KissMeData/192080/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	203600	2007710800	53700	53700	53700	53700	2010
3	20241217	203500	2007710800	53700	53700	53700	53700	0
4	20241217	203400	2007710800	53700	53700	53700	53700	0
5	20241217	203300	2007710800	53700	53700	53700	53700	0
6	20241217	203200	2007710800	53700	53700	53700	53700	0
7	20241217	203100	2007710800	53700	53700	53700	53700	0
8	20241217	203000	2007710800	53700	53700	53700	53700	0
9	20241217	202900	2007710800	53700	53700	53700	53700	0
10	20241217	202800	2007710800	53700	53700	53700	53700	0
11	20241217	202700	2007710800	53700	53700	53700	53700	0
12	20241217	202600	2007710800	53700	53700	53700	53700	0
13	20241217	202500	2007710800	53700	53700	53700	53700	0
14	20241217	202400	2007710800	53700	53700	53700	53700	0
15	20241217	202300	2007710800	53700	53700	53700	53700	0
16	20241217	202200	2007710800	53700	53700	53700	53700	0
17	20241217	202100	2007710800	53700	53700	53700	53700	0
18	20241217	202000	2007710800	53700	53700	53700	53700	0
19	20241217	201900	2007710800	53700	53700	53700	53700	0
20	20241217	201800	2007710800	53700	53700	53700	53700	0
21	20241217	201700	2007710800	53700	53700	53700	53700	0
22	20241217	201600	2007710800	53700	53700	53700	53700	0
23	20241217	201500	2007710800	53700	53700	53700	53700	0
24	20241217	201400	2007710800	53700	53700	53700	53700	0
25	20241217	201300	2007710800	53700	53700	53700	53700	0
26	20241217	201200	2007710800	53700	53700	53700	53700	0
27	20241217	201100	2007710800	53700	53700	53700	53700	0
28	20241217	201000	2007710800	53700	53700	53700	53700	0
29	20241217	200900	2007710800	53700	53700	53700	53700	0
30	20241217	200800	2007710800	53700	53700	53700	53700	0
31	20241217	200700	2007710800	53700	53700	53700	53700	0
32	20241217	200600	2007710800	53700	53700	53700	53700	2010
33	20241217	200500	2007710800	53700	53700	53700	53700	0
34	20241217	200400	2007710800	53700	53700	53700	53700	0
35	20241217	200300	2007710800	53700	53700	53700	53700	0
36	20241217	200200	2007710800	53700	53700	53700	53700	0
37	20241217	200100	2007710800	53700	53700	53700	53700	0
38	20241217	200000	2007710800	53700	53700	53700	53700	0
39	20241217	195900	2007710800	53700	53700	53700	53700	0
40	20241217	195800	2007710800	53700	53700	53700	53700	0
41	20241217	195700	2007710800	53700	53700	53700	53700	0
42	20241217	195600	2007710800	53700	53700	53700	53700	0
43	20241217	195500	2007710800	53700	53700	53700	53700	0
44	20241217	195400	2007710800	53700	53700	53700	53700	0
45	20241217	195300	2007710800	53700	53700	53700	53700	0
46	20241217	195200	2007710800	53700	53700	53700	53700	0
47	20241217	195100	2007710800	53700	53700	53700	53700	0
48	20241217	195000	2007710800	53700	53700	53700	53700	0
49	20241217	194900	2007710800	53700	53700	53700	53700	0
50	20241217	194800	2007710800	53700	53700	53700	53700	0
51	20241217	194700	2007710800	53700	53700	53700	53700	0
52	20241217	194600	2007710800	53700	53700	53700	53700	0
53	20241217	194500	2007710800	53700	53700	53700	53700	0
54	20241217	194400	2007710800	53700	53700	53700	53700	0
55	20241217	194300	2007710800	53700	53700	53700	53700	0
56	20241217	194200	2007710800	53700	53700	53700	53700	0
57	20241217	194100	2007710800	53700	53700	53700	53700	0
58	20241217	194000	2007710800	53700	53700	53700	53700	0
59	20241217	193900	2007710800	53700	53700	53700	53700	0
60	20241217	193800	2007710800	53700	53700	53700	53700	0
61	20241217	193700	2007710800	53700	53700	53700	53700	0
62	20241217	193600	2007710800	53700	53700	53700	53700	2010
63	20241217	193500	2007710800	53700	53700	53700	53700	0
64	20241217	193400	2007710800	53700	53700	53700	53700	0
65	20241217	193300	2007710800	53700	53700	53700	53700	0
66	20241217	193200	2007710800	53700	53700	53700	53700	0
67	20241217	193100	2007710800	53700	53700	53700	53700	0
68	20241217	193000	2007710800	53700	53700	53700	53700	0
69	20241217	192900	2007710800	53700	53700	53700	53700	0
70	20241217	192800	2007710800	53700	53700	53700	53700	0
71	20241217	192700	2007710800	53700	53700	53700	53700	0
72	20241217	192600	2007710800	53700	53700	53700	53700	0
73	20241217	192500	2007710800	53700	53700	53700	53700	0
74	20241217	192400	2007710800	53700	53700	53700	53700	0
75	20241217	192300	2007710800	53700	53700	53700	53700	0
76	20241217	192200	2007710800	53700	53700	53700	53700	0
77	20241217	192100	2007710800	53700	53700	53700	53700	0
78	20241217	192000	2007710800	53700	53700	53700	53700	0
79	20241217	191900	2007710800	53700	53700	53700	53700	0
80	20241217	191800	2007710800	53700	53700	53700	53700	0
81	20241217	191700	2007710800	53700	53700	53700	53700	0
82	20241217	191600	2007710800	53700	53700	53700	53700	0
83	20241217	191500	2007710800	53700	53700	53700	53700	0
84	20241217	191400	2007710800	53700	53700	53700	53700	0
85	20241217	191300	2007710800	53700	53700	53700	53700	0
86	20241217	191200	2007710800	53700	53700	53700	53700	0
87	20241217	191100	2007710800	53700	53700	53700	53700	0
88	20241217	191000	2007710800	53700	53700	53700	53700	0
89	20241217	190900	2007710800	53700	53700	53700	53700	0
90	20241217	190800	2007710800	53700	53700	53700	53700	0
91	20241217	190700	2007710800	53700	53700	53700	53700	0
92	20241217	190600	2007710800	53700	53700	53700	53700	2010
93	20241217	190500	2007710800	53700	53700	53700	53700	0
94	20241217	190400	2007710800	53700	53700	53700	53700	0
95	20241217	190300	2007710800	53700	53700	53700	53700	0
96	20241217	190200	2007710800	53700	53700	53700	53700	0
97	20241217	190100	2007710800	53700	53700	53700	53700	0
98	20241217	190000	2007710800	53700	53700	53700	53700	0
99	20241217	185900	2007710800	53700	53700	53700	53700	0
100	20241217	185800	2007710800	53700	53700	53700	53700	0
101	20241217	185700	2007710800	53700	53700	53700	53700	0
102	20241217	185600	2007710800	53700	53700	53700	53700	0
103	20241217	185500	2007710800	53700	53700	53700	53700	0
104	20241217	185400	2007710800	53700	53700	53700	53700	0
105	20241217	185300	2007710800	53700	53700	53700	53700	0
106	20241217	185200	2007710800	53700	53700	53700	53700	0
107	20241217	185100	2007710800	53700	53700	53700	53700	0
108	20241217	185000	2007710800	53700	53700	53700	53700	0
109	20241217	184900	2007710800	53700	53700	53700	53700	0
110	20241217	184800	2007710800	53700	53700	53700	53700	0
111	20241217	184700	2007710800	53700	53700	53700	53700	0
112	20241217	184600	2007710800	53700	53700	53700	53700	0
113	20241217	184500	2007710800	53700	53700	53700	53700	0
114	20241217	184400	2007710800	53700	53700	53700	53700	0
115	20241217	184300	2007710800	53700	53700	53700	53700	0
116	20241217	184200	2007710800	53700	53700	53700	53700	0
117	20241217	184100	2007710800	53700	53700	53700	53700	0
118	20241217	184000	2007710800	53700	53700	53700	53700	0
119	20241217	183900	2007710800	53700	53700	53700	53700	0
120	20241217	183800	2007710800	53700	53700	53700	53700	0
121	20241217	183700	2007710800	53700	53700	53700	53700	0
122	20241217	183600	2007710800	53700	53700	53700	53700	2010
123	20241217	183500	2007710800	53700	53700	53700	53700	0
124	20241217	183400	2007710800	53700	53700	53700	53700	0
125	20241217	183300	2007710800	53700	53700	53700	53700	0
126	20241217	183200	2007710800	53700	53700	53700	53700	0
127	20241217	183100	2007710800	53700	53700	53700	53700	0
128	20241217	183000	2007710800	53700	53700	53700	53700	0
129	20241217	182900	2007710800	53700	53700	53700	53700	0
130	20241217	182800	2007710800	53700	53700	53700	53700	0
131	20241217	182700	2007710800	53700	53700	53700	53700	0
132	20241217	182600	2007710800	53700	53700	53700	53700	0
133	20241217	182500	2007710800	53700	53700	53700	53700	0
134	20241217	182400	2007710800	53700	53700	53700	53700	0
135	20241217	182300	2007710800	53700	53700	53700	53700	0
136	20241217	182200	2007710800	53700	53700	53700	53700	0
137	20241217	182100	2007710800	53700	53700	53700	53700	0
138	20241217	182000	2007710800	53700	53700	53700	53700	0
139	20241217	181900	2007710800	53700	53700	53700	53700	0
140	20241217	181800	2007710800	53700	53700	53700	53700	0
141	20241217	181700	2007710800	53700	53700	53700	53700	0
142	20241217	181600	2007710800	53700	53700	53700	53700	0
143	20241217	181500	2007710800	53700	53700	53700	53700	0
144	20241217	181400	2007710800	53700	53700	53700	53700	0
145	20241217	181300	2007710800	53700	53700	53700	53700	0
146	20241217	181200	2007710800	53700	53700	53700	53700	0
147	20241217	181100	2007710800	53700	53700	53700	53700	0
148	20241217	181000	2007710800	53700	53700	53700	53700	0
149	20241217	180900	2007710800	53700	53700	53700	53700	0
150	20241217	180800	2007710800	53700	53700	53700	53700	0
151	20241217	180700	2007710800	53700	53700	53700	53700	0
152	20241217	180600	2007710800	53700	53700	53700	53700	2010
153	20241217	180500	2007710800	53700	53700	53700	53700	0
154	20241217	180400	2007710800	53700	53700	53700	53700	0
155	20241217	180300	2007710800	53700	53700	53700	53700	0
156	20241217	180200	2007710800	53700	53700	53700	53700	0
157	20241217	180100	2007710800	53700	53700	53700	53700	0
158	20241217	180000	2007710800	53700	53700	53700	53700	0
159	20241217	175900	2007710800	53700	53700	53700	53700	0
160	20241217	175800	2007710800	53700	53700	53700	53700	0
161	20241217	175700	2007710800	53700	53700	53700	53700	0
162	20241217	175600	2007710800	53700	53700	53700	53700	0
163	20241217	175500	2007710800	53700	53700	53700	53700	0
164	20241217	175400	2007710800	53700	53700	53700	53700	0
165	20241217	175300	2007710800	53700	53700	53700	53700	0
166	20241217	175200	2007710800	53700	53700	53700	53700	0
167	20241217	175100	2007710800	53700	53700	53700	53700	0
168	20241217	175000	2007710800	53700	53700	53700	53700	0
169	20241217	174900	2007710800	53700	53700	53700	53700	0
170	20241217	174800	2007710800	53700	53700	53700	53700	0
171	20241217	174700	2007710800	53700	53700	53700	53700	0
172	20241217	174600	2007710800	53700	53700	53700	53700	0
173	20241217	174500	2007710800	53700	53700	53700	53700	0
174	20241217	174400	2007710800	53700	53700	53700	53700	0
175	20241217	174300	2007710800	53700	53700	53700	53700	0
176	20241217	174200	2007710800	53700	53700	53700	53700	0
177	20241217	174100	2007710800	53700	53700	53700	53700	0
178	20241217	174000	2007710800	53700	53700	53700	53700	0
179	20241217	173900	2007710800	53700	53700	53700	53700	0
180	20241217	173800	2007710800	53700	53700	53700	53700	0
181	20241217	173700	2007710800	53700	53700	53700	53700	0
182	20241217	173600	2007710800	53700	53700	53700	53700	2010
183	20241217	173500	2007710800	53700	53700	53700	53700	0
184	20241217	173400	2007710800	53700	53700	53700	53700	0
185	20241217	173300	2007710800	53700	53700	53700	53700	0
186	20241217	173200	2007710800	53700	53700	53700	53700	0
187	20241217	173100	2007710800	53700	53700	53700	53700	0
188	20241217	173000	2007710800	53700	53700	53700	53700	0
189	20241217	172900	2007710800	53700	53700	53700	53700	0
190	20241217	172800	2007710800	53700	53700	53700	53700	0
191	20241217	172700	2007710800	53700	53700	53700	53700	0
192	20241217	172600	2007710800	53700	53700	53700	53700	0
193	20241217	172500	2007710800	53700	53700	53700	53700	0
194	20241217	172400	2007710800	53700	53700	53700	53700	0
195	20241217	172300	2007710800	53700	53700	53700	53700	0
196	20241217	172200	2007710800	53700	53700	53700	53700	0
197	20241217	172100	2007710800	53700	53700	53700	53700	0
198	20241217	172000	2007710800	53700	53700	53700	53700	0
199	20241217	171900	2007710800	53700	53700	53700	53700	0
200	20241217	171800	2007710800	53700	53700	53700	53700	0
201	20241217	171700	2007710800	53700	53700	53700	53700	0
202	20241217	171600	2007710800	53700	53700	53700	53700	0
203	20241217	171500	2007710800	53700	53700	53700	53700	0
204	20241217	171400	2007710800	53700	53700	53700	53700	0
205	20241217	171300	2007710800	53700	53700	53700	53700	0
206	20241217	171200	2007710800	53700	53700	53700	53700	0
207	20241217	171100	2007710800	53700	53700	53700	53700	0
208	20241217	171000	2007710800	53700	53700	53700	53700	0
209	20241217	170900	2007710800	53700	53700	53700	53700	0
210	20241217	170800	2007710800	53700	53700	53700	53700	0
211	20241217	170700	2007710800	53700	53700	53700	53700	0
212	20241217	170600	2007710800	53700	53700	53700	53700	2010
213	20241217	170500	2007710800	53700	53700	53700	53700	0
214	20241217	170400	2007710800	53700	53700	53700	53700	0
215	20241217	170300	2007710800	53700	53700	53700	53700	0
216	20241217	170200	2007710800	53700	53700	53700	53700	0
217	20241217	170100	2007710800	53700	53700	53700	53700	0
218	20241217	170000	2007710800	53700	53700	53700	53700	0
219	20241217	165900	2007710800	53700	53700	53700	53700	0
220	20241217	165800	2007710800	53700	53700	53700	53700	0
221	20241217	165700	2007710800	53700	53700	53700	53700	0
222	20241217	165600	2007710800	53700	53700	53700	53700	0
223	20241217	165500	2007710800	53700	53700	53700	53700	0
224	20241217	165400	2007710800	53700	53700	53700	53700	0
225	20241217	165300	2007710800	53700	53700	53700	53700	0
226	20241217	165200	2007710800	53700	53700	53700	53700	0
227	20241217	165100	2007710800	53700	53700	53700	53700	0
228	20241217	165000	2007710800	53700	53700	53700	53700	0
229	20241217	164900	2007710800	53700	53700	53700	53700	0
230	20241217	164800	2007710800	53700	53700	53700	53700	0
231	20241217	164700	2007710800	53700	53700	53700	53700	0
232	20241217	164600	2007710800	53700	53700	53700	53700	0
233	20241217	164500	2007710800	53700	53700	53700	53700	0
234	20241217	164400	2007710800	53700	53700	53700	53700	0
235	20241217	164300	2007710800	53700	53700	53700	53700	0
236	20241217	164200	2007710800	53700	53700	53700	53700	0
237	20241217	164100	2007710800	53700	53700	53700	53700	0
238	20241217	164000	2007710800	53700	53700	53700	53700	0
239	20241217	163900	2007710800	53700	53700	53700	53700	0
240	20241217	163800	2007710800	53700	53700	53700	53700	0
241	20241217	163700	2007710800	53700	53700	53700	53700	0
242	20241217	163600	2007710800	53700	53700	53700	53700	2010
243	20241217	163500	2007710800	53700	53700	53700	53700	0
244	20241217	163400	2007710800	53700	53700	53700	53700	0
245	20241217	163300	2007710800	53700	53700	53700	53700	0
246	20241217	163200	2007710800	53700	53700	53700	53700	0
247	20241217	163100	2007710800	53700	53700	53700	53700	0
248	20241217	163000	2007710800	53700	53700	53700	53700	0
249	20241217	162900	2007710800	53700	53700	53700	53700	0
250	20241217	162800	2007710800	53700	53700	53700	53700	0
251	20241217	162700	2007710800	53700	53700	53700	53700	0
252	20241217	162600	2007710800	53700	53700	53700	53700	0
253	20241217	162500	2007710800	53700	53700	53700	53700	0
254	20241217	162400	2007710800	53700	53700	53700	53700	0
255	20241217	162300	2007710800	53700	53700	53700	53700	0
256	20241217	162200	2007710800	53700	53700	53700	53700	0
257	20241217	162100	2007710800	53700	53700	53700	53700	0
258	20241217	162000	2007710800	53700	53700	53700	53700	0
259	20241217	161900	2007710800	53700	53700	53700	53700	0
260	20241217	161800	2007710800	53700	53700	53700	53700	0
261	20241217	161700	2007710800	53700	53700	53700	53700	0
262	20241217	161600	2007710800	53700	53700	53700	53700	0
263	20241217	161500	2007710800	53700	53700	53700	53700	0
264	20241217	161400	2007710800	53700	53700	53700	53700	0
265	20241217	161300	2007710800	53700	53700	53700	53700	0
266	20241217	161200	2007710800	53700	53700	53700	53700	0
267	20241217	161100	2007710800	53700	53700	53700	53700	0
268	20241217	161000	2007710800	53700	53700	53700	53700	0
269	20241217	160900	2007710800	53700	53700	53700	53700	0
270	20241217	160800	2007710800	53700	53700	53700	53700	0
271	20241217	160700	2007710800	53700	53700	53700	53700	0
272	20241217	160600	2007710800	53700	53700	53700	53700	2010
273	20241217	160500	2007710800	53700	53700	53700	53700	0
274	20241217	160400	2007710800	53700	53700	53700	53700	0
275	20241217	160300	2007710800	53700	53700	53700	53700	0
276	20241217	160200	2007710800	53700	53700	53700	53700	0
277	20241217	160100	2007710800	53700	53700	53700	53700	0
278	20241217	160000	2007710800	53700	53700	53700	53700	0
279	20241217	155900	2007710800	53700	53700	53700	53700	0
280	20241217	155800	2007710800	53700	53700	53700	53700	0
281	20241217	155700	2007710800	53700	53700	53700	53700	0
282	20241217	155600	2007710800	53700	53700	53700	53700	0
283	20241217	155500	2007710800	53700	53700	53700	53700	0
284	20241217	155400	2007710800	53700	53700	53700	53700	0
285	20241217	155300	2007710800	53700	53700	53700	53700	0
286	20241217	155200	2007710800	53700	53700	53700	53700	0
287	20241217	155100	2007710800	53700	53700	53700	53700	0
288	20241217	155000	2007710800	53700	53700	53700	53700	0
289	20241217	154900	2007710800	53700	53700	53700	53700	0
290	20241217	154800	2007710800	53700	53700	53700	53700	0
291	20241217	154700	2007710800	53700	53700	53700	53700	0
292	20241217	154600	2007710800	53700	53700	53700	53700	0
293	20241217	154500	2007710800	53700	53700	53700	53700	0
294	20241217	154400	2007710800	53700	53700	53700	53700	0
295	20241217	154300	2007710800	53700	53700	53700	53700	0
296	20241217	154200	2007710800	53700	53700	53700	53700	0
297	20241217	154100	2007710800	53700	53700	53700	53700	0
298	20241217	154000	2007710800	53700	53700	53700	53700	0
299	20241217	153900	2007710800	53700	53700	53700	53700	0
300	20241217	153800	2007710800	53700	53700	53700	53700	0
301	20241217	153700	2007710800	53700	53700	53700	53700	0
302	20241217	153600	2007710800	53700	53700	53700	53700	2010
303	20241217	153500	2007710800	53700	53700	53700	53700	0
304	20241217	153400	2007710800	53700	53700	53700	53700	0
305	20241217	153300	2007710800	53700	53700	53700	53700	0
306	20241217	153200	2007710800	53700	53700	53700	53700	0
307	20241217	153100	2007710800	53700	53700	53700	53700	0
308	20241217	153000	2007710800	53700	53700	53700	53700	2010
309	20241217	152900	1899773800	53600	53600	53600	53600	0
310	20241217	152800	1899773800	53600	53600	53600	53600	0
311	20241217	152700	1899773800	53600	53600	53600	53600	0
312	20241217	152600	1899773800	53600	53600	53600	53600	0
313	20241217	152500	1899773800	53600	53600	53600	53600	0
314	20241217	152400	1899773800	53600	53600	53600	53600	0
315	20241217	152300	1899773800	53600	53600	53600	53600	0
316	20241217	152200	1899773800	53600	53600	53600	53600	0
317	20241217	152100	1899773800	53600	53600	53600	53600	0
318	20241217	152000	1899773800	53600	53600	53600	53600	0
319	20241217	151900	1899773800	53600	53600	53600	53500	81
320	20241217	151800	1895434300	53600	53600	53600	53500	69
321	20241217	151700	1891736200	53600	53600	53700	53500	199
322	20241217	151600	1881069700	53700	53700	53700	53600	113
323	20241217	151500	1875010100	53600	53700	53700	53500	111
324	20241217	151400	1869060800	53700	53600	53700	53600	45
325	20241217	151300	1866646700	53700	53700	53700	53600	54
326	20241217	151200	1863750400	53700	53700	53700	53600	64
327	20241217	151100	1860313800	53700	53700	53700	53600	17
328	20241217	151000	1859401200	53700	53600	53700	53500	215
329	20241217	150900	1847874500	53600	53600	53600	53500	142
330	20241217	150800	1840274200	53500	53600	53600	53500	54
331	20241217	150700	1837380400	53600	53600	53600	53500	21
332	20241217	150600	1836255000	53600	53500	53600	53400	398
333	20241217	150500	1814962500	53500	53500	53500	53400	190
334	20241217	150400	1804798400	53400	53500	53500	53400	119
335	20241217	150300	1798441300	53500	53500	53500	53400	33
336	20241217	150200	1796678000	53400	53500	53500	53400	51
337	20241217	150100	1793952600	53500	53500	53500	53400	70
338	20241217	150000	1790210700	53500	53500	53500	53400	63
339	20241217	145900	1786843000	53500	53500	53500	53400	18
340	20241217	145800	1785880400	53500	53400	53500	53400	53
341	20241217	145700	1783047400	53500	53400	53500	53400	62
342	20241217	145600	1779732900	53500	53500	53500	53400	60
343	20241217	145500	1776525100	53500	53400	53500	53300	96
344	20241217	145400	1771397700	53300	53500	53500	53300	79
345	20241217	145300	1767177900	53500	53500	53500	53400	145
346	20241217	145200	1759428400	53500	53400	53500	53300	122
347	20241217	145100	1752913200	53400	53400	53400	53300	35
348	20241217	145000	1751044500	53400	53500	53500	53300	92
349	20241217	144900	1746130600	53500	53400	53500	53200	172
350	20241217	144800	1736958300	53300	53400	53400	53200	93
351	20241217	144700	1732001100	53300	53400	53400	53200	179
352	20241217	144600	1722457000	53200	53400	53400	53200	760
353	20241217	144500	1681953500	53400	53300	53400	53200	148
354	20241217	144400	1674066000	53300	53400	53400	53200	459
355	20241217	144300	1649605400	53300	53400	53400	53200	91
356	20241217	144200	1644752700	53300	53400	53400	53200	141
357	20241217	144100	1637235200	53400	53400	53400	53300	37
358	20241217	144000	1635260000	53400	53400	53500	53200	1036
359	20241217	143900	1580042600	53300	53400	53400	53200	343
360	20241217	143800	1561745600	53400	53300	53400	53200	287
361	20241217	143700	1546452600	53400	53400	53400	53300	110
362	20241217	143600	1540586900	53400	53400	53400	53300	19
363	20241217	143500	1539572600	53300	53400	53500	53300	367
364	20241217	143400	1519975800	53400	53500	53500	53300	442
365	20241217	143300	1496373200	53500	53500	53500	53400	13
366	20241217	143200	1495678000	53500	53500	53500	53500	11
367	20241217	143100	1495089500	53400	53600	53600	53400	778
368	20241217	143000	1453472100	53500	53500	53600	53500	111
369	20241217	142900	1447529300	53500	53600	53600	53500	12
370	20241217	142800	1446886300	53600	53600	53600	53500	16
371	20241217	142700	1446028900	53600	53600	53600	53500	66
372	20241217	142600	1442492500	53600	53700	53700	53500	63
373	20241217	142500	1439116800	53700	53600	53700	53600	15
374	20241217	142400	1438311800	53700	53700	53700	53600	16
375	20241217	142300	1437452800	53600	53600	53700	53600	118
376	20241217	142200	1431127000	53600	53700	53700	53500	40
377	20241217	142100	1428983200	53700	53600	53700	53600	10
378	20241217	142000	1428446800	53700	53700	53700	53700	8
379	20241217	141900	1428017200	53700	53600	53700	53500	348
380	20241217	141800	1409362100	53600	53600	53600	53600	15
381	20241217	141700	1408558100	53500	53600	53600	53500	15
382	20241217	141600	1407754800	53600	53600	53600	53500	17
383	20241217	141500	1406844200	53500	53700	53700	53500	48
384	20241217	141400	1404270100	53700	53700	53700	53700	9
385	20241217	141300	1403786800	53500	53700	53700	53500	186
386	20241217	141200	1393816300	53600	53600	53600	53600	110
387	20241217	141100	1387920300	53500	53600	53600	53500	73
388	20241217	141000	1384008800	53600	53600	53700	53500	32
389	20241217	140900	1382293700	53600	53600	53600	53600	208
390	20241217	140800	1371144900	53500	53600	53600	53500	306
391	20241217	140700	1354745800	53600	53600	53600	53500	142
392	20241217	140600	1347136700	53700	53700	53700	53600	18
393	20241217	140500	1346170800	53600	53700	53700	53600	21
394	20241217	140400	1345044400	53600	53700	53700	53600	108
395	20241217	140300	1339252500	53600	53700	53700	53600	35
396	20241217	140200	1337374200	53600	53700	53700	53600	34
397	20241217	140100	1335550800	53700	53700	53700	53700	8
398	20241217	140000	1335121200	53700	53700	53700	53600	52
399	20241217	135900	1332329500	53600	53700	53700	53600	13
400	20241217	135800	1331632000	53700	53700	53700	53600	14
401	20241217	135700	1330880500	53700	53700	53700	53600	21
402	20241217	135600	1329753400	53700	53700	53700	53600	50
403	20241217	135500	1327069200	53600	53500	53700	53500	37
404	20241217	135400	1325087000	53600	53500	53600	53500	426
405	20241217	135300	1302256200	53600	53500	53600	53500	15
406	20241217	135200	1301452500	53500	53600	53600	53500	89
407	20241217	135100	1296687000	53500	53700	53700	53500	250
408	20241217	135000	1283289400	53600	53700	53700	53600	12
409	20241217	134900	1282645300	53600	53700	53700	53600	41
410	20241217	134800	1280444600	53700	53700	53700	53600	40
411	20241217	134700	1278298500	53700	53700	53700	53600	39
412	20241217	134600	1276205600	53700	53700	53700	53600	12
413	20241217	134500	1275561600	53600	53600	53700	53600	263
414	20241217	134400	1261461700	53700	53700	53700	53600	40
415	20241217	134300	1259315300	53600	53700	53700	53600	63
416	20241217	134200	1255933000	53700	53700	53700	53600	17
417	20241217	134100	1255020700	53700	53700	53700	53600	74
418	20241217	134000	1251048500	53700	53700	53700	53600	63
419	20241217	133900	1247670800	53600	53700	53700	53600	19
420	20241217	133800	1246651200	53700	53700	53700	53600	24
421	20241217	133700	1245364000	53700	53600	53700	53600	74
422	20241217	133600	1241392000	53700	53700	53700	53600	14
423	20241217	133500	1240640800	53700	53700	53700	53600	27
424	20241217	133400	1239192100	53700	53700	53700	53600	15
425	20241217	133300	1238386800	53700	53700	53700	53600	66
426	20241217	133200	1234843500	53700	53600	53700	53600	10
427	20241217	133100	1234307100	53600	53700	53700	53600	22
428	20241217	133000	1233126600	53700	53700	53700	53600	31
429	20241217	132900	1231462100	53700	53700	53700	53600	50
430	20241217	132800	1228779900	53600	53700	53700	53600	29
431	20241217	132700	1227224800	53600	53700	53700	53600	9
432	20241217	132600	1226741800	53700	53700	53700	53600	35
433	20241217	132500	1224862800	53600	53600	53700	53600	31
434	20241217	132400	1223198700	53700	53700	53700	53600	10
435	20241217	132300	1222662000	53700	53700	53700	53600	17
436	20241217	132200	1221749400	53700	53700	53700	53600	66
437	20241217	132100	1218206000	53700	53700	53700	53600	17
438	20241217	132000	1217294100	53700	53700	53700	53600	51
439	20241217	131900	1214556100	53600	53700	53700	53600	94
440	20241217	131800	1209508700	53700	53600	53700	53500	787
441	20241217	131700	1167356400	53600	53600	53700	53600	61
442	20241217	131600	1164085900	53600	53600	53700	53600	33
443	20241217	131500	1162316600	53600	53600	53700	53600	82
444	20241217	131400	1157919400	53600	53700	53700	53600	71
445	20241217	131300	1154110000	53700	53600	53700	53600	54
446	20241217	131200	1151215200	53600	53600	53700	53600	58
447	20241217	131100	1148105500	53600	53600	53700	53600	22
448	20241217	131000	1146924700	53700	53600	53700	53600	73
449	20241217	130900	1143007900	53600	53600	53700	53600	29
450	20241217	130800	1141452700	53700	53700	53700	53600	17
451	20241217	130700	1140540700	53700	53600	53700	53600	84
452	20241217	130600	1136034800	53600	53600	53700	53600	67
453	20241217	130500	1132441400	53600	53600	53700	53600	20
454	20241217	130400	1131369100	53600	53700	53800	53600	133
455	20241217	130300	1124233700	53800	53800	53800	53700	63
456	20241217	130200	1120845300	53700	53700	53800	53700	57
457	20241217	130100	1117783900	53700	53800	53800	53700	62
458	20241217	130000	1114453700	53700	53800	53800	53700	23
459	20241217	125900	1113218100	53800	53800	53800	53700	57
460	20241217	125800	1110152400	53700	53700	53800	53700	66
461	20241217	125700	1106607300	53800	53800	53800	53700	15
462	20241217	125600	1105801200	53700	53800	53800	53700	26
463	20241217	125500	1104403500	53800	53800	53800	53700	49
464	20241217	125400	1101767900	53800	53800	53800	53700	16
465	20241217	125300	1100908300	53700	53800	53800	53700	57
466	20241217	125200	1097846500	53800	53700	53800	53700	24
467	20241217	125100	1096556200	53800	53800	53800	53700	48
468	20241217	125000	1093974100	53800	53800	53800	53700	10
469	20241217	124900	1093436400	53800	53700	53800	53700	9
470	20241217	124800	1092952500	53700	53800	53800	53700	31
471	20241217	124700	1091284900	53800	53800	53800	53700	43
472	20241217	124600	1088972700	53700	53700	53700	53700	3
473	20241217	124500	1088811600	53800	53800	53800	53700	13
474	20241217	124400	1088112600	53700	53700	53800	53600	528
475	20241217	124300	1059760400	53700	53700	53700	53600	10
476	20241217	124200	1059223600	53700	53600	53700	53600	33
477	20241217	124100	1057453900	53600	53700	53700	53600	26
478	20241217	124000	1056059400	53700	53700	53700	53600	65
479	20241217	123900	1052570700	53600	53700	53700	53600	16
480	20241217	123800	1051712200	53600	53600	53700	53600	19
481	20241217	123700	1050693300	53600	53700	53700	53600	26
482	20241217	123600	1049298500	53700	53600	53700	53600	175
483	20241217	123500	1039904900	53600	53700	53700	53600	44
484	20241217	123400	1037544800	53700	53800	53800	53700	44
485	20241217	123300	1035181000	53700	53800	53800	53700	162
486	20241217	123200	1026480500	53700	53700	53800	53700	71
487	20241217	123100	1022663900	53800	53800	53800	53700	12
488	20241217	123000	1022018500	53800	53700	53800	53700	28
489	20241217	122900	1020514000	53800	53800	53800	53700	36
490	20241217	122800	1018577800	53800	53700	53800	53700	56
491	20241217	122700	1015568200	53800	53800	53800	53700	11
492	20241217	122600	1014976600	53700	53700	53800	53700	15
493	20241217	122500	1014170500	53800	53800	53800	53700	58
494	20241217	122400	1011050700	53700	53800	53800	53700	30
495	20241217	122300	1009439000	53800	53800	53800	53700	11
496	20241217	122200	1008847500	53700	53800	53800	53700	23
497	20241217	122100	1007611700	53800	53800	53800	53700	58
498	20241217	122000	1004492700	53800	53800	53800	53700	27
499	20241217	121900	1003041300	53800	53700	53800	53700	4
500	20241217	121800	1002826400	53800	53800	53800	53700	13
501	20241217	121700	1002127200	53800	53800	53800	53700	52
502	20241217	121600	999330300	53700	53800	53800	53700	11
503	20241217	121500	998738800	53800	53800	53900	53800	74
504	20241217	121400	994757200	53900	53900	53900	53800	20
505	20241217	121300	993679400	53900	53800	53900	53800	143
506	20241217	121200	985982800	53800	53800	53800	53700	158
507	20241217	121100	977484200	53800	53800	53800	53700	9
508	20241217	121000	977000500	53800	53800	53800	53700	36
509	20241217	120900	975063900	53700	53700	53800	53600	347
510	20241217	120800	956428900	53600	53800	53800	53600	329
511	20241217	120700	938762300	53800	53800	53800	53700	13
512	20241217	120600	938063200	53800	53700	53800	53700	173
513	20241217	120500	928768600	53700	53800	53800	53700	7
514	20241217	120400	928392600	53800	53700	53800	53700	34
515	20241217	120300	926564600	53800	53800	53800	53700	26
516	20241217	120200	925166500	53800	53800	53900	53700	47
517	20241217	120100	922636000	53800	53800	53800	53700	617
518	20241217	120000	889447400	53800	53900	53900	53800	14
519	20241217	115900	888693400	53900	53900	53900	53800	15
520	20241217	115800	887885200	53800	53800	53900	53800	53
521	20241217	115700	885029500	53900	53900	53900	53900	4
522	20241217	115600	884813900	53900	53800	53900	53800	35
523	20241217	115500	882928600	53900	53900	54000	53800	243
524	20241217	115400	869832100	53900	53800	53900	53800	158
525	20241217	115300	861327600	53900	53900	53900	53900	10
526	20241217	115200	860788600	53900	53900	53900	53800	25
527	20241217	115100	859441600	53900	53900	53900	53800	34
528	20241217	115000	857609700	53900	53900	53900	53800	207
529	20241217	114900	846454500	54000	53900	54000	53900	5
530	20241217	114800	846184600	54000	53900	54000	53800	323
531	20241217	114700	828774100	53900	53900	53900	53800	73
532	20241217	114600	824840200	53900	53800	53900	53800	8
533	20241217	114500	824409300	53900	53900	53900	53800	19
534	20241217	114400	823385600	53900	53900	53900	53800	12
535	20241217	114300	822739000	53900	53900	53900	53800	54
536	20241217	114200	819829200	53900	53800	53900	53800	30
537	20241217	114100	818214200	53900	53900	53900	53900	15
538	20241217	114000	817405700	53900	53900	53900	53800	22
539	20241217	113900	816220500	53900	53900	53900	53800	155
540	20241217	113800	807866900	53900	53800	53900	53800	4
541	20241217	113700	807651600	53900	53900	54000	53800	122
542	20241217	113600	801076800	53900	53900	53900	53800	45
543	20241217	113500	798652700	53900	53900	53900	53800	63
544	20241217	113400	795257700	53800	53900	53900	53800	134
545	20241217	113300	788035700	53800	53900	53900	53800	14
546	20241217	113200	787282000	53900	53900	53900	53800	50
547	20241217	113100	784588600	53900	53900	54000	53800	66
548	20241217	113000	781031200	54000	54000	54000	53900	65
549	20241217	112900	777527300	53900	53900	54000	53900	20
550	20241217	112800	776448200	54000	53900	54000	53800	125
551	20241217	112700	769711700	53800	53900	54000	53800	50
552	20241217	112600	767017000	54000	53900	54000	53900	14
553	20241217	112500	766261300	53900	54000	54000	53900	18
554	20241217	112400	765290000	54000	53900	54000	53800	281
555	20241217	112300	750146000	53900	53800	53900	53800	9
556	20241217	112200	749661100	53900	53900	53900	53900	11
557	20241217	112100	749068200	53800	53900	53900	53800	17
558	20241217	112000	748152500	53900	53900	53900	53800	52
559	20241217	111900	745350400	53900	53900	53900	53800	5
560	20241217	111800	745081100	53800	53900	53900	53800	64
561	20241217	111700	741634500	53800	54000	54000	53800	68
562	20241217	111600	737969700	54000	53900	54000	53800	426
563	20241217	111500	715006300	53900	53800	53900	53800	22
564	20241217	111400	713821000	53900	53900	53900	53900	2
565	20241217	111300	713713200	53900	53900	53900	53800	68
566	20241217	111200	710048900	53800	54000	54000	53800	37
567	20241217	111100	708053800	54000	54000	54000	53800	33
568	20241217	111000	706275000	53900	54000	54000	53900	9
569	20241217	110900	705789300	54000	53900	54000	53800	182
570	20241217	110800	695980800	53900	53900	53900	53800	37
571	20241217	110700	693987200	53900	53800	54000	53800	246
572	20241217	110600	680729200	53900	53900	53900	53800	12
573	20241217	110500	680082700	53800	53900	53900	53800	53
574	20241217	110400	677226600	53900	53900	53900	53800	18
575	20241217	110300	676257000	53800	53800	53800	53800	3
576	20241217	110200	676095600	53800	53900	53900	53800	13
577	20241217	110100	675395200	53900	53900	53900	53800	251
578	20241217	110000	661866800	53900	53900	53900	53800	17
579	20241217	105900	660950800	53900	53900	53900	53800	11
580	20241217	105800	660358200	53900	53900	53900	53700	137
581	20241217	105700	652987500	53900	53900	53900	53800	59
582	20241217	105600	649809100	53900	53900	53900	53800	8
583	20241217	105500	649378200	53800	53700	53800	53700	268
584	20241217	105400	634967700	53700	53800	53800	53700	18
585	20241217	105300	633999900	53700	53800	53800	53700	77
586	20241217	105200	629859700	53800	53900	53900	53700	127
587	20241217	105100	623028400	53900	53900	53900	53800	11
588	20241217	105000	622435800	53800	53900	53900	53800	60
589	20241217	104900	619203400	53800	53900	53900	53800	14
590	20241217	104800	618449500	53900	53900	53900	53800	14
591	20241217	104700	617695500	53900	53900	53900	53800	9
592	20241217	104600	617210700	53900	53800	53900	53700	302
593	20241217	104500	600969000	53700	53700	53800	53700	27
594	20241217	104400	599518500	53800	53800	53900	53700	39
595	20241217	104300	597420300	53900	53900	53900	53800	76
596	20241217	104200	593330400	53900	53800	53900	53800	46
597	20241217	104100	590851700	53900	53900	53900	53800	9
598	20241217	104000	590366900	53900	53800	53900	53800	8
599	20241217	103900	589935900	53800	53900	54000	53800	117
600	20241217	103800	583629700	53900	54000	54000	53900	66
601	20241217	103700	580068300	53900	54000	54000	53900	34
602	20241217	103600	578233000	54000	54000	54000	53900	6
603	20241217	103500	577909200	54000	53900	54000	53800	15
604	20241217	103400	577100300	53800	53900	53900	53700	193
605	20241217	103300	566716800	53800	53900	53900	53800	15
606	20241217	103200	565909200	53900	53900	54000	53800	41
607	20241217	103100	563699300	54000	53900	54000	53800	89
608	20241217	103000	558901900	53800	53800	53800	53800	79
609	20241217	102900	554651700	54000	54000	54000	53900	40
610	20241217	102800	552494000	54000	54000	54000	53900	121
611	20241217	102700	545971100	54000	54000	54000	53900	242
612	20241217	102600	532904000	54000	54000	54000	54000	18
613	20241217	102500	531932000	53900	53800	54000	53800	661
614	20241217	102400	496296500	53900	54000	54000	53800	59
615	20241217	102300	493116100	54000	54000	54000	53900	52
616	20241217	102200	490308900	53900	54000	54000	53900	13
617	20241217	102100	489608100	53900	54000	54000	53900	19
618	20241217	102000	488583000	53900	53900	54000	53900	12
619	20241217	101900	487935600	54000	53900	54000	53900	47
620	20241217	101800	485398500	54000	53900	54000	53900	30
621	20241217	101700	483781000	53900	54000	54000	53900	325
622	20241217	101600	466262800	54000	54000	54000	53900	26
623	20241217	101500	464859200	53900	53900	54000	53900	44
624	20241217	101400	462484100	54000	54000	54000	54000	9
625	20241217	101300	461998100	54000	54000	54000	53900	174
626	20241217	101200	452602900	54100	54000	54100	53900	161
627	20241217	101100	443908200	54000	53900	54000	53900	5
628	20241217	101000	443638400	54000	54000	54100	54000	18
629	20241217	100900	442665800	54000	54100	54100	54000	21
630	20241217	100800	441530500	54000	54000	54100	53900	180
631	20241217	100700	431807600	54100	53900	54100	53900	185
632	20241217	100600	421817400	54000	54000	54100	53900	292
633	20241217	100500	406050600	54000	54000	54100	54000	42
634	20241217	100400	403781200	54000	54000	54100	54000	71
635	20241217	100300	399943300	54100	54100	54100	54000	40
636	20241217	100200	397781400	54100	54200	54200	54100	181
637	20241217	100100	387980300	54300	54300	54300	54200	40
638	20241217	100000	385810700	54300	54300	54300	54200	47
639	20241217	095900	383259400	54300	54300	54300	54300	5
640	20241217	095800	382987900	54200	54300	54300	54200	7
641	20241217	095700	382608000	54200	54100	54200	54100	114
642	20241217	095600	376430300	54200	54200	54200	54100	75
643	20241217	095500	372365600	54100	54100	54100	54100	25
644	20241217	095400	371013100	54100	54200	54200	54100	10
645	20241217	095300	370471400	54200	54200	54200	54000	312
646	20241217	095200	353592300	54200	54100	54200	54100	5
647	20241217	095100	353321600	54200	54100	54200	54100	211
648	20241217	095000	341906100	54100	54100	54100	54000	552
649	20241217	094900	312048200	54200	54200	54200	54100	73
650	20241217	094800	308093300	54200	54100	54200	54100	33
651	20241217	094700	306307300	54100	54200	54200	54100	12
652	20241217	094600	305657300	54200	54200	54200	54100	30
653	20241217	094500	304032700	54200	54200	54200	54100	166
654	20241217	094400	295040500	54200	54200	54200	54200	34
655	20241217	094300	293197700	54300	54200	54300	54200	62
656	20241217	094200	289836500	54200	54200	54300	54200	30
657	20241217	094100	288210200	54200	54200	54300	54200	88
658	20241217	094000	283436000	54200	54300	54300	54200	28
659	20241217	093900	281917700	54200	54300	54300	54200	17
660	20241217	093800	280996200	54300	54300	54300	54200	57
661	20241217	093700	277905600	54300	54200	54300	54200	43
662	20241217	093600	275570900	54200	54200	54300	54200	291
663	20241217	093500	259798600	54200	54200	54200	54200	11
664	20241217	093400	259202400	54200	54200	54200	54100	47
665	20241217	093300	256655300	54200	54200	54200	54100	12
666	20241217	093200	256005800	54200	54100	54200	54100	102
667	20241217	093100	250487400	54100	54200	54300	54100	234
668	20241217	093000	237816700	54200	54200	54200	54000	31
669	20241217	092900	236136800	54100	54100	54100	54000	156
670	20241217	092800	227703200	54100	54000	54100	53900	233
671	20241217	092700	215120800	54000	53800	54000	53800	181
672	20241217	092600	205365400	53800	53900	53900	53800	198
673	20241217	092500	194709400	53800	53900	54000	53800	344
674	20241217	092400	176177200	53900	54000	54100	53900	433
675	20241217	092300	152823000	54000	54100	54200	54000	75
676	20241217	092200	148766100	54100	54300	54300	54100	181
677	20241217	092100	138959300	54300	54200	54300	54200	32
678	20241217	092000	137224800	54300	54200	54300	54200	66
679	20241217	091900	133647300	54200	54200	54200	54200	86
680	20241217	091800	128986100	54200	54200	54200	54100	94
681	20241217	091700	123895800	54100	54100	54200	54100	38
682	20241217	091600	121839900	54200	54200	54200	54100	20
683	20241217	091500	120756700	54200	54100	54200	54100	58
684	20241217	091400	117614600	54100	54200	54200	54100	14
685	20241217	091300	116856600	54300	54300	54300	54300	3
686	20241217	091200	116693700	54300	54200	54300	54200	2
687	20241217	091100	116585200	54300	54300	54300	54300	45
688	20241217	091000	114141700	54200	54400	54400	54100	126
689	20241217	090900	107313100	54300	54300	54300	54200	182
690	20241217	090800	97432500	54300	54300	54400	54300	208
691	20241217	090700	86135700	54300	54300	54300	54200	310
692	20241217	090600	69304800	54300	54400	54400	54300	141
693	20241217	090500	61636200	54400	54400	54400	54400	8
694	20241217	090400	61201000	54400	54300	54400	54300	68
695	20241217	090300	57507900	54300	54200	54300	54100	542
696	20241217	090200	28133600	54000	54100	54100	54000	37
697	20241217	090100	26132900	54100	54200	54200	53900	306
698	20241217	090000	9608700	54200	54300	54400	54100	177