KissMeData/241590/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	205400	1371540670	8900	8900	8900	8900	3111
3	20241216	205300	1371540670	8900	8900	8900	8900	0
4	20241216	205200	1371540670	8900	8900	8900	8900	0
5	20241216	205100	1371540670	8900	8900	8900	8900	0
6	20241216	205000	1371540670	8900	8900	8900	8900	0
7	20241216	204900	1371540670	8900	8900	8900	8900	0
8	20241216	204800	1371540670	8900	8900	8900	8900	0
9	20241216	204700	1371540670	8900	8900	8900	8900	0
10	20241216	204600	1371540670	8900	8900	8900	8900	0
11	20241216	204500	1371540670	8900	8900	8900	8900	0
12	20241216	204400	1371540670	8900	8900	8900	8900	0
13	20241216	204300	1371540670	8900	8900	8900	8900	0
14	20241216	204200	1371540670	8900	8900	8900	8900	0
15	20241216	204100	1371540670	8900	8900	8900	8900	0
16	20241216	204000	1371540670	8900	8900	8900	8900	0
17	20241216	203900	1371540670	8900	8900	8900	8900	0
18	20241216	203800	1371540670	8900	8900	8900	8900	0
19	20241216	203700	1371540670	8900	8900	8900	8900	0
20	20241216	203600	1371540670	8900	8900	8900	8900	0
21	20241216	203500	1371540670	8900	8900	8900	8900	0
22	20241216	203400	1371540670	8900	8900	8900	8900	0
23	20241216	203300	1371540670	8900	8900	8900	8900	0
24	20241216	203200	1371540670	8900	8900	8900	8900	0
25	20241216	203100	1371540670	8900	8900	8900	8900	0
26	20241216	203000	1371540670	8900	8900	8900	8900	0
27	20241216	202900	1371540670	8900	8900	8900	8900	0
28	20241216	202800	1371540670	8900	8900	8900	8900	0
29	20241216	202700	1371540670	8900	8900	8900	8900	0
30	20241216	202600	1371540670	8900	8900	8900	8900	0
31	20241216	202500	1371540670	8900	8900	8900	8900	0
32	20241216	202400	1371540670	8900	8900	8900	8900	3111
33	20241216	202300	1371540670	8900	8900	8900	8900	0
34	20241216	202200	1371540670	8900	8900	8900	8900	0
35	20241216	202100	1371540670	8900	8900	8900	8900	0
36	20241216	202000	1371540670	8900	8900	8900	8900	0
37	20241216	201900	1371540670	8900	8900	8900	8900	0
38	20241216	201800	1371540670	8900	8900	8900	8900	0
39	20241216	201700	1371540670	8900	8900	8900	8900	0
40	20241216	201600	1371540670	8900	8900	8900	8900	0
41	20241216	201500	1371540670	8900	8900	8900	8900	0
42	20241216	201400	1371540670	8900	8900	8900	8900	0
43	20241216	201300	1371540670	8900	8900	8900	8900	0
44	20241216	201200	1371540670	8900	8900	8900	8900	0
45	20241216	201100	1371540670	8900	8900	8900	8900	0
46	20241216	201000	1371540670	8900	8900	8900	8900	0
47	20241216	200900	1371540670	8900	8900	8900	8900	0
48	20241216	200800	1371540670	8900	8900	8900	8900	0
49	20241216	200700	1371540670	8900	8900	8900	8900	0
50	20241216	200600	1371540670	8900	8900	8900	8900	0
51	20241216	200500	1371540670	8900	8900	8900	8900	0
52	20241216	200400	1371540670	8900	8900	8900	8900	0
53	20241216	200300	1371540670	8900	8900	8900	8900	0
54	20241216	200200	1371540670	8900	8900	8900	8900	0
55	20241216	200100	1371540670	8900	8900	8900	8900	0
56	20241216	200000	1371540670	8900	8900	8900	8900	0
57	20241216	195900	1371540670	8900	8900	8900	8900	0
58	20241216	195800	1371540670	8900	8900	8900	8900	0
59	20241216	195700	1371540670	8900	8900	8900	8900	0
60	20241216	195600	1371540670	8900	8900	8900	8900	0
61	20241216	195500	1371540670	8900	8900	8900	8900	0
62	20241216	195400	1371540670	8900	8900	8900	8900	3111
63	20241216	195300	1371540670	8900	8900	8900	8900	0
64	20241216	195200	1371540670	8900	8900	8900	8900	0
65	20241216	195100	1371540670	8900	8900	8900	8900	0
66	20241216	195000	1371540670	8900	8900	8900	8900	0
67	20241216	194900	1371540670	8900	8900	8900	8900	0
68	20241216	194800	1371540670	8900	8900	8900	8900	0
69	20241216	194700	1371540670	8900	8900	8900	8900	0
70	20241216	194600	1371540670	8900	8900	8900	8900	0
71	20241216	194500	1371540670	8900	8900	8900	8900	0
72	20241216	194400	1371540670	8900	8900	8900	8900	0
73	20241216	194300	1371540670	8900	8900	8900	8900	0
74	20241216	194200	1371540670	8900	8900	8900	8900	0
75	20241216	194100	1371540670	8900	8900	8900	8900	0
76	20241216	194000	1371540670	8900	8900	8900	8900	0
77	20241216	193900	1371540670	8900	8900	8900	8900	0
78	20241216	193800	1371540670	8900	8900	8900	8900	0
79	20241216	193700	1371540670	8900	8900	8900	8900	0
80	20241216	193600	1371540670	8900	8900	8900	8900	0
81	20241216	193500	1371540670	8900	8900	8900	8900	0
82	20241216	193400	1371540670	8900	8900	8900	8900	0
83	20241216	193300	1371540670	8900	8900	8900	8900	0
84	20241216	193200	1371540670	8900	8900	8900	8900	0
85	20241216	193100	1371540670	8900	8900	8900	8900	0
86	20241216	193000	1371540670	8900	8900	8900	8900	0
87	20241216	192900	1371540670	8900	8900	8900	8900	0
88	20241216	192800	1371540670	8900	8900	8900	8900	0
89	20241216	192700	1371540670	8900	8900	8900	8900	0
90	20241216	192600	1371540670	8900	8900	8900	8900	0
91	20241216	192500	1371540670	8900	8900	8900	8900	0
92	20241216	192400	1371540670	8900	8900	8900	8900	3111
93	20241216	192300	1371540670	8900	8900	8900	8900	0
94	20241216	192200	1371540670	8900	8900	8900	8900	0
95	20241216	192100	1371540670	8900	8900	8900	8900	0
96	20241216	192000	1371540670	8900	8900	8900	8900	0
97	20241216	191900	1371540670	8900	8900	8900	8900	0
98	20241216	191800	1371540670	8900	8900	8900	8900	0
99	20241216	191700	1371540670	8900	8900	8900	8900	0
100	20241216	191600	1371540670	8900	8900	8900	8900	0
101	20241216	191500	1371540670	8900	8900	8900	8900	0
102	20241216	191400	1371540670	8900	8900	8900	8900	0
103	20241216	191300	1371540670	8900	8900	8900	8900	0
104	20241216	191200	1371540670	8900	8900	8900	8900	0
105	20241216	191100	1371540670	8900	8900	8900	8900	0
106	20241216	191000	1371540670	8900	8900	8900	8900	0
107	20241216	190900	1371540670	8900	8900	8900	8900	0
108	20241216	190800	1371540670	8900	8900	8900	8900	0
109	20241216	190700	1371540670	8900	8900	8900	8900	0
110	20241216	190600	1371540670	8900	8900	8900	8900	0
111	20241216	190500	1371540670	8900	8900	8900	8900	0
112	20241216	190400	1371540670	8900	8900	8900	8900	0
113	20241216	190300	1371540670	8900	8900	8900	8900	0
114	20241216	190200	1371540670	8900	8900	8900	8900	0
115	20241216	190100	1371540670	8900	8900	8900	8900	0
116	20241216	190000	1371540670	8900	8900	8900	8900	0
117	20241216	185900	1371540670	8900	8900	8900	8900	0
118	20241216	185800	1371540670	8900	8900	8900	8900	0
119	20241216	185700	1371540670	8900	8900	8900	8900	0
120	20241216	185600	1371540670	8900	8900	8900	8900	0
121	20241216	185500	1371540670	8900	8900	8900	8900	0
122	20241216	185400	1371540670	8900	8900	8900	8900	3111
123	20241216	185300	1371540670	8900	8900	8900	8900	0
124	20241216	185200	1371540670	8900	8900	8900	8900	0
125	20241216	185100	1371540670	8900	8900	8900	8900	0
126	20241216	185000	1371540670	8900	8900	8900	8900	0
127	20241216	184900	1371540670	8900	8900	8900	8900	0
128	20241216	184800	1371540670	8900	8900	8900	8900	0
129	20241216	184700	1371540670	8900	8900	8900	8900	0
130	20241216	184600	1371540670	8900	8900	8900	8900	0
131	20241216	184500	1371540670	8900	8900	8900	8900	0
132	20241216	184400	1371540670	8900	8900	8900	8900	0
133	20241216	184300	1371540670	8900	8900	8900	8900	0
134	20241216	184200	1371540670	8900	8900	8900	8900	0
135	20241216	184100	1371540670	8900	8900	8900	8900	0
136	20241216	184000	1371540670	8900	8900	8900	8900	0
137	20241216	183900	1371540670	8900	8900	8900	8900	0
138	20241216	183800	1371540670	8900	8900	8900	8900	0
139	20241216	183700	1371540670	8900	8900	8900	8900	0
140	20241216	183600	1371540670	8900	8900	8900	8900	0
141	20241216	183500	1371540670	8900	8900	8900	8900	0
142	20241216	183400	1371540670	8900	8900	8900	8900	0
143	20241216	183300	1371540670	8900	8900	8900	8900	0
144	20241216	183200	1371540670	8900	8900	8900	8900	0
145	20241216	183100	1371540670	8900	8900	8900	8900	0
146	20241216	183000	1371540670	8900	8900	8900	8900	0
147	20241216	182900	1371540670	8900	8900	8900	8900	0
148	20241216	182800	1371540670	8900	8900	8900	8900	0
149	20241216	182700	1371540670	8900	8900	8900	8900	0
150	20241216	182600	1371540670	8900	8900	8900	8900	0
151	20241216	182500	1371540670	8900	8900	8900	8900	0
152	20241216	182400	1371540670	8900	8900	8900	8900	3111
153	20241216	182300	1371540670	8900	8900	8900	8900	0
154	20241216	182200	1371540670	8900	8900	8900	8900	0
155	20241216	182100	1371540670	8900	8900	8900	8900	0
156	20241216	182000	1371540670	8900	8900	8900	8900	0
157	20241216	181900	1371540670	8900	8900	8900	8900	0
158	20241216	181800	1371540670	8900	8900	8900	8900	0
159	20241216	181700	1371540670	8900	8900	8900	8900	0
160	20241216	181600	1371540670	8900	8900	8900	8900	0
161	20241216	181500	1371540670	8900	8900	8900	8900	0
162	20241216	181400	1371540670	8900	8900	8900	8900	0
163	20241216	181300	1371540670	8900	8900	8900	8900	0
164	20241216	181200	1371540670	8900	8900	8900	8900	0
165	20241216	181100	1371540670	8900	8900	8900	8900	0
166	20241216	181000	1371540670	8900	8900	8900	8900	0
167	20241216	180900	1371540670	8900	8900	8900	8900	0
168	20241216	180800	1371540670	8900	8900	8900	8900	0
169	20241216	180700	1371540670	8900	8900	8900	8900	0
170	20241216	180600	1371540670	8900	8900	8900	8900	0
171	20241216	180500	1371540670	8900	8900	8900	8900	0
172	20241216	180400	1371540670	8900	8900	8900	8900	0
173	20241216	180300	1371540670	8900	8900	8900	8900	0
174	20241216	180200	1371540670	8900	8900	8900	8900	0
175	20241216	180100	1371540670	8900	8900	8900	8900	0
176	20241216	180000	1371540670	8900	8900	8900	8900	0
177	20241216	175900	1371540670	8900	8900	8900	8900	0
178	20241216	175800	1371540670	8900	8900	8900	8900	0
179	20241216	175700	1371540670	8900	8900	8900	8900	0
180	20241216	175600	1371540670	8900	8900	8900	8900	0
181	20241216	175500	1371540670	8900	8900	8900	8900	0
182	20241216	175400	1371540670	8900	8900	8900	8900	3111
183	20241216	175300	1371540670	8900	8900	8900	8900	0
184	20241216	175200	1371540670	8900	8900	8900	8900	0
185	20241216	175100	1371540670	8900	8900	8900	8900	0
186	20241216	175000	1371540670	8900	8900	8900	8900	0
187	20241216	174900	1371540670	8900	8900	8900	8900	0
188	20241216	174800	1371540670	8900	8900	8900	8900	0
189	20241216	174700	1371540670	8900	8900	8900	8900	0
190	20241216	174600	1371540670	8900	8900	8900	8900	0
191	20241216	174500	1371540670	8900	8900	8900	8900	0
192	20241216	174400	1371540670	8900	8900	8900	8900	0
193	20241216	174300	1371540670	8900	8900	8900	8900	0
194	20241216	174200	1371540670	8900	8900	8900	8900	0
195	20241216	174100	1371540670	8900	8900	8900	8900	0
196	20241216	174000	1371540670	8900	8900	8900	8900	0
197	20241216	173900	1371540670	8900	8900	8900	8900	0
198	20241216	173800	1371540670	8900	8900	8900	8900	0
199	20241216	173700	1371540670	8900	8900	8900	8900	0
200	20241216	173600	1371540670	8900	8900	8900	8900	0
201	20241216	173500	1371540670	8900	8900	8900	8900	0
202	20241216	173400	1371540670	8900	8900	8900	8900	0
203	20241216	173300	1371540670	8900	8900	8900	8900	0
204	20241216	173200	1371540670	8900	8900	8900	8900	0
205	20241216	173100	1371540670	8900	8900	8900	8900	0
206	20241216	173000	1371540670	8900	8900	8900	8900	0
207	20241216	172900	1371540670	8900	8900	8900	8900	0
208	20241216	172800	1371540670	8900	8900	8900	8900	0
209	20241216	172700	1371540670	8900	8900	8900	8900	0
210	20241216	172600	1371540670	8900	8900	8900	8900	0
211	20241216	172500	1371540670	8900	8900	8900	8900	0
212	20241216	172400	1371540670	8900	8900	8900	8900	3111
213	20241216	172300	1371540670	8900	8900	8900	8900	0
214	20241216	172200	1371540670	8900	8900	8900	8900	0
215	20241216	172100	1371540670	8900	8900	8900	8900	0
216	20241216	172000	1371540670	8900	8900	8900	8900	0
217	20241216	171900	1371540670	8900	8900	8900	8900	0
218	20241216	171800	1371540670	8900	8900	8900	8900	0
219	20241216	171700	1371540670	8900	8900	8900	8900	0
220	20241216	171600	1371540670	8900	8900	8900	8900	0
221	20241216	171500	1371540670	8900	8900	8900	8900	0
222	20241216	171400	1371540670	8900	8900	8900	8900	0
223	20241216	171300	1371540670	8900	8900	8900	8900	0
224	20241216	171200	1371540670	8900	8900	8900	8900	0
225	20241216	171100	1371540670	8900	8900	8900	8900	0
226	20241216	171000	1371540670	8900	8900	8900	8900	0
227	20241216	170900	1371540670	8900	8900	8900	8900	0
228	20241216	170800	1371540670	8900	8900	8900	8900	0
229	20241216	170700	1371540670	8900	8900	8900	8900	0
230	20241216	170600	1371540670	8900	8900	8900	8900	0
231	20241216	170500	1371540670	8900	8900	8900	8900	0
232	20241216	170400	1371540670	8900	8900	8900	8900	0
233	20241216	170300	1371540670	8900	8900	8900	8900	0
234	20241216	170200	1371540670	8900	8900	8900	8900	0
235	20241216	170100	1371540670	8900	8900	8900	8900	0
236	20241216	170000	1371540670	8900	8900	8900	8900	0
237	20241216	165900	1371540670	8900	8900	8900	8900	0
238	20241216	165800	1371540670	8900	8900	8900	8900	0
239	20241216	165700	1371540670	8900	8900	8900	8900	0
240	20241216	165600	1371540670	8900	8900	8900	8900	0
241	20241216	165500	1371540670	8900	8900	8900	8900	0
242	20241216	165400	1371540670	8900	8900	8900	8900	3111
243	20241216	165300	1371540670	8900	8900	8900	8900	0
244	20241216	165200	1371540670	8900	8900	8900	8900	0
245	20241216	165100	1371540670	8900	8900	8900	8900	0
246	20241216	165000	1371540670	8900	8900	8900	8900	0
247	20241216	164900	1371540670	8900	8900	8900	8900	0
248	20241216	164800	1371540670	8900	8900	8900	8900	0
249	20241216	164700	1371540670	8900	8900	8900	8900	0
250	20241216	164600	1371540670	8900	8900	8900	8900	0
251	20241216	164500	1371540670	8900	8900	8900	8900	0
252	20241216	164400	1371540670	8900	8900	8900	8900	0
253	20241216	164300	1371540670	8900	8900	8900	8900	0
254	20241216	164200	1371540670	8900	8900	8900	8900	0
255	20241216	164100	1371540670	8900	8900	8900	8900	0
256	20241216	164000	1371540670	8900	8900	8900	8900	0
257	20241216	163900	1371540670	8900	8900	8900	8900	0
258	20241216	163800	1371540670	8900	8900	8900	8900	0
259	20241216	163700	1371540670	8900	8900	8900	8900	0
260	20241216	163600	1371540670	8900	8900	8900	8900	0
261	20241216	163500	1371540670	8900	8900	8900	8900	0
262	20241216	163400	1371540670	8900	8900	8900	8900	0
263	20241216	163300	1371540670	8900	8900	8900	8900	0
264	20241216	163200	1371540670	8900	8900	8900	8900	0
265	20241216	163100	1371540670	8900	8900	8900	8900	0
266	20241216	163000	1371540670	8900	8900	8900	8900	0
267	20241216	162900	1371540670	8900	8900	8900	8900	0
268	20241216	162800	1371540670	8900	8900	8900	8900	0
269	20241216	162700	1371540670	8900	8900	8900	8900	0
270	20241216	162600	1371540670	8900	8900	8900	8900	0
271	20241216	162500	1371540670	8900	8900	8900	8900	0
272	20241216	162400	1371540670	8900	8900	8900	8900	3111
273	20241216	162300	1371540670	8900	8900	8900	8900	0
274	20241216	162200	1371540670	8900	8900	8900	8900	0
275	20241216	162100	1371540670	8900	8900	8900	8900	0
276	20241216	162000	1371540670	8900	8900	8900	8900	0
277	20241216	161900	1371540670	8900	8900	8900	8900	0
278	20241216	161800	1371540670	8900	8900	8900	8900	0
279	20241216	161700	1371540670	8900	8900	8900	8900	0
280	20241216	161600	1371540670	8900	8900	8900	8900	0
281	20241216	161500	1371540670	8900	8900	8900	8900	0
282	20241216	161400	1371540670	8900	8900	8900	8900	0
283	20241216	161300	1371540670	8900	8900	8900	8900	0
284	20241216	161200	1371540670	8900	8900	8900	8900	0
285	20241216	161100	1371540670	8900	8900	8900	8900	0
286	20241216	161000	1371540670	8900	8900	8900	8900	0
287	20241216	160900	1371540670	8900	8900	8900	8900	0
288	20241216	160800	1371540670	8900	8900	8900	8900	0
289	20241216	160700	1371540670	8900	8900	8900	8900	0
290	20241216	160600	1371540670	8900	8900	8900	8900	0
291	20241216	160500	1371540670	8900	8900	8900	8900	0
292	20241216	160400	1371540670	8900	8900	8900	8900	0
293	20241216	160300	1371540670	8900	8900	8900	8900	0
294	20241216	160200	1371540670	8900	8900	8900	8900	0
295	20241216	160100	1371540670	8900	8900	8900	8900	0
296	20241216	160000	1371540670	8900	8900	8900	8900	0
297	20241216	155900	1371540670	8900	8900	8900	8900	0
298	20241216	155800	1371540670	8900	8900	8900	8900	0
299	20241216	155700	1371540670	8900	8900	8900	8900	0
300	20241216	155600	1371540670	8900	8900	8900	8900	0
301	20241216	155500	1371540670	8900	8900	8900	8900	0
302	20241216	155400	1371540670	8900	8900	8900	8900	3111
303	20241216	155300	1371540670	8900	8900	8900	8900	0
304	20241216	155200	1371540670	8900	8900	8900	8900	0
305	20241216	155100	1371540670	8900	8900	8900	8900	0
306	20241216	155000	1371540670	8900	8900	8900	8900	0
307	20241216	154900	1371540670	8900	8900	8900	8900	0
308	20241216	154800	1371540670	8900	8900	8900	8900	0
309	20241216	154700	1371540670	8900	8900	8900	8900	0
310	20241216	154600	1371540670	8900	8900	8900	8900	0
311	20241216	154500	1371540670	8900	8900	8900	8900	0
312	20241216	154400	1371540670	8900	8900	8900	8900	0
313	20241216	154300	1371540670	8900	8900	8900	8900	0
314	20241216	154200	1371540670	8900	8900	8900	8900	0
315	20241216	154100	1371540670	8900	8900	8900	8900	0
316	20241216	154000	1371540670	8900	8900	8900	8900	0
317	20241216	153900	1371540670	8900	8900	8900	8900	0
318	20241216	153800	1371540670	8900	8900	8900	8900	0
319	20241216	153700	1371540670	8900	8900	8900	8900	0
320	20241216	153600	1371540670	8900	8900	8900	8900	0
321	20241216	153500	1371540670	8900	8900	8900	8900	0
322	20241216	153400	1371540670	8900	8900	8900	8900	0
323	20241216	153300	1371540670	8900	8900	8900	8900	0
324	20241216	153200	1371540670	8900	8900	8900	8900	0
325	20241216	153100	1371540670	8900	8900	8900	8900	0
326	20241216	153000	1371540670	8900	8900	8900	8900	3111
327	20241216	152900	1343852770	8890	8890	8890	8890	0
328	20241216	152800	1343852770	8890	8890	8890	8890	0
329	20241216	152700	1343852770	8890	8890	8890	8890	0
330	20241216	152600	1343852770	8890	8890	8890	8890	0
331	20241216	152500	1343852770	8890	8890	8890	8890	0
332	20241216	152400	1343852770	8890	8890	8890	8890	0
333	20241216	152300	1343852770	8890	8890	8890	8890	0
334	20241216	152200	1343852770	8890	8890	8890	8890	0
335	20241216	152100	1343852770	8890	8890	8890	8890	0
336	20241216	152000	1343852770	8890	8890	8890	8890	0
337	20241216	151900	1343852770	8890	8900	8900	8890	66
338	20241216	151800	1343265590	8890	8890	8900	8890	90
339	20241216	151700	1342465210	8900	8890	8900	8890	139
340	20241216	151600	1341229040	8900	8900	8900	8900	2
341	20241216	151500	1341211240	8900	8900	8900	8890	131
342	20241216	151400	1340045370	8890	8900	8900	8890	27
343	20241216	151300	1339805140	8900	8890	8900	8890	15
344	20241216	151200	1339671670	8900	8890	8900	8890	376
345	20241216	151100	1336329010	8890	8900	8900	8890	56
346	20241216	151000	1335830670	8890	8890	8890	8890	101
347	20241216	150900	1334932780	8890	8890	8890	8890	302
348	20241216	150800	1332248000	8890	8900	8900	8890	105
349	20241216	150700	1331313530	8900	8890	8900	8890	8
350	20241216	150600	1331242340	8890	8890	8890	8880	114
351	20241216	150500	1330228910	8880	8880	8880	8880	2
352	20241216	150400	1330211150	8880	8880	8890	8880	20
353	20241216	150300	1330033440	8890	8890	8890	8890	0
354	20241216	150200	1330033440	8890	8890	8890	8890	270
355	20241216	150100	1327633140	8890	8900	8900	8890	8
356	20241216	150000	1327561960	8900	8890	8900	8890	84
357	20241216	145900	1326814400	8880	8900	8900	8880	76
358	20241216	145800	1326138060	8880	8900	8900	8880	329
359	20241216	145700	1323214550	8890	8900	8900	8890	77
360	20241216	145600	1322529270	8890	8910	8910	8890	599
361	20241216	145500	1317203950	8910	8890	8910	8890	127
362	20241216	145400	1316072950	8900	8890	8900	8890	113
363	20241216	145300	1315067650	8890	8900	8910	8880	1216
364	20241216	145200	1304256650	8900	8920	8920	8890	1249
365	20241216	145100	1293137380	8920	8920	8920	8920	193
366	20241216	145000	1291415820	8920	8940	8940	8910	617
367	20241216	144900	1285915200	8930	8860	8930	8860	3920
368	20241216	144800	1251072590	8860	8850	8860	8850	78
369	20241216	144700	1250381560	8850	8860	8860	8840	4213
370	20241216	144600	1213086490	8870	8870	8870	8860	92
371	20241216	144500	1212270550	8870	8860	8870	8860	80
372	20241216	144400	1211560990	8870	8870	8870	8870	103
373	20241216	144300	1210647380	8870	8870	8870	8860	91
374	20241216	144200	1209840230	8870	8870	8870	8860	2836
375	20241216	144100	1184710430	8880	8870	8880	8870	78
376	20241216	144000	1184017820	8880	8880	8880	8880	112
377	20241216	143900	1183023260	8880	8870	8880	8870	79
378	20241216	143800	1182321790	8880	8880	8880	8880	174
379	20241216	143700	1180776670	8880	8880	8880	8870	85
380	20241216	143600	1180021880	8870	8870	8870	8870	2
381	20241216	143500	1180004140	8880	8860	8880	8860	74
382	20241216	143400	1179347040	8860	8880	8890	8860	3472
383	20241216	143300	1148546580	8880	8870	8880	8870	86
384	20241216	143200	1147782910	8870	8880	8880	8870	2098
385	20241216	143100	1129161010	8900	8900	8900	8880	80
386	20241216	143000	1128449030	8890	8890	8890	8890	239
387	20241216	142900	1126324320	8900	8890	8900	8890	81
388	20241216	142800	1125603480	8900	8900	8900	8900	82
389	20241216	142700	1124873680	8890	8880	8890	8880	2
390	20241216	142600	1124855910	8890	8900	8900	8890	344
391	20241216	142500	1121797010	8900	8900	8900	8890	84
392	20241216	142400	1121049430	8900	8890	8900	8880	8
393	20241216	142300	1120978320	8890	8890	8900	8890	156
394	20241216	142200	1119590750	8890	8900	8900	8890	87
395	20241216	142100	1118816500	8900	8900	8900	8900	176
396	20241216	142000	1117250100	8910	8900	8910	8900	76
397	20241216	141900	1116572970	8910	8910	8910	8910	80
398	20241216	141800	1115860170	8910	8910	8910	8900	82
399	20241216	141700	1115129620	8910	8900	8910	8900	75
400	20241216	141600	1114461390	8900	8920	8940	8900	1261
401	20241216	141500	1103226610	8920	8920	8920	8920	69
402	20241216	141400	1102611130	8910	8910	8910	8900	9
403	20241216	141300	1102530980	8910	8920	8930	8910	275
404	20241216	141200	1100079920	8920	8910	8920	8910	75
405	20241216	141100	1099410940	8920	8910	8920	8910	75
406	20241216	141000	1098741960	8910	8910	8920	8900	455
407	20241216	140900	1094691610	8910	8900	8910	8900	18
408	20241216	140800	1094531270	8910	8910	8910	8910	74
409	20241216	140700	1093871930	8910	8910	8920	8910	81
410	20241216	140600	1093149430	8910	8920	8920	8910	76
411	20241216	140500	1092471520	8920	8910	8920	8910	77
412	20241216	140400	1091784710	8920	8920	8920	8910	350
413	20241216	140300	1088665390	8910	8910	8910	8900	284
414	20241216	140200	1086137740	8920	8910	8920	8900	383
415	20241216	140100	1082725670	8920	8940	8940	8910	753
416	20241216	140000	1076005770	8940	8930	8940	8930	17
417	20241216	135900	1075853840	8940	8940	8940	8930	225
418	20241216	135800	1073842360	8940	8940	8940	8940	84
419	20241216	135700	1073091400	8930	8920	8930	8920	11
420	20241216	135600	1072993180	8930	8920	8930	8920	75
421	20241216	135500	1072323450	8920	8920	8920	8910	37
422	20241216	135400	1071993430	8920	8910	8920	8910	132
423	20241216	135300	1070816570	8910	8920	8920	8900	41
424	20241216	135200	1070451420	8940	8910	8940	8910	80
425	20241216	135100	1069737920	8910	8910	8910	8910	84
426	20241216	135000	1068989480	8900	8900	8910	8900	158
427	20241216	134900	1067582550	8900	8890	8900	8880	2130
428	20241216	134800	1048646130	8880	8880	8890	8880	78
429	20241216	134700	1047952760	8890	8890	8890	8890	83
430	20241216	134600	1047214890	8880	8890	8890	8880	86
431	20241216	134500	1046450370	8880	8880	8890	8880	75
432	20241216	134400	1045783640	8890	8880	8890	8880	74
433	20241216	134300	1045125790	8890	8880	8890	8880	82
434	20241216	134200	1044396820	8890	8880	8890	8880	76
435	20241216	134100	1043721190	8890	8890	8890	8890	73
436	20241216	134000	1043072220	8890	8890	8890	8880	136
437	20241216	133900	1041863210	8890	8890	8890	8890	2
438	20241216	133800	1041845430	8890	8880	8890	8880	12
439	20241216	133700	1041738770	8880	8880	8880	8880	167
440	20241216	133600	1040255810	8870	8870	8880	8870	18
441	20241216	133500	1040096000	8880	8880	8880	8870	11
442	20241216	133400	1039998340	8880	8870	8880	8870	329
443	20241216	133300	1037076830	8880	8880	8880	8880	5
444	20241216	133200	1037032430	8880	8880	8880	8880	10
445	20241216	133100	1036943630	8870	8880	8880	8870	11
446	20241216	133000	1036845960	8870	8870	8870	8870	223
447	20241216	132900	1034867950	8870	8870	8870	8860	24
448	20241216	132800	1034655080	8860	8860	8870	8860	49
449	20241216	132700	1034220840	8860	8870	8870	8860	103
450	20241216	132600	1033307240	8870	8870	8870	8870	930
451	20241216	132500	1025058140	8860	8870	8870	8860	13
452	20241216	132400	1024942850	8870	8860	8870	8860	17
453	20241216	132300	1024792210	8870	8860	8870	8860	640
454	20241216	132200	1019121680	8870	8870	8870	8870	19
455	20241216	132100	1018953150	8860	8860	8870	8860	7
456	20241216	132000	1018891100	8860	8860	8860	8860	38
457	20241216	131900	1018554420	8870	8870	8870	8860	319
458	20241216	131800	1015725250	8860	8880	8880	8860	4079
459	20241216	131700	979527230	8890	8890	8890	8880	6
460	20241216	131600	979473930	8880	8890	8890	8880	26
461	20241216	131500	979242940	8890	8880	8890	8880	6
462	20241216	131400	979189640	8890	8890	8890	8880	522
463	20241216	131300	974549260	8890	8880	8890	8880	527
464	20241216	131200	969869280	8880	8890	8890	8880	3
465	20241216	131100	969842620	8890	8880	8890	8880	13
466	20241216	131000	969727060	8890	8890	8890	8890	16
467	20241216	130900	969584820	8890	8880	8890	8880	3
468	20241216	130800	969558170	8890	8890	8890	8890	12
469	20241216	130700	969451490	8890	8880	8890	8880	95
470	20241216	130600	968607040	8890	8890	8890	8890	25
471	20241216	130500	968384790	8890	8890	8890	8890	7
472	20241216	130400	968322560	8880	8890	8890	8880	13
473	20241216	130300	968207010	8890	8890	8890	8890	2
474	20241216	130200	968189230	8880	8880	8880	8880	1
475	20241216	130100	968180350	8890	8890	8890	8890	11
476	20241216	130000	968082560	8890	8880	8890	8880	451
477	20241216	125900	964073440	8890	8890	8890	8890	102
478	20241216	125800	963166660	8890	8890	8890	8890	368
479	20241216	125700	959895140	8880	8890	8890	8880	26
480	20241216	125600	959664250	8890	8890	8890	8890	90
481	20241216	125500	958864150	8880	8890	8890	8880	35
482	20241216	125400	958553250	8880	8890	8890	8880	461
483	20241216	125300	954454970	8890	8880	8890	8880	124
484	20241216	125200	953352730	8890	8900	8900	8870	5907
485	20241216	125100	900875590	8900	8900	8900	8900	25
486	20241216	125000	900653090	8900	8900	8900	8900	2
487	20241216	124900	900635290	8900	8910	8910	8900	36
488	20241216	124800	900314780	8910	8890	8910	8890	12
489	20241216	124700	900207880	8890	8900	8910	8890	3026
490	20241216	124600	873302020	8910	8900	8910	8900	539
491	20241216	124500	868501300	8890	8890	8890	8890	25
492	20241216	124400	868279050	8900	8900	8900	8890	103
493	20241216	124300	867362360	8900	8910	8910	8890	2730
494	20241216	124200	843065300	8910	8910	8910	8910	20
495	20241216	124100	842887100	8910	8900	8910	8900	27
496	20241216	124000	842646780	8910	8910	8920	8900	156
497	20241216	123900	841257230	8910	8920	8920	8910	1617
498	20241216	123800	826845200	8930	8930	8930	8930	1
499	20241216	123700	826836270	8930	8930	8930	8930	115
500	20241216	123600	825809320	8920	8920	8930	8920	32
501	20241216	123500	825523860	8920	8920	8920	8920	0
502	20241216	123400	825523860	8920	8930	8930	8920	36
503	20241216	123300	825202630	8930	8930	8930	8930	89
504	20241216	123200	824407860	8920	8920	8930	8920	129
505	20241216	123100	823256160	8920	8930	8930	8920	136
506	20241216	123000	822042940	8920	8920	8920	8920	26
507	20241216	122900	821811020	8920	8920	8920	8920	70
508	20241216	122800	821186620	8920	8920	8920	8910	46
509	20241216	122700	820776550	8910	8910	8910	8910	0
510	20241216	122600	820776550	8910	8910	8910	8910	27
511	20241216	122500	820535980	8920	8920	8920	8920	99
512	20241216	122400	819652900	8920	8900	8920	8900	206
513	20241216	122300	817817670	8910	8910	8910	8910	0
514	20241216	122200	817817670	8910	8910	8910	8900	56
515	20241216	122100	817318960	8900	8900	8900	8900	205
516	20241216	122000	815494460	8900	8930	8930	8900	6200
517	20241216	121900	760273160	8930	8940	8940	8930	11
518	20241216	121800	760174830	8930	8920	8930	8920	32
519	20241216	121700	759889320	8930	8930	8930	8930	2
520	20241216	121600	759871460	8930	8930	8940	8920	350
521	20241216	121500	756745880	8930	8940	8940	8930	116
522	20241216	121400	755709970	8940	8940	8940	8940	90
523	20241216	121300	754905370	8930	8940	8940	8930	37
524	20241216	121200	754574840	8930	8930	8930	8930	2
525	20241216	121100	754556980	8930	8940	8940	8930	137
526	20241216	121000	753332450	8940	8940	8940	8940	100
527	20241216	120900	752438450	8930	8940	8940	8920	98
528	20241216	120800	751562790	8930	8930	8930	8930	3
529	20241216	120700	751536000	8930	8940	8940	8930	36
530	20241216	120600	751214420	8930	8930	8930	8930	1
531	20241216	120500	751205490	8930	8940	8940	8930	30
532	20241216	120400	750937550	8940	8930	8940	8930	1011
533	20241216	120300	741903050	8920	8920	8920	8920	26
534	20241216	120200	741671130	8930	8920	8930	8920	129
535	20241216	120100	740519560	8930	8930	8930	8920	37
536	20241216	120000	740189400	8920	8920	8920	8920	0
537	20241216	115900	740189400	8920	8930	8930	8920	196
538	20241216	115800	738439680	8920	8930	8930	8920	151
539	20241216	115700	737092650	8930	8920	8930	8920	33
540	20241216	115600	736798280	8920	8920	8920	8920	175
541	20241216	115500	735237280	8910	8920	8930	8910	2027
542	20241216	115400	717155460	8930	8930	8930	8930	50
543	20241216	115300	716708960	8930	8930	8930	8930	4
544	20241216	115200	716673240	8930	8940	8940	8930	17
545	20241216	115100	716521320	8930	8940	8940	8930	1190
546	20241216	115000	705894370	8940	8950	8950	8940	35
547	20241216	114900	705581370	8950	8950	8950	8950	13
548	20241216	114800	705465020	8940	8940	8940	8940	25
549	20241216	114700	705241520	8940	8940	8940	8940	27
550	20241216	114600	705000140	8950	8950	8950	8950	11
551	20241216	114500	704901690	8940	8940	8940	8940	322
552	20241216	114400	702023010	8940	8950	8950	8940	68
553	20241216	114300	701414660	8950	8950	8950	8950	104
554	20241216	114200	700483860	8940	8940	8940	8940	25
555	20241216	114100	700260360	8950	8940	8950	8940	14
556	20241216	114000	700135080	8940	8940	8940	8940	287
557	20241216	113900	697569300	8930	8930	8930	8930	2
558	20241216	113800	697551440	8930	8940	8940	8930	27
559	20241216	113700	697310310	8930	8940	8940	8920	753
560	20241216	113600	690585930	8940	8930	8940	8930	121
561	20241216	113500	689504500	8930	8930	8930	8930	1
562	20241216	113400	689495570	8940	8940	8940	8930	50
563	20241216	113300	689048820	8940	8930	8940	8930	3
564	20241216	113200	689022020	8940	8930	8940	8930	114
565	20241216	113100	688003110	8940	8940	8940	8940	17
566	20241216	113000	687851130	8940	8940	8940	8940	2
567	20241216	112900	687833250	8930	8940	8940	8930	34
568	20241216	112800	687529540	8940	8940	8940	8940	103
569	20241216	112700	686608720	8930	8940	8940	8930	33
570	20241216	112600	686313950	8940	8940	8940	8940	2
571	20241216	112500	686296070	8930	8940	8940	8930	47
572	20241216	112400	685876140	8940	8940	8940	8940	89
573	20241216	112300	685080480	8930	8930	8930	8930	25
574	20241216	112200	684857230	8930	8940	8940	8930	16
575	20241216	112100	684714200	8930	8940	8940	8930	141
576	20241216	112000	683454160	8930	8930	8940	8930	185
577	20241216	111900	681800300	8930	8950	8950	8930	282
578	20241216	111800	679279350	8940	8940	8940	8940	95
579	20241216	111700	678430050	8940	8940	8940	8940	104
580	20241216	111600	677500290	8950	8950	8950	8950	12
581	20241216	111500	677392890	8940	8940	8940	8940	137
582	20241216	111400	676168110	8950	8950	8950	8950	2
583	20241216	111300	676150210	8940	8950	8950	8940	194
584	20241216	111200	674415810	8940	8940	8940	8940	21
585	20241216	111100	674228070	8940	8940	8940	8940	25
586	20241216	111000	674004570	8940	8930	8940	8930	449
587	20241216	110900	669994970	8930	8940	8940	8930	1068
588	20241216	110800	660457670	8940	8940	8940	8940	41
589	20241216	110700	660091130	8940	8950	8950	8940	36
590	20241216	110600	659768960	8940	8950	8950	8940	78
591	20241216	110500	659071120	8950	8940	8950	8940	95
592	20241216	110400	658220920	8940	8950	8950	8940	60
593	20241216	110300	657684200	8950	8950	8950	8950	0
594	20241216	110200	657684200	8950	8950	8950	8940	117
595	20241216	110100	656637310	8950	8960	8960	8950	15
596	20241216	110000	656502930	8950	8950	8950	8940	52
597	20241216	105900	656037780	8950	8950	8950	8950	0
598	20241216	105800	656037780	8950	8950	8950	8950	125
599	20241216	105700	654919030	8940	8940	8940	8940	0
600	20241216	105600	654919030	8940	8930	8940	8930	122
601	20241216	105500	653828600	8940	8940	8940	8940	19
602	20241216	105400	653658740	8930	8930	8940	8930	28
603	20241216	105300	653408690	8930	8940	8940	8920	1631
604	20241216	105200	638853050	8940	8950	8950	8940	35
605	20241216	105100	638540050	8950	8950	8950	8950	3
606	20241216	105000	638513200	8930	8940	8960	8930	556
607	20241216	104900	633541690	8950	8950	8960	8950	22
608	20241216	104800	633344640	8940	8940	8940	8940	25
609	20241216	104700	633121140	8950	8950	8950	8950	32
610	20241216	104600	632834740	8950	8950	8950	8950	102
611	20241216	104500	631921840	8940	8950	8950	8940	140
612	20241216	104400	630669090	8960	8950	8960	8950	5
613	20241216	104300	630624310	8950	8960	8970	8950	39
614	20241216	104200	630275070	8950	8950	8950	8950	134
615	20241216	104100	629075770	8940	8940	8940	8940	27
616	20241216	104000	628834390	8950	8950	8950	8950	34
617	20241216	103900	628530090	8950	8960	8960	8950	102
618	20241216	103800	627616290	8950	8940	8950	8940	142
619	20241216	103700	626346780	8940	8950	8960	8940	77
620	20241216	103600	625658020	8940	8940	8940	8940	250
621	20241216	103500	623423020	8950	8940	8950	8940	141
622	20241216	103400	622161550	8940	8940	8940	8940	15
623	20241216	103300	622027450	8940	8940	8940	8930	93
624	20241216	103200	621196280	8930	8920	8930	8920	351
625	20241216	103100	618061880	8930	8920	8940	8910	131
626	20241216	103000	616893540	8910	8910	8910	8910	70
627	20241216	102900	616269840	8910	8910	8910	8900	33
628	20241216	102800	615976060	8910	8910	8910	8910	18
629	20241216	102700	615815680	8900	8900	8900	8890	757
630	20241216	102600	609085370	8890	8890	8900	8880	3827
631	20241216	102500	575095010	8890	8900	8900	8880	872
632	20241216	102400	567346800	8890	8960	8960	8890	6213
633	20241216	102300	511933440	8960	8960	8970	8950	890
634	20241216	102200	503963670	8960	8970	8970	8960	133
635	20241216	102100	502770910	8970	8960	8970	8960	7
636	20241216	102000	502708130	8960	8960	8970	8960	170
637	20241216	101900	501184030	8960	8970	8970	8960	1125
638	20241216	101800	491103880	8970	8970	8970	8970	7
639	20241216	101700	491041090	8970	8970	8970	8970	3
640	20241216	101600	491014180	8970	8980	8980	8970	231
641	20241216	101500	488941770	8980	8980	8980	8980	10
642	20241216	101400	488851970	8980	8990	8990	8980	211
643	20241216	101300	486956790	8990	8980	8990	8980	13
644	20241216	101200	486839930	8980	8970	8980	8970	208
645	20241216	101100	484972340	8970	8970	8970	8970	0
646	20241216	101000	484972340	8970	8980	8980	8970	31
647	20241216	100900	484694240	8980	8980	8980	8980	10
648	20241216	100800	484604440	8970	8980	8980	8970	1175
649	20241216	100700	474054680	8980	8980	8980	8980	6
650	20241216	100600	474000800	8980	8970	8980	8960	104
651	20241216	100500	473068100	8970	8970	8970	8970	122
652	20241216	100400	471973760	8970	8970	8970	8960	189
653	20241216	100300	470278680	8970	8970	8970	8970	229
654	20241216	100200	468224550	8980	8980	8980	8980	49
655	20241216	100100	467784530	8980	8970	8980	8970	220
656	20241216	100000	465808970	8980	8980	8980	8970	53
657	20241216	095900	465333430	8970	8980	8980	8970	325
658	20241216	095800	462415180	8980	8980	8980	8980	3
659	20241216	095700	462388240	8990	8980	8990	8960	803
660	20241216	095600	455187320	8980	8980	8980	8980	0
661	20241216	095500	455187320	8980	8980	8980	8980	25
662	20241216	095400	454962820	8990	8990	8990	8980	3013
663	20241216	095300	427905720	8990	8980	8990	8970	902
664	20241216	095200	419807090	8980	8980	8980	8980	500
665	20241216	095100	415317090	8990	8980	8990	8980	38
666	20241216	095000	414975720	8990	8990	8990	8980	37
667	20241216	094900	414643190	8980	8980	8980	8970	94
668	20241216	094800	413799320	8980	8980	8980	8960	1580
669	20241216	094700	399626140	8980	8990	8990	8980	29
670	20241216	094600	399365700	8980	8980	8980	8970	115
671	20241216	094500	398334000	8980	8990	9010	8980	634
672	20241216	094400	392638760	8980	8990	8990	8980	23
673	20241216	094300	392432200	8990	9010	9010	8980	33
674	20241216	094200	392135690	9010	8990	9010	8980	1331
675	20241216	094100	380181150	8990	9010	9010	8990	1649
676	20241216	094000	365347590	9010	9010	9010	9010	49
677	20241216	093900	364906100	9010	9000	9010	9000	61
678	20241216	093800	364357080	9000	8980	9010	8980	743
679	20241216	093700	357672090	8980	8980	8980	8980	2
680	20241216	093600	357654130	8980	8970	8990	8970	397
681	20241216	093500	354089580	8960	8950	8960	8950	136
682	20241216	093400	352872140	8950	8960	8960	8950	1356
683	20241216	093300	340731660	8970	8980	8980	8960	416
684	20241216	093200	337000150	8980	9030	9030	8980	3068
685	20241216	093100	309402210	9030	9030	9030	9030	3
686	20241216	093000	309375120	9030	9020	9030	9010	237
687	20241216	092900	307238120	9020	9010	9020	9010	64
688	20241216	092800	306661330	9010	9030	9030	9010	210
689	20241216	092700	304766510	9030	9030	9030	9030	51
690	20241216	092600	304305980	9020	9020	9020	9020	26
691	20241216	092500	304071460	9010	9010	9010	9000	1217
692	20241216	092400	293116450	9020	9010	9020	9010	1765
693	20241216	092300	277197240	9010	9010	9020	9000	4464
694	20241216	092200	236974980	9010	9030	9030	9010	167
695	20241216	092100	235470270	9020	9030	9030	9020	211
696	20241216	092000	233567030	9030	9020	9030	9020	101
697	20241216	091900	232656000	9020	9020	9020	9020	1
698	20241216	091800	232646980	9020	9010	9020	9010	18
699	20241216	091700	232484640	9010	9010	9010	9010	1
700	20241216	091600	232475630	9010	9020	9020	9000	1933
701	20241216	091500	215057300	9020	9060	9060	9010	3817
702	20241216	091400	180564170	9060	9060	9060	9050	534
703	20241216	091300	175728590	9070	9110	9110	9060	3300
704	20241216	091200	145726570	9120	9120	9120	9120	0
705	20241216	091100	145726570	9120	9100	9120	9100	110
706	20241216	091000	144724180	9120	9120	9120	9120	2
707	20241216	090900	144705940	9090	9120	9150	9090	2748
708	20241216	090800	119703370	9120	9100	9120	9100	360
709	20241216	090700	116426710	9100	9090	9100	9090	101
710	20241216	090600	115508610	9090	9090	9120	9090	3996
711	20241216	090500	79184820	9090	9120	9120	9090	3762
712	20241216	090400	44958550	9160	9150	9160	9110	1083
713	20241216	090300	35061890	9150	9170	9170	9150	1375
714	20241216	090200	22458750	9180	9180	9200	9180	81
715	20241216	090100	21714350	9180	9140	9180	9130	562
716	20241216	090000	16577200	9200	9250	9250	9130	1802