181600	1285601750	17780	17780	17780	17780	0
169	20241219	181500	1285601750	17780	17780	17780	17780	0
170	20241219	181400	1285601750	17780	17780	17780	17780	0
171	20241219	181300	1285601750	17780	17780	17780	17780	0
172	20241219	181200	1285601750	17780	17780	17780	17780	0
173	20241219	181100	1285601750	17780	17780	17780	17780	0
174	20241219	181000	1285601750	17780	17780	17780	17780	0
175	20241219	180900	1285601750	17780	17780	17780	17780	0
176	20241219	180800	1285601750	17780	17780	17780	17780	0
177	20241219	180700	1285601750	17780	17780	17780	17780	0
178	20241219	180600	1285601750	17780	17780	17780	17780	0
179	20241219	180500	1285601750	17780	17780	17780	17780	0
180	20241219	180400	1285601750	17780	17780	17780	17780	0
181	20241219	180300	1285601750	17780	17780	17780	17780	0
182	20241219	180200	1285601750	17780	17780	17780	17780	913
183	20241219	180100	1285601750	17780	17780	17780	17780	0
184	20241219	180000	1285601750	17780	17780	17780	17780	0
185	20241219	175900	1285601750	17780	17780	17780	17780	0
186	20241219	175800	1285601750	17780	17780	17780	17780	0
187	20241219	175700	1285601750	17780	17780	17780	17780	0
188	20241219	175600	1285601750	17780	17780	17780	17780	0
189	20241219	175500	1285601750	17780	17780	17780	17780	0
190	20241219	175400	1285601750	17780	17780	17780	17780	0
191	20241219	175300	1285601750	17780	17780	17780	17780	0
192	20241219	175200	1285601750	17780	17780	17780	17780	0
193	20241219	175100	1285601750	17780	17780	17780	17780	0
194	20241219	175000	1285601750	17780	17780	17780	17780	0
195	20241219	174900	1285601750	17780	17780	17780	17780	0
196	20241219	174800	1285601750	17780	17780	17780	17780	0
197	20241219	174700	1285601750	17780	17780	17780	17780	0
198	20241219	174600	1285601750	17780	17780	17780	17780	0
199	20241219	174500	1285601750	17780	17780	17780	17780	0
200	20241219	174400	1285601750	17780	17780	17780	17780	0
201	20241219	174300	1285601750	17780	17780	17780	17780	0
202	20241219	174200	1285601750	17780	17780	17780	17780	0
203	20241219	174100	1285601750	17780	17780	17780	17780	0
204	20241219	174000	1285601750	17780	17780	17780	17780	0
205	20241219	173900	1285601750	17780	17780	17780	17780	0
206	20241219	173800	1285601750	17780	17780	17780	17780	0
207	20241219	173700	1285601750	17780	17780	17780	17780	0
208	20241219	173600	1285601750	17780	17780	17780	17780	0
209	20241219	173500	1285601750	17780	17780	17780	17780	0
210	20241219	173400	1285601750	17780	17780	17780	17780	0
211	20241219	173300	1285601750	17780	17780	17780	17780	0
212	20241219	173200	1285601750	17780	17780	17780	17780	913
213	20241219	173100	1285601750	17780	17780	17780	17780	0
214	20241219	173000	1285601750	17780	17780	17780	17780	0
215	20241219	172900	1285601750	17780	17780	17780	17780	0
216	20241219	172800	1285601750	17780	17780	17780	17780	0
217	20241219	172700	1285601750	17780	17780	17780	17780	0
218	20241219	172600	1285601750	17780	17780	17780	17780	0
219	20241219	172500	1285601750	17780	17780	17780	17780	0
220	20241219	172400	1285601750	17780	17780	17780	17780	0
221	20241219	172300	1285601750	17780	17780	17780	17780	0
222	20241219	172200	1285601750	17780	17780	17780	17780	0
223	20241219	172100	1285601750	17780	17780	17780	17780	0
224	20241219	172000	1285601750	17780	17780	17780	17780	0
225	20241219	171900	1285601750	17780	17780	17780	17780	0
226	20241219	171800	1285601750	17780	17780	17780	17780	0
227	20241219	171700	1285601750	17780	17780	17780	17780	0
228	20241219	171600	1285601750	17780	17780	17780	17780	0
229	20241219	171500	1285601750	17780	17780	17780	17780	0
230	20241219	171400	1285601750	17780	17780	17780	17780	0
231	20241219	171300	1285601750	17780	17780	17780	17780	0
232	20241219	171200	1285601750	17780	17780	17780	17780	0
233	20241219	171100	1285601750	17780	17780	17780	17780	0
234	20241219	171000	1285601750	17780	17780	17780	17780	0
235	20241219	170900	1285601750	17780	17780	17780	17780	0
236	20241219	170800	1285601750	17780	17780	17780	17780	0
237	20241219	170700	1285601750	17780	17780	17780	17780	0
238	20241219	170600	1285601750	17780	17780	17780	17780	0
239	20241219	170500	1285601750	17780	17780	17780	17780	0
240	20241219	170400	1285601750	17780	17780	17780	17780	0
241	20241219	170300	1285601750	17780	17780	17780	17780	0
242	20241219	170200	1285601750	17780	17780	17780	17780	913
243	20241219	170100	1285601750	17780	17780	17780	17780	0
244	20241219	170000	1285601750	17780	17780	17780	17780	0
245	20241219	165900	1285601750	17780	17780	17780	17780	0
246	20241219	165800	1285601750	17780	17780	17780	17780	0
247	20241219	165700	1285601750	17780	17780	17780	17780	0
248	20241219	165600	1285601750	17780	17780	17780	17780	0
249	20241219	165500	1285601750	17780	17780	17780	17780	0
250	20241219	165400	1285601750	17780	17780	17780	17780	0
251	20241219	165300	1285601750	17780	17780	17780	17780	0
252	20241219	165200	1285601750	17780	17780	17780	17780	0
253	20241219	165100	1285601750	17780	17780	17780	17780	0
254	20241219	165000	1285601750	17780	17780	17780	17780	0
255	20241219	164900	1285601750	17780	17780	17780	17780	0
256	20241219	164800	1285601750	17780	17780	17780	17780	0
257	20241219	164700	1285601750	17780	17780	17780	17780	0
258	20241219	164600	1285601750	17780	17780	17780	17780	0
259	20241219	164500	1285601750	17780	17780	17780	17780	0
260	20241219	164400	1285601750	17780	17780	17780	17780	0
261	20241219	164300	1285601750	17780	17780	17780	17780	0
262	20241219	164200	1285601750	17780	17780	17780	17780	0
263	20241219	164100	1285601750	17780	17780	17780	17780	0
264	20241219	164000	1285601750	17780	17780	17780	17780	0
265	20241219	163900	1285601750	17780	17780	17780	17780	0
266	20241219	163800	1285601750	17780	17780	17780	17780	0
267	20241219	163700	1285601750	17780	17780	17780	17780	0
268	20241219	163600	1285601750	17780	17780	17780	17780	0
269	20241219	163500	1285601750	17780	17780	17780	17780	0
270	20241219	163400	1285601750	17780	17780	17780	17780	0
271	20241219	163300	1285601750	17780	17780	17780	17780	0
272	20241219	163200	1285601750	17780	17780	17780	17780	913
273	20241219	163100	1285601750	17780	17780	17780	17780	0
274	20241219	163000	1285601750	17780	17780	17780	17780	0
275	20241219	162900	1285601750	17780	17780	17780	17780	0
276	20241219	162800	1285601750	17780	17780	17780	17780	0
277	20241219	162700	1285601750	17780	17780	17780	17780	0
278	20241219	162600	1285601750	17780	17780	17780	17780	0
279	20241219	162500	1285601750	17780	17780	17780	17780	0
280	20241219	162400	1285601750	17780	17780	17780	17780	0
281	20241219	162300	1285601750	17780	17780	17780	17780	0
282	20241219	162200	1285601750	17780	17780	17780	17780	0
283	20241219	162100	1285601750	17780	17780	17780	17780	0
284	20241219	162000	1285601750	17780	17780	17780	17780	0
285	20241219	161900	1285601750	17780	17780	17780	17780	0
286	20241219	161800	1285601750	17780	17780	17780	17780	0
287	20241219	161700	1285601750	17780	17780	17780	17780	0
288	20241219	161600	1285601750	17780	17780	17780	17780	0
289	20241219	161500	1285601750	17780	17780	17780	17780	0
290	20241219	161400	1285601750	17780	17780	17780	17780	0
291	20241219	161300	1285601750	17780	17780	17780	17780	0
292	20241219	161200	1285601750	17780	17780	17780	17780	0
293	20241219	161100	1285601750	17780	17780	17780	17780	0
294	20241219	161000	1285601750	17780	17780	17780	17780	0
295	20241219	160900	1285601750	17780	17780	17780	17780	0
296	20241219	160800	1285601750	17780	17780	17780	17780	0
297	20241219	160700	1285601750	17780	17780	17780	17780	0
298	20241219	160600	1285601750	17780	17780	17780	17780	0
299	20241219	160500	1285601750	17780	17780	17780	17780	0
300	20241219	160400	1285601750	17780	17780	17780	17780	0
301	20241219	160300	1285601750	17780	17780	17780	17780	0
302	20241219	160200	1285601750	17780	17780	17780	17780	913
303	20241219	160100	1285601750	17780	17780	17780	17780	0
304	20241219	160000	1285601750	17780	17780	17780	17780	0
305	20241219	155900	1285601750	17780	17780	17780	17780	0
306	20241219	155800	1285601750	17780	17780	17780	17780	0
307	20241219	155700	1285601750	17780	17780	17780	17780	0
308	20241219	155600	1285601750	17780	17780	17780	17780	0
309	20241219	155500	1285601750	17780	17780	17780	17780	0
310	20241219	155400	1285601750	17780	17780	17780	17780	0
311	20241219	155300	1285601750	17780	17780	17780	17780	0
312	20241219	155200	1285601750	17780	17780	17780	17780	0
313	20241219	155100	1285601750	17780	17780	17780	17780	0
314	20241219	155000	1285601750	17780	17780	17780	17780	0
315	20241219	154900	1285601750	17780	17780	17780	17780	0
316	20241219	154800	1285601750	17780	17780	17780	17780	0
317	20241219	154700	1285601750	17780	17780	17780	17780	0
318	20241219	154600	1285601750	17780	17780	17780	17780	0
319	20241219	154500	1285601750	17780	17780	17780	17780	0
320	20241219	154400	1285601750	17780	17780	17780	17780	0
321	20241219	154300	1285601750	17780	17780	17780	17780	0
322	20241219	154200	1285601750	17780	17780	17780	17780	0
323	20241219	154100	1285601750	17780	17780	17780	17780	0
324	20241219	154000	1285601750	17780	17780	17780	17780	0
325	20241219	153900	1285601750	17780	17780	17780	17780	0
326	20241219	153800	1285601750	17780	17780	17780	17780	0
327	20241219	153700	1285601750	17780	17780	17780	17780	0
328	20241219	153600	1285601750	17780	17780	17780	17780	0
329	20241219	153500	1285601750	17780	17780	17780	17780	0
330	20241219	153400	1285601750	17780	17780	17780	17780	0
331	20241219	153300	1285601750	17780	17780	17780	17780	0
332	20241219	153200	1285601750	17780	17780	17780	17780	1826
333	20241219	153100	1269368610	17500	17500	17500	17500	0
334	20241219	153000	1269368610	17500	17500	17500	17500	0
335	20241219	152900	1269368610	17500	17500	17500	17500	0
336	20241219	152800	1269368610	17500	17500	17500	17500	0
337	20241219	152700	1269368610	17500	17500	17500	17500	0
338	20241219	152600	1269368610	17500	17500	17500	17500	0
339	20241219	152500	1269368610	17500	17500	17500	17500	0
340	20241219	152400	1269368610	17500	17500	17500	17500	0
341	20241219	152300	1269368610	17500	17500	17500	17500	0
342	20241219	152200	1269368610	17500	17500	17500	17500	0
343	20241219	152100	1269368610	17500	17500	17500	17500	0
344	20241219	152000	1269368610	17500	17500	17500	17500	0
345	20241219	151900	1269368610	17500	17490	17550	17430	92
346	20241219	151800	1267760600	17490	17510	17540	17480	147
347	20241219	151700	1265188980	17520	17490	17520	17490	3
348	20241219	151600	1265136480	17490	17490	17520	17490	206
349	20241219	151500	1261530560	17490	17490	17490	17480	121
350	20241219	151400	1259415340	17500	17500	17520	17480	192
351	20241219	151300	1256054350	17520	17440	17520	17440	634
352	20241219	151200	1244971030	17440	17430	17450	17430	34
353	20241219	151100	1244378030	17430	17430	17440	17430	33
354	20241219	151000	1243802650	17440	17440	17440	17430	66
355	20241219	150900	1242651990	17430	17430	17430	17430	4
356	20241219	150800	1242582270	17430	17440	17440	17430	68
357	20241219	150700	1241396630	17440	17440	17450	17440	13
358	20241219	150600	1241169880	17450	17450	17450	17440	39
359	20241219	150500	1240489530	17450	17450	17450	17440	54
360	20241219	150400	1239547330	17450	17460	17460	17450	25
361	20241219	150300	1239110960	17450	17460	17460	17440	11
362	20241219	150200	1238918970	17460	17450	17460	17440	34
363	20241219	150100	1238325680	17450	17450	17450	17440	31
364	20241219	150000	1237784740	17440	17450	17460	17420	179
365	20241219	145900	1234662520	17450	17450	17450	17420	68
366	20241219	145800	1233477020	17450	17430	17460	17430	48
367	20241219	145700	1232639820	17430	17450	17450	17430	32
368	20241219	145600	1232081570	17450	17460	17460	17450	74
369	20241219	145500	1230790220	17450	17450	17450	17450	4
370	20241219	145400	1230720420	17460	17460	17460	17450	6
371	20241219	145300	1230615680	17460	17410	17470	17410	57
372	20241219	145200	1229622640	17410	17420	17420	17410	90
373	20241219	145100	1228054850	17470	17430	17500	17430	522
374	20241219	145000	1218935960	17430	17410	17450	17400	36
375	20241219	144900	1218308740	17410	17520	17520	17410	2326
376	20241219	144800	1177648190	17510	17510	17520	17510	4
377	20241219	144700	1177578140	17520	17520	17520	17520	41
378	20241219	144600	1176859820	17520	17530	17530	17520	169
379	20241219	144500	1173897270	17530	17540	17540	17530	44
380	20241219	144400	1173125570	17530	17530	17540	17530	10
381	20241219	144300	1172950260	17530	17530	17540	17530	6
382	20241219	144200	1172845070	17530	17530	17540	17530	32
383	20241219	144100	1172283900	17530	17530	17530	17530	40
384	20241219	144000	1171582700	17530	17530	17530	17530	6
385	20241219	143900	1171477520	17530	17530	17530	17520	18
386	20241219	143800	1171162000	17540	17540	17630	17540	221
387	20241219	143700	1167276100	17550	17540	17550	17540	45
388	20241219	143600	1166486530	17540	17540	17540	17540	1
389	20241219	143500	1166468990	17540	17550	17550	17540	12
390	20241219	143400	1166258430	17540	17540	17540	17540	23
391	20241219	143300	1165855010	17530	17530	17530	17520	14
392	20241219	143200	1165609600	17520	17530	17540	17520	7
393	20241219	143100	1165486890	17530	17500	17530	17500	263
394	20241219	143000	1160883070	17510	17500	17510	17500	10
395	20241219	142900	1160708000	17500	17510	17510	17500	73
396	20241219	142800	1159429780	17510	17520	17520	17510	199
397	20241219	142700	1155945280	17520	17530	17530	17520	69
398	20241219	142600	1154736000	17530	17530	17530	17530	8
399	20241219	142500	1154595760	17530	17540	17540	17530	29
400	20241219	142400	1154087120	17540	17550	17580	17540	72
401	20241219	142300	1152823790	17550	17550	17550	17540	33
402	20241219	142200	1152244660	17540	17550	17550	17540	15
403	20241219	142100	1151981450	17550	17610	17610	17540	13
404	20241219	142000	1151753280	17610	17510	17610	17510	682
405	20241219	141900	1139769090	17510	17520	17520	17510	116
406	20241219	141800	1137736940	17530	17550	17560	17530	93
407	20241219	141700	1136105420	17590	17530	17590	17530	525
408	20241219	141600	1126881020	17530	17530	17530	17520	212
409	20241219	141500	1123165330	17530	17530	17530	17530	273
410	20241219	141400	1118379640	17530	17540	17540	17530	5
411	20241219	141300	1118291980	17540	17530	17540	17530	22
412	20241219	141200	1117906120	17530	17560	17560	17530	344
413	20241219	141100	1111869530	17570	17560	17570	17560	5
414	20241219	141000	1111781710	17560	17570	17600	17560	290
415	20241219	140900	1106683350	17560	17560	17570	17560	119
416	20241219	140800	1104593650	17560	17560	17570	17560	168
417	20241219	140700	1101643000	17560	17570	17570	17560	14
418	20241219	140600	1101397070	17570	17560	17570	17560	20
419	20241219	140500	1101045810	17560	17560	17570	17560	11
420	20241219	140400	1100852580	17560	17560	17570	17560	10
421	20241219	140300	1100676910	17560	17570	17570	17560	9
422	20241219	140200	1100518810	17560	17570	17570	17560	6
423	20241219	140100	1100413430	17570	17560	17570	17560	81
424	20241219	140000	1098991010	17560	17570	17570	17560	4
425	20241219	135900	1098920740	17560	17560	17560	17560	3
426	20241219	135800	1098868060	17560	17590	17590	17560	64
427	20241219	135700	1097743470	17590	17590	17600	17590	11
428	20241219	135600	1097549960	17580	17560	17580	17560	52
429	20241219	135500	1096636260	17560	17560	17570	17560	6
430	20241219	135400	1096530890	17570	17560	17570	17560	4
431	20241219	135300	1096460630	17570	17580	17580	17570	15
432	20241219	135200	1096197070	17580	17570	17580	17560	37
433	20241219	135100	1095546730	17560	17580	17580	17560	14
434	20241219	135000	1095300760	17560	17570	17580	17560	261
435	20241219	134900	1090715940	17570	17570	17570	17570	15
436	20241219	134800	1090452390	17570	17570	17580	17570	55
437	20241219	134700	1089486030	17580	17620	17620	17580	96
438	20241219	134600	1087795850	17610	17620	17620	17610	5
439	20241219	134500	1087707790	17610	17610	17620	17610	23
440	20241219	134400	1087302600	17610	17610	17610	17610	3
441	20241219	134300	1087249770	17610	17610	17620	17610	4
442	20241219	134200	1087179320	17610	17610	17610	17610	1
443	20241219	134100	1087161710	17620	17640	17650	17620	382
444	20241219	134000	1080425620	17640	17650	17650	17640	27
445	20241219	133900	1079949310	17640	17650	17650	17640	7
446	20241219	133800	1079825780	17640	17650	17650	17640	38
447	20241219	133700	1079155100	17660	17650	17660	17650	7
448	20241219	133600	1079031490	17650	17650	17660	17650	5
449	20241219	133500	1078943230	17650	17650	17650	17650	3
450	20241219	133400	1078890280	17650	17650	17660	17650	67
451	20241219	133300	1077707120	17650	17650	17650	17650	7
452	20241219	133200	1077583570	17650	17660	17660	17650	7
453	20241219	133100	1077460010	17650	17660	17660	17650	25
454	20241219	133000	1077018750	17660	17660	17660	17650	60
455	20241219	132900	1075959220	17670	17670	17670	17660	46
456	20241219	132800	1075146790	17660	17650	17660	17650	14
457	20241219	132700	1074899590	17660	17650	17660	17640	60
458	20241219	132600	1073840190	17660	17660	17660	17640	13
459	20241219	132500	1073610760	17650	17630	17660	17630	84
460	20241219	132400	1072128650	17630	17640	17640	17630	37
461	20241219	132300	1071476080	17630	17610	17640	17610	93
462	20241219	132200	1069836420	17620	17610	17620	17610	3
463	20241219	132100	1069783580	17610	17620	17630	17610	206
464	20241219	132000	1066153850	17620	17620	17630	17620	15
465	20241219	131900	1065889430	17620	17620	17620	17620	2
466	20241219	131800	1065854190	17630	17630	17640	17630	17
467	20241219	131700	1065554470	17630	17650	17650	17630	61
468	20241219	131600	1064478530	17640	17640	17640	17640	1
469	20241219	131500	1064460890	17640	17630	17640	17630	11
470	20241219	131400	1064266930	17630	17620	17630	17620	15
471	20241219	131300	1064002610	17630	17600	17650	17600	24
472	20241219	131200	1063580130	17600	17660	17660	17600	91
473	20241219	131100	1061975050	17660	17660	17660	17660	1
474	20241219	131000	1061957390	17660	17650	17660	17650	4
475	20241219	130900	1061886780	17650	17650	17650	17650	1
476	20241219	130800	1061869130	17650	17660	17660	17650	3
477	20241219	130700	1061816170	17660	17590	17660	17590	417
478	20241219	130600	1054469670	17590	17590	17620	17590	150
479	20241219	130500	1051829630	17590	17590	17590	17580	21
480	20241219	130400	1051460260	17580	17600	17600	17580	15
481	20241219	130300	1051196300	17600	17600	17600	17600	21
482	20241219	130200	1050826700	17600	17620	17620	17600	75
483	20241219	130100	1049505840	17620	17610	17630	17610	27
484	20241219	130000	1049030180	17620	17620	17620	17610	5
485	20241219	125900	1048942090	17620	17610	17620	17600	28
486	20241219	125800	1048448780	17610	17590	17610	17590	29
487	20241219	125700	1047938480	17580	17600	17600	17580	154
488	20241219	125600	1045229370	17600	17600	17600	17600	3
489	20241219	125500	1045176570	17600	17590	17600	17590	20
490	20241219	125400	1044824580	17600	17600	17610	17600	109
491	20241219	125300	1042906170	17600	17590	17600	17590	45
492	20241219	125200	1042114310	17590	17600	17600	17590	6
493	20241219	125100	1042008750	17590	17610	17610	17590	9
494	20241219	125000	1041850350	17610	17620	17620	17610	13
495	20241219	124900	1041621410	17610	17610	17610	17610	13
496	20241219	124800	1041392480	17620	17600	17620	17600	23
497	20241219	124700	1040987480	17600	17610	17610	17600	22
498	20241219	124600	1040600270	17600	17600	17600	17600	10
499	20241219	124500	1040424270	17620	17600	17620	17600	15
500	20241219	124400	1040160150	17600	17570	17630	17570	400
501	20241219	124300	1033126060	17570	17570	17570	17570	12
502	20241219	124200	1032915220	17560	17560	17560	17560	4
503	20241219	124100	1032844980	17570	17570	17570	17560	31
504	20241219	124000	1032300340	17570	17560	17570	17560	6
505	20241219	123900	1032194940	17570	17560	17570	17560	64
506	20241219	123800	1031071090	17580	17560	17580	17560	417
507	20241219	123700	1023741470	17560	17550	17560	17550	13
508	20241219	123600	1023513200	17560	17610	17610	17550	897
509	20241219	123500	1007746560	17600	17610	17610	17600	54
510	20241219	123400	1006795640	17600	17620	17630	17600	2715
511	20241219	123300	958971770	17630	17620	17630	17620	12
512	20241219	123200	958760240	17620	17620	17630	17620	17
513	20241219	123100	958460550	17630	17620	17630	17620	4
514	20241219	123000	958390050	17620	17630	17630	17620	3
515	20241219	122900	958337180	17620	17620	17630	17620	310
516	20241219	122800	952874940	17630	17620	17630	17620	13
517	20241219	122700	952645850	17630	17620	17630	17620	8
518	20241219	122600	952504840	17630	17650	17650	17620	243
519	20241219	122500	948218040	17660	17670	17670	17650	31
520	20241219	122400	947670540	17670	17670	17670	17670	5
521	20241219	122300	947582190	17660	17660	17670	17660	6
522	20241219	122200	947476210	17660	17660	17660	17650	9
523	20241219	122100	947317300	17650	17640	17650	17640	25
524	20241219	122000	946876120	17640	17670	17680	17630	100
525	20241219	121900	945111320	17680	17680	17680	17670	5
526	20241219	121800	945022930	17670	17680	17680	17670	18
527	20241219	121700	944704710	17680	17680	17690	17680	6
528	20241219	121600	944598590	17680	17690	17690	17680	8
529	20241219	121500	944457080	17680	17680	17690	17680	24
530	20241219	121400	944032750	17690	17680	17690	17680	4
531	20241219	121300	943962000	17680	17680	17690	17680	6
532	20241219	121200	943855890	17680	17680	17700	17680	37
533	20241219	121100	943201420	17670	17680	17680	17670	26
534	20241219	121000	942741940	17680	17680	17690	17680	72
535	20241219	120900	941468670	17690	17680	17690	17680	12
536	20241219	120800	941256490	17690	17680	17690	17680	34
537	20241219	120700	940655260	17670	17680	17680	17670	4
538	20241219	120600	940584570	17700	17700	17700	17700	3
539	20241219	120500	940531470	17700	17640	17700	17620	235
540	20241219	120400	936377980	17630	17590	17650	17590	890
541	20241219	120300	920704420	17590	17610	17610	17590	131
542	20241219	120200	918398810	17590	17610	17610	17590	22
543	20241219	120100	918011480	17610	17610	17630	17610	12
544	20241219	120000	917800140	17610	17640	17640	17600	126
545	20241219	115900	915581250	17610	17660	17680	17570	567
546	20241219	115800	905579590	17640	17600	17660	17600	126
547	20241219	115700	903359110	17590	17570	17590	17570	39
548	20241219	115600	902673690	17580	17530	17580	17530	141
549	20241219	115500	900199220	17540	17550	17550	17540	43
550	20241219	115400	899444630	17570	17590	17590	17570	215
551	20241219	115300	895664980	17590	17610	17610	17580	11
552	20241219	115200	895471320	17600	17560	17600	17560	149
553	20241219	115100	892850830	17560	17530	17560	17520	63
554	20241219	115000	891746610	17530	17600	17610	17520	890
555	20241219	114900	876104260	17600	17560	17610	17550	245
556	20241219	114800	871793710	17530	17560	17560	17530	34
557	20241219	114700	871196920	17560	17570	17570	17550	16
558	20241219	114600	870915960	17560	17560	17560	17560	9
559	20241219	114500	870757920	17550	17550	17560	17520	44
560	20241219	114400	869986250	17550	17500	17550	17500	242
561	20241219	114300	865750520	17510	17510	17510	17510	43
562	20241219	114200	864997590	17510	17540	17550	17510	410
563	20241219	114100	857816490	17540	17540	17540	17540	2
564	20241219	114000	857781410	17560	17560	17570	17560	16
565	20241219	113900	857500430	17560	17520	17560	17520	156
566	20241219	113800	854764270	17520	17590	17590	17510	602
567	20241219	113700	844220270	17590	17510	17600	17510	57
568	20241219	113600	843220180	17520	17590	17600	17510	240
569	20241219	113500	839003540	17590	17600	17610	17590	106
570	20241219	113400	837138050	17600	17610	17610	17590	134
571	20241219	113300	834779630	17610	17620	17620	17610	12
572	20241219	113200	834568290	17620	17610	17620	17610	10
573	20241219	113100	834392140	17610	17610	17620	17610	11
574	20241219	113000	834198370	17620	17600	17630	17600	76
575	20241219	112900	832859280	17590	17590	17600	17590	47
576	20241219	112800	832032510	17590	17590	17600	17590	28
577	20241219	112700	831539900	17590	17570	17590	17570	118
578	20241219	112600	829464520	17560	17560	17580	17560	55
579	20241219	112500	828498040	17580	17580	17580	17580	9
580	20241219	112400	828339820	17590	17590	17590	17580	19
581	20241219	112300	828005640	17580	17590	17590	17540	99
582	20241219	112200	826265260	17600	17600	17600	17600	11
583	20241219	112100	826071660	17600	17600	17610	17600	8
584	20241219	112000	825930840	17610	17610	17610	17600	12
585	20241219	111900	825719530	17600	17610	17610	17600	4
586	20241219	111800	825649120	17610	17600	17610	17600	71
587	20241219	111700	824399230	17600	17610	17610	17600	12
588	20241219	111600	824187930	17600	17600	17610	17600	43
589	20241219	111500	823430730	17600	17600	17600	17600	2
590	20241219	111400	823395530	17600	17600	17610	17600	4
591	20241219	111300	823325120	17600	17580	17610	17580	13
592	20241219	111200	823096300	17590	17520	17590	17510	239
593	20241219	111100	818902690	17530	17530	17550	17490	1704
594	20241219	111000	789056110	17510	17530	17560	17500	844
595	20241219	110900	774263910	17560	17570	17570	17530	433
596	20241219	110800	766672280	17570	17600	17600	17570	11
597	20241219	110700	766478830	17590	17600	17610	17590	85
598	20241219	110600	764982850	17600	17600	17600	17600	47
599	20241219	110500	764155650	17600	17620	17620	17600	86
600	20241219	110400	762641190	17610	17610	17610	17600	27
601	20241219	110300	762165770	17610	17610	17610	17600	40
602	20241219	110200	761461580	17610	17650	17650	17600	1082
603	20241219	110100	742405930	17630	17680	17690	17610	534
604	20241219	110000	732981920	17680	17690	17690	17670	148
605	20241219	105900	730366220	17710	17730	17730	17700	48
606	20241219	105800	729515820	17750	17780	17790	17750	285
607	20241219	105700	724451450	17780	17790	17790	17780	13
608	20241219	105600	724220300	17790	17780	17790	17780	15
609	20241219	105500	723953470	17790	17780	17790	17780	33
610	20241219	105400	723366720	17780	17790	17790	17780	25
611	20241219	105300	722922010	17790	17780	17790	17780	20
612	20241219	105200	722566390	17780	17790	17790	17780	2
613	20241219	105100	722530820	17790	17790	17800	17790	38
614	20241219	105000	721854790	17800	17790	17800	17790	88
615	20241219	104900	720289260	17800	17790	17800	17790	23
616	20241219	104800	719879870	17810	17790	17810	17790	7
617	20241219	104700	719755310	17800	17770	17800	17770	81
618	20241219	104600	718315890	17770	17800	17800	17770	106
619	20241219	104500	716430340	17800	17800	17800	17800	23
620	20241219	104400	716020940	17800	17800	17800	17800	2
621	20241219	104300	715985340	17790	17810	17810	17790	217
622	20241219	104200	712122290	17810	17810	17810	17810	206
623	20241219	104100	708453430	17810	17880	17880	17780	767
624	20241219	104000	694776460	17890	17840	17890	17830	295
625	20241219	103900	689511860	17840	17750	17840	17750	839
626	20241219	103800	674583180	17750	17740	17750	17740	58
627	20241219	103700	673553790	17740	17730	17750	17730	19
628	20241219	103600	673216770	17720	17710	17720	17710	95
629	20241219	103500	671533400	17710	17670	17710	17660	236
630	20241219	103400	667363100	17670	17730	17730	17670	92
631	20241219	103300	665734130	17730	17760	17760	17730	940
632	20241219	103200	649040040	17780	17780	17790	17770	17
633	20241219	103100	648737780	17780	17810	17810	17780	637
634	20241219	103000	637400270	17810	17810	17810	17800	159
635	20241219	102900	634569900	17800	17810	17810	17800	88
636	20241219	102800	633003480	17800	17810	17810	17800	7
637	20241219	102700	632878850	17810	17820	17820	17810	295
638	20241219	102600	627624780	17820	17830	17830	17810	65
639	20241219	102500	626466480	17840	17820	17840	17820	99
640	20241219	102400	624702280	17810	17830	17830	17810	457
641	20241219	102300	616556900	17840	17850	17860	17840	119
642	20241219	102200	614433800	17850	17850	17870	17840	345
643	20241219	102100	608276580	17850	17840	17850	17840	16
644	20241219	102000	607991000	17850	17840	17850	17840	57
645	20241219	101900	606973980	17850	17960	17960	17850	1298
646	20241219	101800	583724970	17970	17960	17970	17960	13
647	20241219	101700	583491460	17960	17920	17970	17920	142
648	20241219	101600	580945330	17920	17950	17950	17920	104
649	20241219	101500	579079740	17950	17980	17980	17950	307
650	20241219	101400	573563140	17970	17930	17980	17930	1000
651	20241219	101300	555592980	17930	17990	17990	17900	1713
652	20241219	101200	524838760	17990	17990	17990	17960	289
653	20241219	101100	519640650	17990	17920	18000	17920	303
654	20241219	101000	514194990	17950	17990	18010	17950	388
655	20241219	100900	507213640	17990	17980	18000	17980	223
656	20241219	100800	503202630	17980	17970	17980	17970	193
657	20241219	100700	499732930	17970	17970	18010	17940	967
658	20241219	100600	482342010	17970	17850	17970	17850	402
659	20241219	100500	475141450	17850	17860	17860	17850	110
660	20241219	100400	473177350	17870	17860	17870	17860	17
661	20241219	100300	472873590	17860	17880	17880	17830	107
662	20241219	100200	470964650	17840	17850	17900	17830	1210
663	20241219	100100	449381460	17840	17870	17940	17840	793
664	20241219	100000	435210150	17870	17860	17880	17800	209
665	20241219	095900	431485160	17830	17920	17950	17820	2860
666	20241219	095800	380290580	17910	18000	18010	17910	736
667	20241219	095700	367064820	18010	18010	18030	17950	909
668	20241219	095600	350694390	18010	17980	18110	17970	2151
669	20241219	095500	311966270	17980	17850	17980	17850	1126
670	20241219	095400	291773120	17860	17740	17900	17730	1371
671	20241219	095300	267303070	17810	17590	17850	17590	629
672	20241219	095200	256159860	17610	17490	17610	17490	699
673	20241219	095100	243906050	17530	17460	17600	17460	4329
674	20241219	095000	168096380	17450	17370	17450	17360	503
675	20241219	094900	159338670	17360	17350	17360	17350	19
676	20241219	094800	159008840	17360	17350	17360	17350	38
677	20241219	094700	158349480	17350	17350	17360	17350	12
678	20241219	094600	158141270	17360	17340	17360	17340	47
679	20241219	094500	157325820	17330	17310	17330	17310	153
680	20241219	094400	154674510	17310	17280	17310	17280	427
681	20241219	094300	147290790	17280	17290	17300	17280	63
682	20241219	094200	146201900	17290	17290	17300	17290	39
683	20241219	094100	145527580	17290	17310	17310	17280	6
684	20241219	094000	145423820	17320	17260	17360	17250	497
685	20241219	093900	136829260	17250	17230	17260	17230	260
686	20241219	093800	132345690	17240	17210	17250	17210	111
687	20241219	093700	130432620	17200	17190	17290	17190	1246
688	20241219	093600	108916530	17170	17150	17180	17150	335
689	20241219	093500	103167880	17140	17120	17150	17120	22
690	20241219	093400	102790850	17150	17170	17170	17100	120
691	20241219	093300	100737290	17140	17130	17170	17130	277
692	20241219	093200	95987850	17120	17110	17130	17110	13
693	20241219	093100	95765300	17110	17150	17170	17100	474
694	20241219	093000	87652160	17140	17150	17180	17140	159
695	20241219	092900	84925440	17130	17100	17130	17100	51
696	20241219	092800	84053060	17110	17110	17110	17110	1
697	20241219	092700	84035950	17110	17080	17110	17080	65
698	20241219	092600	82925000	17080	17070	17080	17070	45
699	20241219	092500	82156410	17100	17090	17100	17090	126
700	20241219	092400	80003030	17100	17110	17130	17100	131
701	20241219	092300	77761620	17070	17030	17070	17030	91
702	20241219	092200	76210870	17030	17000	17030	17000	58
703	20241219	092100	75224800	17000	17010	17010	17000	23
704	20241219	092000	74833690	17030	17000	17030	17000	146
705	20241219	091900	72351070	17020	17050	17050	16990	630
706	20241219	091800	61623880	17050	17100	17110	17050	294
707	20241219	091700	56594070	17100	17050	17100	17050	86
708	20241219	091600	55124140	17060	17050	17060	17050	95
709	20241219	091500	53504170	16970	16970	16970	16960	55
710	20241219	091400	52570880	17060	16960	17060	16960	437
711	20241219	091300	45153270	16970	16970	16970	16970	3
712	20241219	091200	45102360	16980	16990	17000	16920	135
713	20241219	091100	42810450	17000	16940	17000	16940	191
714	20241219	091000	39573980	16940	16940	16940	16940	10
715	20241219	090900	39404580	16940	16950	16950	16940	7
716	20241219	090800	39285940	16950	16900	16950	16900	22
717	20241219	090700	38913570	16900	16910	16910	16890	430
718	20241219	090600	31645740	16910	16910	16920	16910	107
719	20241219	090500	29836140	16910	16960	16960	16910	530
720	20241219	090400	20858940	16950	16950	16950	16950	1
721	20241219	090300	20841990	16950	16950	17000	16910	198
722	20241219	090200	17485480	16890	16740	16940	16740	107
723	20241219	090100	15678760	16600	16900	16940	16600	374
724	20241219	090000	9448850	16960	17080	17090	16950	554