KissMeData/241590/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	205200	935026320	8930	8930	8930	8930	2245
3	20241218	205100	935026320	8930	8930	8930	8930	0
4	20241218	205000	935026320	8930	8930	8930	8930	0
5	20241218	204900	935026320	8930	8930	8930	8930	0
6	20241218	204800	935026320	8930	8930	8930	8930	0
7	20241218	204700	935026320	8930	8930	8930	8930	0
8	20241218	204600	935026320	8930	8930	8930	8930	0
9	20241218	204500	935026320	8930	8930	8930	8930	0
10	20241218	204400	935026320	8930	8930	8930	8930	0
11	20241218	204300	935026320	8930	8930	8930	8930	0
12	20241218	204200	935026320	8930	8930	8930	8930	0
13	20241218	204100	935026320	8930	8930	8930	8930	0
14	20241218	204000	935026320	8930	8930	8930	8930	0
15	20241218	203900	935026320	8930	8930	8930	8930	0
16	20241218	203800	935026320	8930	8930	8930	8930	0
17	20241218	203700	935026320	8930	8930	8930	8930	0
18	20241218	203600	935026320	8930	8930	8930	8930	0
19	20241218	203500	935026320	8930	8930	8930	8930	0
20	20241218	203400	935026320	8930	8930	8930	8930	0
21	20241218	203300	935026320	8930	8930	8930	8930	0
22	20241218	203200	935026320	8930	8930	8930	8930	0
23	20241218	203100	935026320	8930	8930	8930	8930	0
24	20241218	203000	935026320	8930	8930	8930	8930	0
25	20241218	202900	935026320	8930	8930	8930	8930	0
26	20241218	202800	935026320	8930	8930	8930	8930	0
27	20241218	202700	935026320	8930	8930	8930	8930	0
28	20241218	202600	935026320	8930	8930	8930	8930	0
29	20241218	202500	935026320	8930	8930	8930	8930	0
30	20241218	202400	935026320	8930	8930	8930	8930	0
31	20241218	202300	935026320	8930	8930	8930	8930	0
32	20241218	202200	935026320	8930	8930	8930	8930	2245
33	20241218	202100	935026320	8930	8930	8930	8930	0
34	20241218	202000	935026320	8930	8930	8930	8930	0
35	20241218	201900	935026320	8930	8930	8930	8930	0
36	20241218	201800	935026320	8930	8930	8930	8930	0
37	20241218	201700	935026320	8930	8930	8930	8930	0
38	20241218	201600	935026320	8930	8930	8930	8930	0
39	20241218	201500	935026320	8930	8930	8930	8930	0
40	20241218	201400	935026320	8930	8930	8930	8930	0
41	20241218	201300	935026320	8930	8930	8930	8930	0
42	20241218	201200	935026320	8930	8930	8930	8930	0
43	20241218	201100	935026320	8930	8930	8930	8930	0
44	20241218	201000	935026320	8930	8930	8930	8930	0
45	20241218	200900	935026320	8930	8930	8930	8930	0
46	20241218	200800	935026320	8930	8930	8930	8930	0
47	20241218	200700	935026320	8930	8930	8930	8930	0
48	20241218	200600	935026320	8930	8930	8930	8930	0
49	20241218	200500	935026320	8930	8930	8930	8930	0
50	20241218	200400	935026320	8930	8930	8930	8930	0
51	20241218	200300	935026320	8930	8930	8930	8930	0
52	20241218	200200	935026320	8930	8930	8930	8930	0
53	20241218	200100	935026320	8930	8930	8930	8930	0
54	20241218	200000	935026320	8930	8930	8930	8930	0
55	20241218	195900	935026320	8930	8930	8930	8930	0
56	20241218	195800	935026320	8930	8930	8930	8930	0
57	20241218	195700	935026320	8930	8930	8930	8930	0
58	20241218	195600	935026320	8930	8930	8930	8930	0
59	20241218	195500	935026320	8930	8930	8930	8930	0
60	20241218	195400	935026320	8930	8930	8930	8930	0
61	20241218	195300	935026320	8930	8930	8930	8930	0
62	20241218	195200	935026320	8930	8930	8930	8930	2245
63	20241218	195100	935026320	8930	8930	8930	8930	0
64	20241218	195000	935026320	8930	8930	8930	8930	0
65	20241218	194900	935026320	8930	8930	8930	8930	0
66	20241218	194800	935026320	8930	8930	8930	8930	0
67	20241218	194700	935026320	8930	8930	8930	8930	0
68	20241218	194600	935026320	8930	8930	8930	8930	0
69	20241218	194500	935026320	8930	8930	8930	8930	0
70	20241218	194400	935026320	8930	8930	8930	8930	0
71	20241218	194300	935026320	8930	8930	8930	8930	0
72	20241218	194200	935026320	8930	8930	8930	8930	0
73	20241218	194100	935026320	8930	8930	8930	8930	0
74	20241218	194000	935026320	8930	8930	8930	8930	0
75	20241218	193900	935026320	8930	8930	8930	8930	0
76	20241218	193800	935026320	8930	8930	8930	8930	0
77	20241218	193700	935026320	8930	8930	8930	8930	0
78	20241218	193600	935026320	8930	8930	8930	8930	0
79	20241218	193500	935026320	8930	8930	8930	8930	0
80	20241218	193400	935026320	8930	8930	8930	8930	0
81	20241218	193300	935026320	8930	8930	8930	8930	0
82	20241218	193200	935026320	8930	8930	8930	8930	0
83	20241218	193100	935026320	8930	8930	8930	8930	0
84	20241218	193000	935026320	8930	8930	8930	8930	0
85	20241218	192900	935026320	8930	8930	8930	8930	0
86	20241218	192800	935026320	8930	8930	8930	8930	0
87	20241218	192700	935026320	8930	8930	8930	8930	0
88	20241218	192600	935026320	8930	8930	8930	8930	0
89	20241218	192500	935026320	8930	8930	8930	8930	0
90	20241218	192400	935026320	8930	8930	8930	8930	0
91	20241218	192300	935026320	8930	8930	8930	8930	0
92	20241218	192200	935026320	8930	8930	8930	8930	2245
93	20241218	192100	935026320	8930	8930	8930	8930	0
94	20241218	192000	935026320	8930	8930	8930	8930	0
95	20241218	191900	935026320	8930	8930	8930	8930	0
96	20241218	191800	935026320	8930	8930	8930	8930	0
97	20241218	191700	935026320	8930	8930	8930	8930	0
98	20241218	191600	935026320	8930	8930	8930	8930	0
99	20241218	191500	935026320	8930	8930	8930	8930	0
100	20241218	191400	935026320	8930	8930	8930	8930	0
101	20241218	191300	935026320	8930	8930	8930	8930	0
102	20241218	191200	935026320	8930	8930	8930	8930	0
103	20241218	191100	935026320	8930	8930	8930	8930	0
104	20241218	191000	935026320	8930	8930	8930	8930	0
105	20241218	190900	935026320	8930	8930	8930	8930	0
106	20241218	190800	935026320	8930	8930	8930	8930	0
107	20241218	190700	935026320	8930	8930	8930	8930	0
108	20241218	190600	935026320	8930	8930	8930	8930	0
109	20241218	190500	935026320	8930	8930	8930	8930	0
110	20241218	190400	935026320	8930	8930	8930	8930	0
111	20241218	190300	935026320	8930	8930	8930	8930	0
112	20241218	190200	935026320	8930	8930	8930	8930	0
113	20241218	190100	935026320	8930	8930	8930	8930	0
114	20241218	190000	935026320	8930	8930	8930	8930	0
115	20241218	185900	935026320	8930	8930	8930	8930	0
116	20241218	185800	935026320	8930	8930	8930	8930	0
117	20241218	185700	935026320	8930	8930	8930	8930	0
118	20241218	185600	935026320	8930	8930	8930	8930	0
119	20241218	185500	935026320	8930	8930	8930	8930	0
120	20241218	185400	935026320	8930	8930	8930	8930	0
121	20241218	185300	935026320	8930	8930	8930	8930	0
122	20241218	185200	935026320	8930	8930	8930	8930	2245
123	20241218	185100	935026320	8930	8930	8930	8930	0
124	20241218	185000	935026320	8930	8930	8930	8930	0
125	20241218	184900	935026320	8930	8930	8930	8930	0
126	20241218	184800	935026320	8930	8930	8930	8930	0
127	20241218	184700	935026320	8930	8930	8930	8930	0
128	20241218	184600	935026320	8930	8930	8930	8930	0
129	20241218	184500	935026320	8930	8930	8930	8930	0
130	20241218	184400	935026320	8930	8930	8930	8930	0
131	20241218	184300	935026320	8930	8930	8930	8930	0
132	20241218	184200	935026320	8930	8930	8930	8930	0
133	20241218	184100	935026320	8930	8930	8930	8930	0
134	20241218	184000	935026320	8930	8930	8930	8930	0
135	20241218	183900	935026320	8930	8930	8930	8930	0
136	20241218	183800	935026320	8930	8930	8930	8930	0
137	20241218	183700	935026320	8930	8930	8930	8930	0
138	20241218	183600	935026320	8930	8930	8930	8930	0
139	20241218	183500	935026320	8930	8930	8930	8930	0
140	20241218	183400	935026320	8930	8930	8930	8930	0
141	20241218	183300	935026320	8930	8930	8930	8930	0
142	20241218	183200	935026320	8930	8930	8930	8930	0
143	20241218	183100	935026320	8930	8930	8930	8930	0
144	20241218	183000	935026320	8930	8930	8930	8930	0
145	20241218	182900	935026320	8930	8930	8930	8930	0
146	20241218	182800	935026320	8930	8930	8930	8930	0
147	20241218	182700	935026320	8930	8930	8930	8930	0
148	20241218	182600	935026320	8930	8930	8930	8930	0
149	20241218	182500	935026320	8930	8930	8930	8930	0
150	20241218	182400	935026320	8930	8930	8930	8930	0
151	20241218	182300	935026320	8930	8930	8930	8930	0
152	20241218	182200	935026320	8930	8930	8930	8930	2245
153	20241218	182100	935026320	8930	8930	8930	8930	0
154	20241218	182000	935026320	8930	8930	8930	8930	0
155	20241218	181900	935026320	8930	8930	8930	8930	0
156	20241218	181800	935026320	8930	8930	8930	8930	0
157	20241218	181700	935026320	8930	8930	8930	8930	0
158	20241218	181600	935026320	8930	8930	8930	8930	0
159	20241218	181500	935026320	8930	8930	8930	8930	0
160	20241218	181400	935026320	8930	8930	8930	8930	0
161	20241218	181300	935026320	8930	8930	8930	8930	0
162	20241218	181200	935026320	8930	8930	8930	8930	0
163	20241218	181100	935026320	8930	8930	8930	8930	0
164	20241218	181000	935026320	8930	8930	8930	8930	0
165	20241218	180900	935026320	8930	8930	8930	8930	0
166	20241218	180800	935026320	8930	8930	8930	8930	0
167	20241218	180700	935026320	8930	8930	8930	8930	0
168	20241218	180600	935026320	8930	8930	8930	8930	0
169	20241218	180500	935026320	8930	8930	8930	8930	0
170	20241218	180400	935026320	8930	8930	8930	8930	0
171	20241218	180300	935026320	8930	8930	8930	8930	0
172	20241218	180200	935026320	8930	8930	8930	8930	0
173	20241218	180100	935026320	8930	8930	8930	8930	0
174	20241218	180000	935026320	8930	8930	8930	8930	0
175	20241218	175900	935026320	8930	8930	8930	8930	0
176	20241218	175800	935026320	8930	8930	8930	8930	0
177	20241218	175700	935026320	8930	8930	8930	8930	0
178	20241218	175600	935026320	8930	8930	8930	8930	0
179	20241218	175500	935026320	8930	8930	8930	8930	0
180	20241218	175400	935026320	8930	8930	8930	8930	0
181	20241218	175300	935026320	8930	8930	8930	8930	0
182	20241218	175200	935026320	8930	8930	8930	8930	2245
183	20241218	175100	935026320	8930	8930	8930	8930	0
184	20241218	175000	935026320	8930	8930	8930	8930	0
185	20241218	174900	935026320	8930	8930	8930	8930	0
186	20241218	174800	935026320	8930	8930	8930	8930	0
187	20241218	174700	935026320	8930	8930	8930	8930	0
188	20241218	174600	935026320	8930	8930	8930	8930	0
189	20241218	174500	935026320	8930	8930	8930	8930	0
190	20241218	174400	935026320	8930	8930	8930	8930	0
191	20241218	174300	935026320	8930	8930	8930	8930	0
192	20241218	174200	935026320	8930	8930	8930	8930	0
193	20241218	174100	935026320	8930	8930	8930	8930	0
194	20241218	174000	935026320	8930	8930	8930	8930	0
195	20241218	173900	935026320	8930	8930	8930	8930	0
196	20241218	173800	935026320	8930	8930	8930	8930	0
197	20241218	173700	935026320	8930	8930	8930	8930	0
198	20241218	173600	935026320	8930	8930	8930	8930	0
199	20241218	173500	935026320	8930	8930	8930	8930	0
200	20241218	173400	935026320	8930	8930	8930	8930	0
201	20241218	173300	935026320	8930	8930	8930	8930	0
202	20241218	173200	935026320	8930	8930	8930	8930	0
203	20241218	173100	935026320	8930	8930	8930	8930	0
204	20241218	173000	935026320	8930	8930	8930	8930	0
205	20241218	172900	935026320	8930	8930	8930	8930	0
206	20241218	172800	935026320	8930	8930	8930	8930	0
207	20241218	172700	935026320	8930	8930	8930	8930	0
208	20241218	172600	935026320	8930	8930	8930	8930	0
209	20241218	172500	935026320	8930	8930	8930	8930	0
210	20241218	172400	935026320	8930	8930	8930	8930	0
211	20241218	172300	935026320	8930	8930	8930	8930	0
212	20241218	172200	935026320	8930	8930	8930	8930	2245
213	20241218	172100	935026320	8930	8930	8930	8930	0
214	20241218	172000	935026320	8930	8930	8930	8930	0
215	20241218	171900	935026320	8930	8930	8930	8930	0
216	20241218	171800	935026320	8930	8930	8930	8930	0
217	20241218	171700	935026320	8930	8930	8930	8930	0
218	20241218	171600	935026320	8930	8930	8930	8930	0
219	20241218	171500	935026320	8930	8930	8930	8930	0
220	20241218	171400	935026320	8930	8930	8930	8930	0
221	20241218	171300	935026320	8930	8930	8930	8930	0
222	20241218	171200	935026320	8930	8930	8930	8930	0
223	20241218	171100	935026320	8930	8930	8930	8930	0
224	20241218	171000	935026320	8930	8930	8930	8930	0
225	20241218	170900	935026320	8930	8930	8930	8930	0
226	20241218	170800	935026320	8930	8930	8930	8930	0
227	20241218	170700	935026320	8930	8930	8930	8930	0
228	20241218	170600	935026320	8930	8930	8930	8930	0
229	20241218	170500	935026320	8930	8930	8930	8930	0
230	20241218	170400	935026320	8930	8930	8930	8930	0
231	20241218	170300	935026320	8930	8930	8930	8930	0
232	20241218	170200	935026320	8930	8930	8930	8930	0
233	20241218	170100	935026320	8930	8930	8930	8930	0
234	20241218	170000	935026320	8930	8930	8930	8930	0
235	20241218	165900	935026320	8930	8930	8930	8930	0
236	20241218	165800	935026320	8930	8930	8930	8930	0
237	20241218	165700	935026320	8930	8930	8930	8930	0
238	20241218	165600	935026320	8930	8930	8930	8930	0
239	20241218	165500	935026320	8930	8930	8930	8930	0
240	20241218	165400	935026320	8930	8930	8930	8930	0
241	20241218	165300	935026320	8930	8930	8930	8930	0
242	20241218	165200	935026320	8930	8930	8930	8930	2245
243	20241218	165100	935026320	8930	8930	8930	8930	0
244	20241218	165000	935026320	8930	8930	8930	8930	0
245	20241218	164900	935026320	8930	8930	8930	8930	0
246	20241218	164800	935026320	8930	8930	8930	8930	0
247	20241218	164700	935026320	8930	8930	8930	8930	0
248	20241218	164600	935026320	8930	8930	8930	8930	0
249	20241218	164500	935026320	8930	8930	8930	8930	0
250	20241218	164400	935026320	8930	8930	8930	8930	0
251	20241218	164300	935026320	8930	8930	8930	8930	0
252	20241218	164200	935026320	8930	8930	8930	8930	0
253	20241218	164100	935026320	8930	8930	8930	8930	0
254	20241218	164000	935026320	8930	8930	8930	8930	0
255	20241218	163900	935026320	8930	8930	8930	8930	0
256	20241218	163800	935026320	8930	8930	8930	8930	0
257	20241218	163700	935026320	8930	8930	8930	8930	0
258	20241218	163600	935026320	8930	8930	8930	8930	0
259	20241218	163500	935026320	8930	8930	8930	8930	0
260	20241218	163400	935026320	8930	8930	8930	8930	0
261	20241218	163300	935026320	8930	8930	8930	8930	0
262	20241218	163200	935026320	8930	8930	8930	8930	0
263	20241218	163100	935026320	8930	8930	8930	8930	0
264	20241218	163000	935026320	8930	8930	8930	8930	0
265	20241218	162900	935026320	8930	8930	8930	8930	0
266	20241218	162800	935026320	8930	8930	8930	8930	0
267	20241218	162700	935026320	8930	8930	8930	8930	0
268	20241218	162600	935026320	8930	8930	8930	8930	0
269	20241218	162500	935026320	8930	8930	8930	8930	0
270	20241218	162400	935026320	8930	8930	8930	8930	0
271	20241218	162300	935026320	8930	8930	8930	8930	0
272	20241218	162200	935026320	8930	8930	8930	8930	2245
273	20241218	162100	935026320	8930	8930	8930	8930	0
274	20241218	162000	935026320	8930	8930	8930	8930	0
275	20241218	161900	935026320	8930	8930	8930	8930	0
276	20241218	161800	935026320	8930	8930	8930	8930	0
277	20241218	161700	935026320	8930	8930	8930	8930	0
278	20241218	161600	935026320	8930	8930	8930	8930	0
279	20241218	161500	935026320	8930	8930	8930	8930	0
280	20241218	161400	935026320	8930	8930	8930	8930	0
281	20241218	161300	935026320	8930	8930	8930	8930	0
282	20241218	161200	935026320	8930	8930	8930	8930	0
283	20241218	161100	935026320	8930	8930	8930	8930	0
284	20241218	161000	935026320	8930	8930	8930	8930	0
285	20241218	160900	935026320	8930	8930	8930	8930	0
286	20241218	160800	935026320	8930	8930	8930	8930	0
287	20241218	160700	935026320	8930	8930	8930	8930	0
288	20241218	160600	935026320	8930	8930	8930	8930	0
289	20241218	160500	935026320	8930	8930	8930	8930	0
290	20241218	160400	935026320	8930	8930	8930	8930	0
291	20241218	160300	935026320	8930	8930	8930	8930	0
292	20241218	160200	935026320	8930	8930	8930	8930	0
293	20241218	160100	935026320	8930	8930	8930	8930	0
294	20241218	160000	935026320	8930	8930	8930	8930	0
295	20241218	155900	935026320	8930	8930	8930	8930	0
296	20241218	155800	935026320	8930	8930	8930	8930	0
297	20241218	155700	935026320	8930	8930	8930	8930	0
298	20241218	155600	935026320	8930	8930	8930	8930	0
299	20241218	155500	935026320	8930	8930	8930	8930	0
300	20241218	155400	935026320	8930	8930	8930	8930	0
301	20241218	155300	935026320	8930	8930	8930	8930	0
302	20241218	155200	935026320	8930	8930	8930	8930	2245
303	20241218	155100	935026320	8930	8930	8930	8930	0
304	20241218	155000	935026320	8930	8930	8930	8930	0
305	20241218	154900	935026320	8930	8930	8930	8930	0
306	20241218	154800	935026320	8930	8930	8930	8930	0
307	20241218	154700	935026320	8930	8930	8930	8930	0
308	20241218	154600	935026320	8930	8930	8930	8930	0
309	20241218	154500	935026320	8930	8930	8930	8930	0
310	20241218	154400	935026320	8930	8930	8930	8930	0
311	20241218	154300	935026320	8930	8930	8930	8930	0
312	20241218	154200	935026320	8930	8930	8930	8930	0
313	20241218	154100	935026320	8930	8930	8930	8930	0
314	20241218	154000	935026320	8930	8930	8930	8930	0
315	20241218	153900	935026320	8930	8930	8930	8930	0
316	20241218	153800	935026320	8930	8930	8930	8930	0
317	20241218	153700	935026320	8930	8930	8930	8930	0
318	20241218	153600	935026320	8930	8930	8930	8930	0
319	20241218	153500	935026320	8930	8930	8930	8930	0
320	20241218	153400	935026320	8930	8930	8930	8930	0
321	20241218	153300	935026320	8930	8930	8930	8930	0
322	20241218	153200	935026320	8930	8930	8930	8930	0
323	20241218	153100	935026320	8930	8930	8930	8930	0
324	20241218	153000	935026320	8930	8930	8930	8930	2245
325	20241218	152900	914978470	8950	8950	8950	8950	0
326	20241218	152800	914978470	8950	8950	8950	8950	0
327	20241218	152700	914978470	8950	8950	8950	8950	0
328	20241218	152600	914978470	8950	8950	8950	8950	0
329	20241218	152500	914978470	8950	8950	8950	8950	0
330	20241218	152400	914978470	8950	8950	8950	8950	0
331	20241218	152300	914978470	8950	8950	8950	8950	0
332	20241218	152200	914978470	8950	8950	8950	8950	0
333	20241218	152100	914978470	8950	8950	8950	8950	0
334	20241218	152000	914978470	8950	8950	8950	8950	0
335	20241218	151900	914978470	8950	8950	8950	8950	87
336	20241218	151800	914199820	8950	8950	8950	8950	20
337	20241218	151700	914020820	8930	8930	8940	8920	144
338	20241218	151600	912734770	8940	8930	8940	8930	83
339	20241218	151500	911993540	8930	8940	8950	8930	610
340	20241218	151400	906545440	8940	8920	8940	8920	189
341	20241218	151300	904857960	8950	8930	8950	8930	14
342	20241218	151200	904732860	8920	8950	8950	8920	250
343	20241218	151100	902502080	8920	8930	8950	8920	557
344	20241218	151000	897528430	8940	8950	8950	8940	12
345	20241218	150900	897421120	8950	8950	8950	8950	25
346	20241218	150800	897197370	8950	8930	8950	8930	34
347	20241218	150700	896893670	8930	8930	8930	8930	441
348	20241218	150600	892955540	8950	8940	8950	8930	2159
349	20241218	150500	873653940	8930	8930	8930	8930	115
350	20241218	150400	872626990	8930	8940	8940	8930	205
351	20241218	150300	870796060	8940	8930	8940	8930	941
352	20241218	150200	862392740	8930	8940	8940	8930	12
353	20241218	150100	862285560	8940	8920	8940	8920	20
354	20241218	150000	862107020	8920	8930	8940	8920	121
355	20241218	145900	861026730	8920	8920	8930	8920	134
356	20241218	145800	859831410	8920	8930	8930	8920	403
357	20241218	145700	856236520	8930	8940	8940	8920	212
358	20241218	145600	854343890	8940	8930	8940	8930	18
359	20241218	145500	854183070	8940	8940	8940	8930	65
360	20241218	145400	853602480	8940	8930	8940	8930	457
361	20241218	145300	849521280	8930	8930	8940	8930	72
362	20241218	145200	848878250	8930	8940	8940	8930	811
363	20241218	145100	841635840	8930	8930	8930	8920	40
364	20241218	145000	841278810	8930	8920	8930	8920	447
365	20241218	144900	837291420	8920	8920	8930	8920	48
366	20241218	144800	836863060	8930	8930	8930	8920	39
367	20241218	144700	836514920	8920	8930	8940	8920	43
368	20241218	144600	836131110	8940	8930	8940	8920	422
369	20241218	144500	832366610	8940	8940	8940	8940	10
370	20241218	144400	832277210	8940	8940	8940	8920	1318
371	20241218	144300	820507690	8930	8930	8940	8930	128
372	20241218	144200	819364420	8930	8930	8940	8930	443
373	20241218	144100	815408350	8940	8940	8940	8930	34
374	20241218	144000	815104630	8940	8930	8950	8930	51
375	20241218	143900	814648850	8930	8950	8950	8930	78
376	20241218	143800	813951550	8950	8930	8950	8930	68
377	20241218	143700	813343530	8930	8940	8950	8930	647
378	20241218	143600	807561060	8940	8930	8950	8930	40
379	20241218	143500	807203400	8930	8930	8950	8930	39
380	20241218	143400	806855070	8950	8950	8950	8930	82
381	20241218	143300	806121700	8940	8940	8940	8930	691
382	20241218	143200	799949000	8940	8940	8940	8940	89
383	20241218	143100	799153340	8940	8940	8940	8930	68
384	20241218	143000	798545780	8940	8930	8940	8930	101
385	20241218	142900	797643480	8930	8950	8950	8930	250
386	20241218	142800	795408450	8940	8940	8940	8940	37
387	20241218	142700	795077670	8940	8930	8940	8930	38
388	20241218	142600	794738190	8940	8940	8950	8930	62
389	20241218	142500	794184270	8940	8930	8950	8930	438
390	20241218	142400	790272400	8940	8940	8940	8940	35
391	20241218	142300	789959500	8940	8920	8940	8920	283
392	20241218	142200	787430220	8930	8920	8930	8920	38
393	20241218	142100	787091220	8930	8950	8950	8930	4004
394	20241218	142000	751332120	8940	8940	8940	8930	479
395	20241218	141900	747053870	8940	8930	8940	8930	25
396	20241218	141800	746830470	8930	8940	8940	8930	36
397	20241218	141700	746508880	8950	8930	8950	8930	49
398	20241218	141600	746070870	8930	8940	8940	8930	537
399	20241218	141500	741274350	8940	8930	8940	8930	50
400	20241218	141400	740827390	8930	8930	8940	8930	50
401	20241218	141300	740380660	8930	8930	8930	8930	74
402	20241218	141200	739719840	8930	8950	8970	8930	812
403	20241218	141100	732455500	8950	8940	8950	8940	124
404	20241218	141000	731346750	8940	8930	8940	8930	66
405	20241218	140900	730756740	8930	8940	8940	8930	48
406	20241218	140800	730327960	8930	8930	8940	8930	659
407	20241218	140700	724442890	8940	8940	8940	8940	21
408	20241218	140600	724255150	8950	8940	8950	8930	91
409	20241218	140500	723441950	8940	8930	8940	8930	546
410	20241218	140400	718561130	8940	8940	8940	8940	11
411	20241218	140300	718462790	8940	8940	8950	8940	210
412	20241218	140200	716585180	8940	8940	8940	8940	23
413	20241218	140100	716379560	8950	8940	8950	8940	49
414	20241218	140000	715941410	8950	8950	8950	8950	15
415	20241218	135900	715807160	8950	8970	8970	8940	153
416	20241218	135800	714438250	8960	8950	8960	8950	142
417	20241218	135700	713165940	8960	8940	8960	8940	91
418	20241218	135600	712351210	8940	8950	8950	8940	42
419	20241218	135500	711975450	8960	8940	8960	8930	1589
420	20241218	135400	697773800	8940	8940	8940	8930	86
421	20241218	135300	697005310	8940	8940	8940	8940	4
422	20241218	135200	696969550	8930	8940	8940	8930	93
423	20241218	135100	696138770	8940	8940	8940	8930	449
424	20241218	135000	692129120	8940	8940	8940	8930	56
425	20241218	134900	691628680	8930	8940	8940	8930	88
426	20241218	134800	690842560	8940	8940	8940	8930	72
427	20241218	134700	690199080	8940	8940	8940	8930	43
428	20241218	134600	689814730	8940	8940	8940	8930	454
429	20241218	134500	685760030	8950	8940	8950	8940	59
430	20241218	134400	685232410	8940	8930	8960	8930	75
431	20241218	134300	684562370	8940	8930	8940	8920	374
432	20241218	134200	681222630	8930	8930	8940	8920	131
433	20241218	134100	680052870	8930	8920	8930	8920	429
434	20241218	134000	676222230	8930	8920	8930	8920	56
435	20241218	133900	675722180	8920	8930	8930	8920	82
436	20241218	133800	674990700	8930	8930	8930	8930	43
437	20241218	133700	674606710	8920	8920	8920	8920	29
438	20241218	133600	674348030	8930	8920	8930	8920	49
439	20241218	133500	673910490	8920	8920	8930	8920	91
440	20241218	133400	673098720	8930	8930	8930	8920	433
441	20241218	133300	669235950	8930	8920	8930	8920	25
442	20241218	133200	669012940	8930	8930	8940	8920	46
443	20241218	133100	668602200	8920	8930	8930	8920	42
444	20241218	133000	668227380	8940	8930	8940	8930	44
445	20241218	132900	667834050	8930	8920	8950	8920	440
446	20241218	132800	663905100	8930	8920	8940	8920	86
447	20241218	132700	663137270	8920	8920	8920	8920	25
448	20241218	132600	662914270	8930	8920	8950	8910	59
449	20241218	132500	662387950	8910	8910	8920	8910	437
450	20241218	132400	658494090	8910	8920	8920	8910	54
451	20241218	132300	658012650	8920	8910	8920	8910	8
452	20241218	132200	657941300	8910	8910	8920	8910	119
453	20241218	132100	656880240	8910	8910	8910	8910	400
454	20241218	132000	653316240	8910	8920	8920	8910	50
455	20241218	131900	652870380	8910	8910	8920	8910	25
456	20241218	131800	652647600	8910	8910	8930	8910	88
457	20241218	131700	651863020	8920	8920	8920	8910	401
458	20241218	131600	648290040	8910	8910	8920	8910	147
459	20241218	131500	646979410	8920	8920	8920	8910	52
460	20241218	131400	646515990	8910	8920	8920	8910	57
461	20241218	131300	646007730	8920	8910	8920	8910	340
462	20241218	131200	642975200	8920	8920	8930	8920	138
463	20241218	131100	641744160	8920	8920	8920	8910	235
464	20241218	131000	639648060	8920	8930	8930	8920	39
465	20241218	130900	639299850	8930	8920	8930	8920	1824
466	20241218	130800	623029650	8920	8930	8930	8920	498
467	20241218	130700	618587170	8930	8920	8930	8920	312
468	20241218	130600	615801110	8930	8930	8930	8920	65
469	20241218	130500	615220860	8920	8920	8920	8920	73
470	20241218	130400	614569700	8930	8930	8940	8920	591
471	20241218	130300	609297210	8930	8940	8940	8930	34
472	20241218	130200	608993550	8940	8930	8940	8930	62
473	20241218	130100	608439480	8930	8940	8940	8930	2163
474	20241218	130000	589123810	8940	8950	8960	8940	143
475	20241218	125900	587844860	8950	8940	8950	8940	24
476	20241218	125800	587630200	8950	8940	8960	8940	111
477	20241218	125700	586636710	8950	8950	8950	8950	5
478	20241218	125600	586591960	8950	8930	8950	8930	860
479	20241218	125500	578903040	8950	8930	8950	8930	413
480	20241218	125400	575206950	8930	8940	8940	8930	124
481	20241218	125300	574098720	8960	8930	8960	8930	57
482	20241218	125200	573588090	8930	8930	8940	8930	47
483	20241218	125100	573168110	8930	8930	8940	8930	472
484	20241218	125000	568952720	8930	8920	8940	8920	92
485	20241218	124900	568131380	8930	8920	8930	8920	113
486	20241218	124800	567122360	8920	8930	8930	8920	861
487	20241218	124700	559434180	8940	8930	8940	8930	447
488	20241218	124600	555442430	8940	8930	8940	8930	97
489	20241218	124500	554575320	8930	8940	8940	8930	41
490	20241218	124400	554209110	8940	8930	8940	8930	141
491	20241218	124300	552949290	8930	8940	8940	8930	86
492	20241218	124200	552180590	8940	8930	8940	8930	38
493	20241218	124100	551840900	8930	8930	8930	8920	80
494	20241218	124000	551126790	8940	8940	8940	8940	32
495	20241218	123900	550840710	8930	8930	8930	8920	435
496	20241218	123800	546956510	8940	8930	8940	8930	85
497	20241218	123700	546196670	8930	8940	8940	8930	309
498	20241218	123600	543437210	8940	8930	8940	8930	85
499	20241218	123500	542677370	8930	8930	8930	8930	34
500	20241218	123400	542373750	8940	8930	8940	8930	512
501	20241218	123300	537800750	8930	8940	8940	8930	92
502	20241218	123200	536978670	8940	8930	8940	8930	52
503	20241218	123100	536514050	8940	8930	8940	8930	116
504	20241218	123000	535477710	8940	8940	8940	8930	68
505	20241218	122900	534870000	8940	8940	8940	8930	79
506	20241218	122800	534164040	8940	8930	8940	8930	135
507	20241218	122700	532957730	8930	8930	8930	8930	545
508	20241218	122600	528090880	8930	8930	8940	8930	756
509	20241218	122500	521338980	8930	8940	8940	8930	12
510	20241218	122400	521231770	8940	8930	8940	8930	162
511	20241218	122300	519784360	8930	8930	8940	8930	56
512	20241218	122200	519283780	8930	8930	8940	8930	445
513	20241218	122100	515309560	8930	8940	8940	8930	83
514	20241218	122000	514567880	8940	8950	8950	8930	56
515	20241218	121900	514067180	8950	8930	8950	8930	65
516	20241218	121800	513485870	8930	8950	8950	8930	97
517	20241218	121700	512618470	8950	8940	8950	8930	448
518	20241218	121600	508617700	8940	8930	8940	8930	2090
519	20241218	121500	489953200	8940	8950	8950	8930	31
520	20241218	121400	489676250	8950	8940	8950	8930	123
521	20241218	121300	488576580	8940	8930	8940	8930	874
522	20241218	121200	480767300	8930	8940	8940	8930	42
523	20241218	121100	480391860	8940	8930	8940	8930	67
524	20241218	121000	479793090	8930	8930	8940	8930	86
525	20241218	120900	479024740	8940	8930	8940	8930	443
526	20241218	120800	475068290	8930	8940	8940	8930	123
527	20241218	120700	473968710	8930	8940	8940	8930	150
528	20241218	120600	472628100	8940	8930	8940	8930	95
529	20241218	120500	471778950	8940	8940	8940	8940	345
530	20241218	120400	468694650	8950	8950	8950	8940	106
531	20241218	120300	467746050	8940	8950	8950	8940	82
532	20241218	120200	467012540	8940	8930	8940	8930	77
533	20241218	120100	466324460	8930	8940	8940	8930	51
534	20241218	120000	465868530	8940	8940	8950	8940	369
535	20241218	115900	462569300	8950	8950	8950	8950	44
536	20241218	115800	462175500	8950	8950	8950	8940	89
537	20241218	115700	461379050	8940	8940	8950	8940	42
538	20241218	115600	461003490	8940	8940	8970	8940	305
539	20241218	115500	458273100	8940	8930	8940	8930	3
540	20241218	115400	458246290	8940	8950	8960	8940	317
541	20241218	115300	455409210	8940	8930	8950	8930	117
542	20241218	115200	454363300	8940	8940	8950	8940	433
543	20241218	115100	450491910	8940	8950	8950	8940	61
544	20241218	115000	449946090	8950	8940	8950	8940	77
545	20241218	114900	449257340	8950	8950	8950	8940	193
546	20241218	114800	447530290	8950	8950	8950	8940	88
547	20241218	114700	446742730	8950	8940	8950	8940	68
548	20241218	114600	446134240	8940	8940	8950	8940	106
549	20241218	114500	445185830	8940	8950	8950	8940	14
550	20241218	114400	445060640	8950	8950	8950	8940	92
551	20241218	114300	444237290	8950	8970	8970	8950	231
552	20241218	114200	442168590	8950	8970	8970	8950	14
553	20241218	114100	442043230	8950	8970	8980	8950	62
554	20241218	114000	441487300	8960	8940	8960	8940	523
555	20241218	113900	436806760	8940	8960	8960	8940	98
556	20241218	113800	435929740	8970	8950	8970	8940	96
557	20241218	113700	435070620	8950	8950	8950	8940	38
558	20241218	113600	434730540	8930	8930	8950	8930	106
559	20241218	113500	433783100	8930	8930	8940	8930	393
560	20241218	113400	430273560	8940	8940	8940	8930	57
561	20241218	113300	429764110	8940	8940	8940	8930	94
562	20241218	113200	428924100	8920	8920	8920	8920	10
563	20241218	113100	428834900	8930	8930	8930	8920	392
564	20241218	113000	425334390	8940	8930	8940	8930	719
565	20241218	112900	418913390	8940	8950	8950	8940	45
566	20241218	112800	418510660	8950	8950	8950	8940	52
567	20241218	112700	418045380	8950	8940	8950	8940	293
568	20241218	112600	415425530	8940	8960	8960	8940	506
569	20241218	112500	410900600	8940	8950	8950	8940	346
570	20241218	112400	407807040	8980	8940	8980	8940	62
571	20241218	112300	407252180	8950	8930	8950	8930	59
572	20241218	112200	406724980	8940	8940	8940	8930	756
573	20241218	112100	399970210	8940	8940	8940	8930	139
574	20241218	112000	398727650	8940	8940	8940	8930	398
575	20241218	111900	395172540	8930	8930	8940	8930	98
576	20241218	111800	394296920	8940	8940	8940	8930	426
577	20241218	111700	390492330	8940	8930	8940	8930	86
578	20241218	111600	389723620	8930	8940	8940	8930	592
579	20241218	111500	384431200	8940	8950	8950	8940	66
580	20241218	111400	383840640	8950	8950	8950	8950	65
581	20241218	111300	383258890	8950	8960	8960	8950	61
582	20241218	111200	382712440	8950	8950	8960	8950	48
583	20241218	111100	382282810	8960	8950	8960	8950	106
584	20241218	111000	381334060	8950	8940	8950	8940	467
585	20241218	110900	377158350	8950	8960	8960	8950	161
586	20241218	110800	375717100	8960	8950	8960	8950	48
587	20241218	110700	375287130	8960	8960	8960	8950	57
588	20241218	110600	374776460	8940	8940	8960	8940	84
589	20241218	110500	374024620	8960	8950	8970	8950	108
590	20241218	110400	373057090	8950	8950	8970	8950	552
591	20241218	110300	368115730	8960	8960	8960	8960	10
592	20241218	110200	368026130	8950	8960	8960	8940	104
593	20241218	110100	367095670	8940	8950	8950	8940	499
594	20241218	110000	362633670	8940	8940	8940	8940	10
595	20241218	105900	362544270	8940	8930	8940	8920	324
596	20241218	105800	359650890	8930	8930	8930	8920	14
597	20241218	105700	359525920	8930	8940	8940	8930	200
598	20241218	105600	357739600	8940	8930	8940	8930	33
599	20241218	105500	357444880	8930	8940	8940	8930	53
600	20241218	105400	356971210	8930	8930	8950	8930	58
601	20241218	105300	356452410	8930	8930	8930	8920	385
602	20241218	105200	353014480	8950	8920	8950	8920	700
603	20241218	105100	346763140	8920	8930	8930	8920	121
604	20241218	105000	345682720	8930	8920	8930	8920	14
605	20241218	104900	345557750	8920	8920	8930	8920	141
606	20241218	104800	344299100	8930	8920	8930	8920	413
607	20241218	104700	340615080	8920	8930	8930	8920	90
608	20241218	104600	339811490	8930	8940	8940	8920	478
609	20241218	104500	335542570	8930	8940	8950	8930	54
610	20241218	104400	335059590	8950	8940	8970	8940	117
611	20241218	104300	334011440	8950	8950	8950	8940	1033
612	20241218	104200	324766100	8950	8930	8950	8930	200
613	20241218	104100	322979040	8930	8930	8930	8930	254
614	20241218	104000	320710820	8920	8930	8930	8920	96
615	20241218	103900	319853650	8940	8930	8940	8920	188
616	20241218	103800	318175050	8920	8930	8930	8920	973
617	20241218	103700	309486490	8940	8940	8940	8940	46
618	20241218	103600	309075250	8930	8940	8940	8930	445
619	20241218	103500	305097050	8950	8940	8950	8940	41
620	20241218	103400	304730470	8940	8940	8950	8940	277
621	20241218	103300	302251480	8940	8940	8940	8940	3
622	20241218	103200	302224660	8940	8940	8950	8940	296
623	20241218	103100	299577900	8940	8940	8950	8940	440
624	20241218	103000	295643840	8940	8950	8960	8940	86
625	20241218	102900	294874110	8960	8950	8960	8950	60
626	20241218	102800	294336610	8960	8950	8960	8950	40
627	20241218	102700	293978580	8960	8960	8960	8950	58
628	20241218	102600	293458920	8960	8950	8990	8950	56
629	20241218	102500	292956970	8950	8960	8960	8950	11
630	20241218	102400	292858510	8980	8970	8980	8970	44
631	20241218	102300	292463820	8950	8970	8970	8940	478
632	20241218	102200	288188280	8970	8950	8970	8940	61
633	20241218	102100	287642550	8940	8960	8960	8940	69
634	20241218	102000	287024630	8960	8940	8960	8940	22
635	20241218	101900	286827890	8940	8940	8960	8940	647
636	20241218	101800	281038650	8940	8930	8960	8930	43
637	20241218	101700	280654250	8950	8940	8950	8940	1043
638	20241218	101600	271329400	8940	8930	8940	8920	128
639	20241218	101500	270186390	8930	8920	8930	8920	42
640	20241218	101400	269811710	8930	8930	8930	8920	494
641	20241218	101300	265400400	8930	8970	8970	8920	3831
642	20241218	101200	231173040	8960	8940	8960	8940	57
643	20241218	101100	230662570	8940	8960	8960	8940	245
644	20241218	101000	228469400	8960	8950	8970	8940	419
645	20241218	100900	224723250	8950	8950	8950	8940	112
646	20241218	100800	223720900	8950	8940	8950	8940	707
647	20241218	100700	217393630	8950	8950	8950	8950	46
648	20241218	100600	216981930	8940	8960	8960	8940	413
649	20241218	100500	213285260	8950	8950	8960	8950	10
650	20241218	100400	213195710	8950	8970	8970	8950	87
651	20241218	100300	212415820	8970	8960	8970	8960	17
652	20241218	100200	212263430	8970	8970	8970	8960	63
653	20241218	100100	211698330	8970	8990	9020	8970	3442
654	20241218	100000	180787550	8990	8980	8990	8970	383
655	20241218	095900	177348680	8980	8960	8980	8950	354
656	20241218	095800	174176660	8960	8960	8960	8960	53
657	20241218	095700	173701780	8960	8960	8980	8950	162
658	20241218	095600	172250030	8960	8960	8960	8960	211
659	20241218	095500	170359470	8960	8940	8960	8930	99
660	20241218	095400	169473650	8940	8940	8940	8930	391
661	20241218	095300	165978470	8940	8970	8970	8930	1340
662	20241218	095200	153998120	8950	8950	8950	8940	14
663	20241218	095100	153872830	8940	8970	8970	8940	51
664	20241218	095000	153416450	8950	8950	8950	8940	27
665	20241218	094900	153174920	8940	8960	8960	8940	415
666	20241218	094800	149460250	8950	8940	8970	8940	62
667	20241218	094700	148905620	8940	8960	8980	8940	84
668	20241218	094600	148153730	8940	8940	8940	8940	410
669	20241218	094500	144488330	8940	8950	8950	8940	151
670	20241218	094400	143138380	8940	8960	8960	8930	1358
671	20241218	094300	130994850	8970	8950	8970	8950	3
672	20241218	094200	130967970	8950	8960	8960	8950	56
673	20241218	094100	130466330	8940	8950	8950	8940	178
674	20241218	094000	128873420	8940	8960	8960	8940	277
675	20241218	093900	126394680	8960	8940	8960	8940	1132
676	20241218	093800	116274560	8940	8960	8960	8940	1450
677	20241218	093700	103311540	8940	8950	8950	8940	50
678	20241218	093600	102864050	8940	8960	8960	8940	973
679	20241218	093500	94152240	8970	8970	8980	8970	293
680	20241218	093400	91524020	8980	8960	8980	8960	28
681	20241218	093300	91272830	8960	8960	8960	8940	1105
682	20241218	093200	81382150	8970	8980	8980	8960	598
683	20241218	093100	76018850	8980	8980	8980	8980	0
684	20241218	093000	76018850	8980	8970	8980	8960	56
685	20241218	092900	75516530	8960	8960	8970	8950	172
686	20241218	092800	73975760	8970	8960	8970	8950	111
687	20241218	092700	72981550	8960	9010	9010	8960	410
688	20241218	092600	69298850	9010	9020	9020	9010	6
689	20241218	092500	69244780	9010	9020	9020	9010	10
690	20241218	092400	69154670	9020	9010	9020	9010	6
691	20241218	092300	69100600	9010	9010	9020	9010	63
692	20241218	092200	68532950	9010	9000	9010	9000	18
693	20241218	092100	68370830	9010	9020	9020	9010	167
694	20241218	092000	66866100	9020	9010	9020	9010	5
695	20241218	091900	66821040	9020	9030	9040	9010	1190
696	20241218	091800	56088700	9030	9040	9040	9030	252
697	20241218	091700	53813130	9040	9040	9040	9040	21
698	20241218	091600	53623290	9030	9050	9050	9030	239
699	20241218	091500	51463830	9060	9110	9110	9060	184
700	20241218	091400	49794090	9110	9090	9110	9090	220
701	20241218	091300	47794270	9110	9100	9110	9100	201
702	20241218	091200	45965160	9110	9110	9110	9110	1
703	20241218	091100	45956050	9110	9100	9110	9100	2
704	20241218	091000	45937840	9110	9110	9120	9090	2453
705	20241218	090900	23607590	9110	9120	9120	9110	2
706	20241218	090800	23589360	9110	9110	9110	9110	30
707	20241218	090700	23316060	9120	9120	9120	9120	236
708	20241218	090600	21163740	9110	9100	9110	9100	113
709	20241218	090500	20134810	9110	9110	9110	9110	2
710	20241218	090400	20116590	9100	9100	9110	9100	63
711	20241218	090300	19543280	9100	9070	9100	9070	214
712	20241218	090200	17597160	9100	9100	9100	9030	63
713	20241218	090100	17027230	9100	9030	9100	9030	246
714	20241218	090000	14805780	9030	9000	9030	9000	1645