KissMeData/336370/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211900	820741260	8680	8680	8680	8680	4331
3	20241220	211800	820741260	8680	8680	8680	8680	0
4	20241220	211700	820741260	8680	8680	8680	8680	0
5	20241220	211600	820741260	8680	8680	8680	8680	0
6	20241220	211500	820741260	8680	8680	8680	8680	0
7	20241220	211400	820741260	8680	8680	8680	8680	0
8	20241220	211300	820741260	8680	8680	8680	8680	0
9	20241220	211200	820741260	8680	8680	8680	8680	0
10	20241220	211100	820741260	8680	8680	8680	8680	0
11	20241220	211000	820741260	8680	8680	8680	8680	0
12	20241220	210900	820741260	8680	8680	8680	8680	0
13	20241220	210800	820741260	8680	8680	8680	8680	0
14	20241220	210700	820741260	8680	8680	8680	8680	0
15	20241220	210600	820741260	8680	8680	8680	8680	0
16	20241220	210500	820741260	8680	8680	8680	8680	0
17	20241220	210400	820741260	8680	8680	8680	8680	0
18	20241220	210300	820741260	8680	8680	8680	8680	0
19	20241220	210200	820741260	8680	8680	8680	8680	0
20	20241220	210100	820741260	8680	8680	8680	8680	0
21	20241220	210000	820741260	8680	8680	8680	8680	0
22	20241220	205900	820741260	8680	8680	8680	8680	0
23	20241220	205800	820741260	8680	8680	8680	8680	0
24	20241220	205700	820741260	8680	8680	8680	8680	0
25	20241220	205600	820741260	8680	8680	8680	8680	0
26	20241220	205500	820741260	8680	8680	8680	8680	0
27	20241220	205400	820741260	8680	8680	8680	8680	0
28	20241220	205300	820741260	8680	8680	8680	8680	0
29	20241220	205200	820741260	8680	8680	8680	8680	0
30	20241220	205100	820741260	8680	8680	8680	8680	0
31	20241220	205000	820741260	8680	8680	8680	8680	0
32	20241220	204900	820741260	8680	8680	8680	8680	4331
33	20241220	204800	820741260	8680	8680	8680	8680	0
34	20241220	204700	820741260	8680	8680	8680	8680	0
35	20241220	204600	820741260	8680	8680	8680	8680	0
36	20241220	204500	820741260	8680	8680	8680	8680	0
37	20241220	204400	820741260	8680	8680	8680	8680	0
38	20241220	204300	820741260	8680	8680	8680	8680	0
39	20241220	204200	820741260	8680	8680	8680	8680	0
40	20241220	204100	820741260	8680	8680	8680	8680	0
41	20241220	204000	820741260	8680	8680	8680	8680	0
42	20241220	203900	820741260	8680	8680	8680	8680	0
43	20241220	203800	820741260	8680	8680	8680	8680	0
44	20241220	203700	820741260	8680	8680	8680	8680	0
45	20241220	203600	820741260	8680	8680	8680	8680	0
46	20241220	203500	820741260	8680	8680	8680	8680	0
47	20241220	203400	820741260	8680	8680	8680	8680	0
48	20241220	203300	820741260	8680	8680	8680	8680	0
49	20241220	203200	820741260	8680	8680	8680	8680	0
50	20241220	203100	820741260	8680	8680	8680	8680	0
51	20241220	203000	820741260	8680	8680	8680	8680	0
52	20241220	202900	820741260	8680	8680	8680	8680	0
53	20241220	202800	820741260	8680	8680	8680	8680	0
54	20241220	202700	820741260	8680	8680	8680	8680	0
55	20241220	202600	820741260	8680	8680	8680	8680	0
56	20241220	202500	820741260	8680	8680	8680	8680	0
57	20241220	202400	820741260	8680	8680	8680	8680	0
58	20241220	202300	820741260	8680	8680	8680	8680	0
59	20241220	202200	820741260	8680	8680	8680	8680	0
60	20241220	202100	820741260	8680	8680	8680	8680	0
61	20241220	202000	820741260	8680	8680	8680	8680	0
62	20241220	201900	820741260	8680	8680	8680	8680	4331
63	20241220	201800	820741260	8680	8680	8680	8680	0
64	20241220	201700	820741260	8680	8680	8680	8680	0
65	20241220	201600	820741260	8680	8680	8680	8680	0
66	20241220	201500	820741260	8680	8680	8680	8680	0
67	20241220	201400	820741260	8680	8680	8680	8680	0
68	20241220	201300	820741260	8680	8680	8680	8680	0
69	20241220	201200	820741260	8680	8680	8680	8680	0
70	20241220	201100	820741260	8680	8680	8680	8680	0
71	20241220	201000	820741260	8680	8680	8680	8680	0
72	20241220	200900	820741260	8680	8680	8680	8680	0
73	20241220	200800	820741260	8680	8680	8680	8680	0
74	20241220	200700	820741260	8680	8680	8680	8680	0
75	20241220	200600	820741260	8680	8680	8680	8680	0
76	20241220	200500	820741260	8680	8680	8680	8680	0
77	20241220	200400	820741260	8680	8680	8680	8680	0
78	20241220	200300	820741260	8680	8680	8680	8680	0
79	20241220	200200	820741260	8680	8680	8680	8680	0
80	20241220	200100	820741260	8680	8680	8680	8680	0
81	20241220	200000	820741260	8680	8680	8680	8680	0
82	20241220	195900	820741260	8680	8680	8680	8680	0
83	20241220	195800	820741260	8680	8680	8680	8680	0
84	20241220	195700	820741260	8680	8680	8680	8680	0
85	20241220	195600	820741260	8680	8680	8680	8680	0
86	20241220	195500	820741260	8680	8680	8680	8680	0
87	20241220	195400	820741260	8680	8680	8680	8680	0
88	20241220	195300	820741260	8680	8680	8680	8680	0
89	20241220	195200	820741260	8680	8680	8680	8680	0
90	20241220	195100	820741260	8680	8680	8680	8680	0
91	20241220	195000	820741260	8680	8680	8680	8680	0
92	20241220	194900	820741260	8680	8680	8680	8680	4331
93	20241220	194800	820741260	8680	8680	8680	8680	0
94	20241220	194700	820741260	8680	8680	8680	8680	0
95	20241220	194600	820741260	8680	8680	8680	8680	0
96	20241220	194500	820741260	8680	8680	8680	8680	0
97	20241220	194400	820741260	8680	8680	8680	8680	0
98	20241220	194300	820741260	8680	8680	8680	8680	0
99	20241220	194200	820741260	8680	8680	8680	8680	0
100	20241220	194100	820741260	8680	8680	8680	8680	0
101	20241220	194000	820741260	8680	8680	8680	8680	0
102	20241220	193900	820741260	8680	8680	8680	8680	0
103	20241220	193800	820741260	8680	8680	8680	8680	0
104	20241220	193700	820741260	8680	8680	8680	8680	0
105	20241220	193600	820741260	8680	8680	8680	8680	0
106	20241220	193500	820741260	8680	8680	8680	8680	0
107	20241220	193400	820741260	8680	8680	8680	8680	0
108	20241220	193300	820741260	8680	8680	8680	8680	0
109	20241220	193200	820741260	8680	8680	8680	8680	0
110	20241220	193100	820741260	8680	8680	8680	8680	0
111	20241220	193000	820741260	8680	8680	8680	8680	0
112	20241220	192900	820741260	8680	8680	8680	8680	0
113	20241220	192800	820741260	8680	8680	8680	8680	0
114	20241220	192700	820741260	8680	8680	8680	8680	0
115	20241220	192600	820741260	8680	8680	8680	8680	0
116	20241220	192500	820741260	8680	8680	8680	8680	0
117	20241220	192400	820741260	8680	8680	8680	8680	0
118	20241220	192300	820741260	8680	8680	8680	8680	0
119	20241220	192200	820741260	8680	8680	8680	8680	0
120	20241220	192100	820741260	8680	8680	8680	8680	0
121	20241220	192000	820741260	8680	8680	8680	8680	0
122	20241220	191900	820741260	8680	8680	8680	8680	4331
123	20241220	191800	820741260	8680	8680	8680	8680	0
124	20241220	191700	820741260	8680	8680	8680	8680	0
125	20241220	191600	820741260	8680	8680	8680	8680	0
126	20241220	191500	820741260	8680	8680	8680	8680	0
127	20241220	191400	820741260	8680	8680	8680	8680	0
128	20241220	191300	820741260	8680	8680	8680	8680	0
129	20241220	191200	820741260	8680	8680	8680	8680	0
130	20241220	191100	820741260	8680	8680	8680	8680	0
131	20241220	191000	820741260	8680	8680	8680	8680	0
132	20241220	190900	820741260	8680	8680	8680	8680	0
133	20241220	190800	820741260	8680	8680	8680	8680	0
134	20241220	190700	820741260	8680	8680	8680	8680	0
135	20241220	190600	820741260	8680	8680	8680	8680	0
136	20241220	190500	820741260	8680	8680	8680	8680	0
137	20241220	190400	820741260	8680	8680	8680	8680	0
138	20241220	190300	820741260	8680	8680	8680	8680	0
139	20241220	190200	820741260	8680	8680	8680	8680	0
140	20241220	190100	820741260	8680	8680	8680	8680	0
141	20241220	190000	820741260	8680	8680	8680	8680	0
142	20241220	185900	820741260	8680	8680	8680	8680	0
143	20241220	185800	820741260	8680	8680	8680	8680	0
144	20241220	185700	820741260	8680	8680	8680	8680	0
145	20241220	185600	820741260	8680	8680	8680	8680	0
146	20241220	185500	820741260	8680	8680	8680	8680	0
147	20241220	185400	820741260	8680	8680	8680	8680	0
148	20241220	185300	820741260	8680	8680	8680	8680	0
149	20241220	185200	820741260	8680	8680	8680	8680	0
150	20241220	185100	820741260	8680	8680	8680	8680	0
151	20241220	185000	820741260	8680	8680	8680	8680	0
152	20241220	184900	820741260	8680	8680	8680	8680	4331
153	20241220	184800	820741260	8680	8680	8680	8680	0
154	20241220	184700	820741260	8680	8680	8680	8680	0
155	20241220	184600	820741260	8680	8680	8680	8680	0
156	20241220	184500	820741260	8680	8680	8680	8680	0
157	20241220	184400	820741260	8680	8680	8680	8680	0
158	20241220	184300	820741260	8680	8680	8680	8680	0
159	20241220	184200	820741260	8680	8680	8680	8680	0
160	20241220	184100	820741260	8680	8680	8680	8680	0
161	20241220	184000	820741260	8680	8680	8680	8680	0
162	20241220	183900	820741260	8680	8680	8680	8680	0
163	20241220	183800	820741260	8680	8680	8680	8680	0
164	20241220	183700	820741260	8680	8680	8680	8680	0
165	20241220	183600	820741260	8680	8680	8680	8680	0
166	20241220	183500	820741260	8680	8680	8680	8680	0
167	20241220	183400	820741260	8680	8680	8680	8680	0
168	20241220	183300	820741260	8680	8680	8680	8680	0
169	20241220	183200	820741260	8680	8680	8680	8680	0
170	20241220	183100	820741260	8680	8680	8680	8680	0
171	20241220	183000	820741260	8680	8680	8680	8680	0
172	20241220	182900	820741260	8680	8680	8680	8680	0
173	20241220	182800	820741260	8680	8680	8680	8680	0
174	20241220	182700	820741260	8680	8680	8680	8680	0
175	20241220	182600	820741260	8680	8680	8680	8680	0
176	20241220	182500	820741260	8680	8680	8680	8680	0
177	20241220	182400	820741260	8680	8680	8680	8680	0
178	20241220	182300	820741260	8680	8680	8680	8680	0
179	20241220	182200	820741260	8680	8680	8680	8680	0
180	20241220	182100	820741260	8680	8680	8680	8680	0
181	20241220	182000	820741260	8680	8680	8680	8680	0
182	20241220	181900	820741260	8680	8680	8680	8680	4331
183	20241220	181800	820741260	8680	8680	8680	8680	0
184	20241220	181700	820741260	8680	8680	8680	8680	0
185	20241220	181600	820741260	8680	8680	8680	8680	0
186	20241220	181500	820741260	8680	8680	8680	8680	0
187	20241220	181400	820741260	8680	8680	8680	8680	0
188	20241220	181300	820741260	8680	8680	8680	8680	0
189	20241220	181200	820741260	8680	8680	8680	8680	0
190	20241220	181100	820741260	8680	8680	8680	8680	0
191	20241220	181000	820741260	8680	8680	8680	8680	0
192	20241220	180900	820741260	8680	8680	8680	8680	0
193	20241220	180800	820741260	8680	8680	8680	8680	0
194	20241220	180700	820741260	8680	8680	8680	8680	0
195	20241220	180600	820741260	8680	8680	8680	8680	0
196	20241220	180500	820741260	8680	8680	8680	8680	0
197	20241220	180400	820741260	8680	8680	8680	8680	0
198	20241220	180300	820741260	8680	8680	8680	8680	0
199	20241220	180200	820741260	8680	8680	8680	8680	0
200	20241220	180100	820741260	8680	8680	8680	8680	0
201	20241220	180000	820741260	8680	8680	8680	8680	0
202	20241220	175900	820741260	8680	8680	8680	8680	0
203	20241220	175800	820741260	8680	8680	8680	8680	0
204	20241220	175700	820741260	8680	8680	8680	8680	0
205	20241220	175600	820741260	8680	8680	8680	8680	0
206	20241220	175500	820741260	8680	8680	8680	8680	0
207	20241220	175400	820741260	8680	8680	8680	8680	0
208	20241220	175300	820741260	8680	8680	8680	8680	0
209	20241220	175200	820741260	8680	8680	8680	8680	0
210	20241220	175100	820741260	8680	8680	8680	8680	0
211	20241220	175000	820741260	8680	8680	8680	8680	0
212	20241220	174900	820741260	8680	8680	8680	8680	4331
213	20241220	174800	820741260	8680	8680	8680	8680	0
214	20241220	174700	820741260	8680	8680	8680	8680	0
215	20241220	174600	820741260	8680	8680	8680	8680	0
216	20241220	174500	820741260	8680	8680	8680	8680	0
217	20241220	174400	820741260	8680	8680	8680	8680	0
218	20241220	174300	820741260	8680	8680	8680	8680	0
219	20241220	174200	820741260	8680	8680	8680	8680	0
220	20241220	174100	820741260	8680	8680	8680	8680	0
221	20241220	174000	820741260	8680	8680	8680	8680	0
222	20241220	173900	820741260	8680	8680	8680	8680	0
223	20241220	173800	820741260	8680	8680	8680	8680	0
224	20241220	173700	820741260	8680	8680	8680	8680	0
225	20241220	173600	820741260	8680	8680	8680	8680	0
226	20241220	173500	820741260	8680	8680	8680	8680	0
227	20241220	173400	820741260	8680	8680	8680	8680	0
228	20241220	173300	820741260	8680	8680	8680	8680	0
229	20241220	173200	820741260	8680	8680	8680	8680	0
230	20241220	173100	820741260	8680	8680	8680	8680	0
231	20241220	173000	820741260	8680	8680	8680	8680	0
232	20241220	172900	820741260	8680	8680	8680	8680	0
233	20241220	172800	820741260	8680	8680	8680	8680	0
234	20241220	172700	820741260	8680	8680	8680	8680	0
235	20241220	172600	820741260	8680	8680	8680	8680	0
236	20241220	172500	820741260	8680	8680	8680	8680	0
237	20241220	172400	820741260	8680	8680	8680	8680	0
238	20241220	172300	820741260	8680	8680	8680	8680	0
239	20241220	172200	820741260	8680	8680	8680	8680	0
240	20241220	172100	820741260	8680	8680	8680	8680	0
241	20241220	172000	820741260	8680	8680	8680	8680	0
242	20241220	171900	820741260	8680	8680	8680	8680	4331
243	20241220	171800	820741260	8680	8680	8680	8680	0
244	20241220	171700	820741260	8680	8680	8680	8680	0
245	20241220	171600	820741260	8680	8680	8680	8680	0
246	20241220	171500	820741260	8680	8680	8680	8680	0
247	20241220	171400	820741260	8680	8680	8680	8680	0
248	20241220	171300	820741260	8680	8680	8680	8680	0
249	20241220	171200	820741260	8680	8680	8680	8680	0
250	20241220	171100	820741260	8680	8680	8680	8680	0
251	20241220	171000	820741260	8680	8680	8680	8680	0
252	20241220	170900	820741260	8680	8680	8680	8680	0
253	20241220	170800	820741260	8680	8680	8680	8680	0
254	20241220	170700	820741260	8680	8680	8680	8680	0
255	20241220	170600	820741260	8680	8680	8680	8680	0
256	20241220	170500	820741260	8680	8680	8680	8680	0
257	20241220	170400	820741260	8680	8680	8680	8680	0
258	20241220	170300	820741260	8680	8680	8680	8680	0
259	20241220	170200	820741260	8680	8680	8680	8680	0
260	20241220	170100	820741260	8680	8680	8680	8680	0
261	20241220	170000	820741260	8680	8680	8680	8680	0
262	20241220	165900	820741260	8680	8680	8680	8680	0
263	20241220	165800	820741260	8680	8680	8680	8680	0
264	20241220	165700	820741260	8680	8680	8680	8680	0
265	20241220	165600	820741260	8680	8680	8680	8680	0
266	20241220	165500	820741260	8680	8680	8680	8680	0
267	20241220	165400	820741260	8680	8680	8680	8680	0
268	20241220	165300	820741260	8680	8680	8680	8680	0
269	20241220	165200	820741260	8680	8680	8680	8680	0
270	20241220	165100	820741260	8680	8680	8680	8680	0
271	20241220	165000	820741260	8680	8680	8680	8680	0
272	20241220	164900	820741260	8680	8680	8680	8680	4331
273	20241220	164800	820741260	8680	8680	8680	8680	0
274	20241220	164700	820741260	8680	8680	8680	8680	0
275	20241220	164600	820741260	8680	8680	8680	8680	0
276	20241220	164500	820741260	8680	8680	8680	8680	0
277	20241220	164400	820741260	8680	8680	8680	8680	0
278	20241220	164300	820741260	8680	8680	8680	8680	0
279	20241220	164200	820741260	8680	8680	8680	8680	0
280	20241220	164100	820741260	8680	8680	8680	8680	0
281	20241220	164000	820741260	8680	8680	8680	8680	0
282	20241220	163900	820741260	8680	8680	8680	8680	0
283	20241220	163800	820741260	8680	8680	8680	8680	0
284	20241220	163700	820741260	8680	8680	8680	8680	0
285	20241220	163600	820741260	8680	8680	8680	8680	0
286	20241220	163500	820741260	8680	8680	8680	8680	0
287	20241220	163400	820741260	8680	8680	8680	8680	0
288	20241220	163300	820741260	8680	8680	8680	8680	0
289	20241220	163200	820741260	8680	8680	8680	8680	0
290	20241220	163100	820741260	8680	8680	8680	8680	0
291	20241220	163000	820741260	8680	8680	8680	8680	0
292	20241220	162900	820741260	8680	8680	8680	8680	0
293	20241220	162800	820741260	8680	8680	8680	8680	0
294	20241220	162700	820741260	8680	8680	8680	8680	0
295	20241220	162600	820741260	8680	8680	8680	8680	0
296	20241220	162500	820741260	8680	8680	8680	8680	0
297	20241220	162400	820741260	8680	8680	8680	8680	0
298	20241220	162300	820741260	8680	8680	8680	8680	0
299	20241220	162200	820741260	8680	8680	8680	8680	0
300	20241220	162100	820741260	8680	8680	8680	8680	0
301	20241220	162000	820741260	8680	8680	8680	8680	0
302	20241220	161900	820741260	8680	8680	8680	8680	4331
303	20241220	161800	820741260	8680	8680	8680	8680	0
304	20241220	161700	820741260	8680	8680	8680	8680	0
305	20241220	161600	820741260	8680	8680	8680	8680	0
306	20241220	161500	820741260	8680	8680	8680	8680	0
307	20241220	161400	820741260	8680	8680	8680	8680	0
308	20241220	161300	820741260	8680	8680	8680	8680	0
309	20241220	161200	820741260	8680	8680	8680	8680	0
310	20241220	161100	820741260	8680	8680	8680	8680	0
311	20241220	161000	820741260	8680	8680	8680	8680	0
312	20241220	160900	820741260	8680	8680	8680	8680	0
313	20241220	160800	820741260	8680	8680	8680	8680	0
314	20241220	160700	820741260	8680	8680	8680	8680	0
315	20241220	160600	820741260	8680	8680	8680	8680	0
316	20241220	160500	820741260	8680	8680	8680	8680	0
317	20241220	160400	820741260	8680	8680	8680	8680	0
318	20241220	160300	820741260	8680	8680	8680	8680	0
319	20241220	160200	820741260	8680	8680	8680	8680	0
320	20241220	160100	820741260	8680	8680	8680	8680	0
321	20241220	160000	820741260	8680	8680	8680	8680	0
322	20241220	155900	820741260	8680	8680	8680	8680	0
323	20241220	155800	820741260	8680	8680	8680	8680	0
324	20241220	155700	820741260	8680	8680	8680	8680	0
325	20241220	155600	820741260	8680	8680	8680	8680	0
326	20241220	155500	820741260	8680	8680	8680	8680	0
327	20241220	155400	820741260	8680	8680	8680	8680	0
328	20241220	155300	820741260	8680	8680	8680	8680	0
329	20241220	155200	820741260	8680	8680	8680	8680	0
330	20241220	155100	820741260	8680	8680	8680	8680	0
331	20241220	155000	820741260	8680	8680	8680	8680	0
332	20241220	154900	820741260	8680	8680	8680	8680	4331
333	20241220	154800	820741260	8680	8680	8680	8680	0
334	20241220	154700	820741260	8680	8680	8680	8680	0
335	20241220	154600	820741260	8680	8680	8680	8680	0
336	20241220	154500	820741260	8680	8680	8680	8680	0
337	20241220	154400	820741260	8680	8680	8680	8680	0
338	20241220	154300	820741260	8680	8680	8680	8680	0
339	20241220	154200	820741260	8680	8680	8680	8680	0
340	20241220	154100	820741260	8680	8680	8680	8680	0
341	20241220	154000	820741260	8680	8680	8680	8680	0
342	20241220	153900	820741260	8680	8680	8680	8680	0
343	20241220	153800	820741260	8680	8680	8680	8680	0
344	20241220	153700	820741260	8680	8680	8680	8680	0
345	20241220	153600	820741260	8680	8680	8680	8680	0
346	20241220	153500	820741260	8680	8680	8680	8680	0
347	20241220	153400	820741260	8680	8680	8680	8680	0
348	20241220	153300	820741260	8680	8680	8680	8680	0
349	20241220	153200	820741260	8680	8680	8680	8680	0
350	20241220	153100	820741260	8680	8680	8680	8680	0
351	20241220	153000	820741260	8680	8680	8680	8680	4331
352	20241220	152900	783148180	8650	8650	8650	8650	0
353	20241220	152800	783148180	8650	8650	8650	8650	0
354	20241220	152700	783148180	8650	8650	8650	8650	0
355	20241220	152600	783148180	8650	8650	8650	8650	0
356	20241220	152500	783148180	8650	8650	8650	8650	0
357	20241220	152400	783148180	8650	8650	8650	8650	0
358	20241220	152300	783148180	8650	8650	8650	8650	0
359	20241220	152200	783148180	8650	8650	8650	8650	0
360	20241220	152100	783148180	8650	8650	8650	8650	0
361	20241220	152000	783148180	8650	8650	8650	8650	0
362	20241220	151900	783148180	8650	8650	8650	8620	194
363	20241220	151800	781470110	8650	8620	8650	8610	1172
364	20241220	151700	771365530	8620	8650	8650	8620	306
365	20241220	151600	768725070	8650	8630	8650	8630	61
366	20241220	151500	768198620	8630	8610	8630	8610	124
367	20241220	151400	767129040	8610	8620	8630	8610	1039
368	20241220	151300	758181260	8620	8620	8630	8620	135
369	20241220	151200	757017540	8620	8630	8630	8620	402
370	20241220	151100	753552260	8630	8640	8660	8620	93
371	20241220	151000	752749360	8640	8660	8660	8620	166
372	20241220	150900	751317440	8620	8640	8660	8620	236
373	20241220	150800	749281360	8620	8620	8660	8620	322
374	20241220	150700	746505640	8620	8610	8620	8610	924
375	20241220	150600	738544290	8610	8610	8620	8610	286
376	20241220	150500	736080660	8610	8610	8620	8610	214
377	20241220	150400	734237310	8610	8610	8620	8610	514
378	20241220	150300	729811550	8610	8610	8620	8610	136
379	20241220	150200	728640560	8610	8630	8630	8610	1253
380	20241220	150100	717839640	8620	8630	8630	8620	1463
381	20241220	150000	705214480	8630	8640	8660	8630	265
382	20241220	145900	702926000	8660	8640	8660	8630	198
383	20241220	145800	701216300	8660	8640	8660	8640	283
384	20241220	145700	698770220	8640	8660	8660	8640	446
385	20241220	145600	694916350	8660	8660	8660	8660	1
386	20241220	145500	694907690	8660	8650	8660	8650	21
387	20241220	145400	694726030	8650	8640	8650	8630	285
388	20241220	145300	692263740	8640	8640	8640	8640	49
389	20241220	145200	691840380	8650	8640	8650	8640	15
390	20241220	145100	691710770	8640	8640	8640	8640	30
391	20241220	145000	691451570	8640	8650	8650	8640	389
392	20241220	144900	688089370	8650	8650	8650	8650	0
393	20241220	144800	688089370	8650	8650	8650	8650	47
394	20241220	144700	687682820	8640	8640	8640	8640	99
395	20241220	144600	686827460	8640	8640	8640	8640	4
396	20241220	144500	686792900	8640	8650	8650	8640	100
397	20241220	144400	685928090	8650	8650	8650	8650	0
398	20241220	144300	685928090	8650	8640	8650	8630	2138
399	20241220	144200	667455180	8630	8640	8640	8630	148
400	20241220	144100	666176570	8640	8640	8640	8640	132
401	20241220	144000	665036090	8640	8650	8650	8640	167
402	20241220	143900	663591610	8650	8650	8650	8650	212
403	20241220	143800	661757810	8630	8630	8630	8630	25
404	20241220	143700	661542060	8630	8620	8630	8620	1886
405	20241220	143600	645265940	8630	8620	8630	8620	62
406	20241220	143500	644730890	8630	8620	8630	8620	1167
407	20241220	143400	634661180	8630	8640	8640	8630	900
408	20241220	143300	626890480	8640	8650	8650	8640	14
409	20241220	143200	626769420	8650	8650	8650	8650	213
410	20241220	143100	624926970	8650	8650	8650	8650	0
411	20241220	143000	624926970	8650	8650	8650	8650	159
412	20241220	142900	623551620	8650	8660	8660	8650	13
413	20241220	142800	623439070	8660	8650	8660	8650	26
414	20241220	142700	623213950	8660	8660	8660	8660	101
415	20241220	142600	622339290	8650	8660	8660	8650	261
416	20241220	142500	620079050	8660	8660	8660	8660	1
417	20241220	142400	620070390	8660	8660	8660	8660	20
418	20241220	142300	619897190	8660	8660	8660	8660	27
419	20241220	142200	619663370	8660	8660	8660	8660	1
420	20241220	142100	619654710	8660	8660	8660	8660	0
421	20241220	142000	619654710	8660	8660	8660	8660	200
422	20241220	141900	617922710	8660	8660	8660	8660	1
423	20241220	141800	617914050	8660	8660	8660	8660	48
424	20241220	141700	617498370	8660	8660	8660	8660	516
425	20241220	141600	613029810	8660	8660	8660	8660	3
426	20241220	141500	613003830	8660	8660	8660	8660	42
427	20241220	141400	612640110	8670	8660	8670	8660	17
428	20241220	141300	612492780	8660	8660	8660	8660	1
429	20241220	141200	612484120	8660	8660	8660	8660	4
430	20241220	141100	612449480	8660	8660	8660	8660	79
431	20241220	141000	611765340	8660	8670	8670	8660	136
432	20241220	140900	610587320	8670	8670	8680	8670	1469
433	20241220	140800	597850040	8660	8660	8660	8660	100
434	20241220	140700	596984040	8660	8660	8670	8660	142
435	20241220	140600	595753210	8650	8650	8650	8650	1
436	20241220	140500	595744560	8650	8650	8650	8650	267
437	20241220	140400	593435010	8650	8650	8650	8650	10
438	20241220	140300	593348510	8650	8660	8660	8650	32
439	20241220	140200	593071560	8660	8660	8660	8660	179
440	20241220	140100	591521420	8660	8660	8660	8660	80
441	20241220	140000	590828620	8660	8660	8670	8660	216
442	20241220	135900	588957910	8660	8660	8660	8660	21
443	20241220	135800	588776050	8660	8660	8660	8660	10
444	20241220	135700	588689450	8660	8670	8670	8660	202
445	20241220	135600	586939130	8650	8650	8650	8650	10
446	20241220	135500	586852630	8650	8650	8650	8650	15
447	20241220	135400	586722880	8650	8650	8650	8650	24
448	20241220	135300	586515280	8650	8650	8650	8650	9
449	20241220	135200	586437430	8650	8650	8650	8650	0
450	20241220	135100	586437430	8650	8650	8650	8650	4
451	20241220	135000	586402830	8650	8640	8650	8640	31
452	20241220	134900	586134760	8630	8630	8630	8630	1
453	20241220	134800	586126130	8630	8630	8630	8630	3
454	20241220	134700	586100240	8640	8640	8640	8640	9
455	20241220	134600	586022480	8640	8640	8650	8640	238
456	20241220	134500	583966000	8650	8690	8690	8650	1352
457	20241220	134400	572267740	8680	8670	8680	8670	400
458	20241220	134300	568799550	8670	8670	8710	8670	298
459	20241220	134200	566212130	8670	8670	8670	8670	307
460	20241220	134100	563550440	8690	8690	8690	8690	78
461	20241220	134000	562872620	8670	8720	8720	8670	305
462	20241220	133900	560220900	8690	8700	8700	8690	39
463	20241220	133800	559881880	8720	8720	8720	8720	0
464	20241220	133700	559881880	8720	8720	8720	8720	67
465	20241220	133600	559297640	8700	8700	8700	8690	144
466	20241220	133500	558045130	8690	8690	8690	8690	0
467	20241220	133400	558045130	8690	8700	8700	8690	71
468	20241220	133300	557427700	8700	8720	8720	8700	205
469	20241220	133200	555642790	8720	8710	8720	8710	92
470	20241220	133100	554841110	8700	8700	8700	8700	0
471	20241220	133000	554841110	8700	8700	8700	8700	0
472	20241220	132900	554841110	8700	8690	8700	8690	40
473	20241220	132800	554493140	8700	8700	8700	8700	0
474	20241220	132700	554493140	8700	8670	8700	8670	348
475	20241220	132600	551471810	8660	8650	8660	8650	1995
476	20241220	132500	534195120	8650	8660	8660	8650	17
477	20241220	132400	534048030	8660	8670	8670	8660	41
478	20241220	132300	533692780	8660	8660	8660	8660	27
479	20241220	132200	533458960	8660	8660	8660	8660	45
480	20241220	132100	533069260	8670	8670	8670	8670	0
481	20241220	132000	533069260	8670	8650	8670	8650	57
482	20241220	131900	532575170	8650	8660	8660	8650	208
483	20241220	131800	530773900	8660	8670	8680	8660	534
484	20241220	131700	526147160	8680	8680	8690	8680	444
485	20241220	131600	522290940	8680	8680	8680	8680	50
486	20241220	131500	521856940	8680	8680	8680	8680	18
487	20241220	131400	521700700	8670	8680	8680	8670	31
488	20241220	131300	521431630	8670	8670	8670	8670	0
489	20241220	131200	521431630	8670	8670	8670	8670	50
490	20241220	131100	520998130	8670	8680	8680	8670	1074
491	20241220	131000	511677410	8700	8700	8700	8700	9
492	20241220	130900	511599110	8700	8690	8700	8690	131
493	20241220	130800	510460140	8690	8690	8690	8690	19
494	20241220	130700	510295030	8690	8680	8690	8680	28
495	20241220	130600	510051870	8690	8700	8700	8690	252
496	20241220	130500	507861840	8700	8720	8720	8700	68
497	20241220	130400	507269460	8710	8690	8710	8690	234
498	20241220	130300	505234320	8710	8710	8710	8710	0
499	20241220	130200	505234320	8710	8710	8710	8710	0
500	20241220	130100	505234320	8710	8710	8710	8710	36
501	20241220	130000	504920760	8690	8690	8710	8690	68
502	20241220	125900	504328800	8710	8710	8710	8700	2167
503	20241220	125800	485475700	8730	8730	8730	8730	35
504	20241220	125700	485170150	8730	8730	8730	8730	38
505	20241220	125600	484838410	8730	8710	8730	8700	352
506	20241220	125500	481770460	8700	8700	8700	8700	1
507	20241220	125400	481761760	8710	8710	8710	8710	40
508	20241220	125300	481413360	8720	8720	8720	8720	0
509	20241220	125200	481413360	8720	8720	8720	8710	120
510	20241220	125100	480368050	8710	8710	8710	8710	1
511	20241220	125000	480359340	8700	8700	8700	8700	1
512	20241220	124900	480350640	8740	8740	8740	8710	651
513	20241220	124800	474665270	8740	8740	8740	8740	23
514	20241220	124700	474464250	8700	8700	8700	8700	16
515	20241220	124600	474325050	8740	8710	8740	8710	61
516	20241220	124500	473793710	8710	8710	8740	8710	542
517	20241220	124400	469072860	8720	8720	8720	8720	76
518	20241220	124300	468410140	8720	8720	8720	8720	20
519	20241220	124200	468235740	8720	8720	8720	8720	1
520	20241220	124100	468227020	8710	8710	8710	8710	0
521	20241220	124000	468227020	8710	8710	8710	8710	141
522	20241220	123900	466998910	8710	8710	8710	8710	0
523	20241220	123800	466998910	8710	8710	8710	8710	0
524	20241220	123700	466998910	8710	8710	8710	8710	0
525	20241220	123600	466998910	8710	8710	8710	8710	1
526	20241220	123500	466990200	8710	8710	8710	8710	1
527	20241220	123400	466981490	8710	8710	8710	8710	1
528	20241220	123300	466972780	8710	8710	8710	8710	3
529	20241220	123200	466946650	8720	8720	8720	8720	42
530	20241220	123100	466580410	8720	8720	8720	8720	45
531	20241220	123000	466188010	8720	8720	8720	8720	0
532	20241220	122900	466188010	8720	8720	8730	8720	35
533	20241220	122800	465882560	8710	8710	8710	8710	16
534	20241220	122700	465743200	8710	8710	8710	8710	10
535	20241220	122600	465656100	8700	8700	8700	8700	48
536	20241220	122500	465238500	8700	8710	8720	8700	61
537	20241220	122400	464706610	8710	8710	8710	8710	176
538	20241220	122300	463173650	8710	8710	8710	8710	60
539	20241220	122200	462651050	8710	8700	8710	8700	85
540	20241220	122100	461911540	8710	8720	8720	8700	102
541	20241220	122000	461024110	8710	8710	8710	8710	1035
542	20241220	121900	452009260	8720	8720	8720	8720	142
543	20241220	121800	450771020	8740	8740	8740	8740	24
544	20241220	121700	450561260	8720	8720	8720	8720	240
545	20241220	121600	448468460	8720	8720	8720	8720	0
546	20241220	121500	448468460	8720	8740	8740	8720	53
547	20241220	121400	448005750	8730	8720	8730	8720	33
548	20241220	121300	447717710	8720	8720	8720	8720	5
549	20241220	121200	447674110	8710	8710	8710	8710	100
550	20241220	121100	446803110	8710	8710	8710	8710	0
551	20241220	121000	446803110	8710	8710	8710	8710	100
552	20241220	120900	445932110	8710	8710	8710	8710	20
553	20241220	120800	445757910	8710	8710	8710	8710	0
554	20241220	120700	445757910	8710	8710	8710	8710	0
555	20241220	120600	445757910	8710	8710	8710	8710	0
556	20241220	120500	445757910	8710	8720	8720	8710	4337
557	20241220	120400	407946610	8730	8730	8730	8730	165
558	20241220	120300	406506160	8750	8750	8750	8750	0
559	20241220	120200	406506160	8750	8750	8750	8750	0
560	20241220	120100	406506160	8750	8750	8750	8750	1
561	20241220	120000	406497410	8730	8730	8730	8730	167
562	20241220	115900	405039500	8730	8730	8730	8730	0
563	20241220	115800	405039500	8730	8730	8730	8730	104
564	20241220	115700	404131580	8730	8730	8730	8730	1
565	20241220	115600	404122850	8730	8730	8730	8730	335
566	20241220	115500	401198300	8730	8730	8730	8730	0
567	20241220	115400	401198300	8730	8740	8740	8730	105
568	20241220	115300	400280610	8740	8740	8740	8740	1
569	20241220	115200	400271870	8740	8740	8740	8740	0
570	20241220	115100	400271870	8740	8740	8740	8740	4
571	20241220	115000	400236910	8740	8740	8740	8740	0
572	20241220	114900	400236910	8740	8750	8750	8740	91
573	20241220	114800	399440670	8740	8740	8740	8740	30
574	20241220	114700	399178470	8740	8750	8750	8740	122
575	20241220	114600	398111180	8740	8740	8740	8740	0
576	20241220	114500	398111180	8740	8740	8740	8740	188
577	20241220	114400	396468060	8730	8730	8730	8730	0
578	20241220	114300	396468060	8730	8730	8730	8730	600
579	20241220	114200	391230060	8720	8720	8720	8720	0
580	20241220	114100	391230060	8720	8720	8720	8720	213
581	20241220	114000	389372700	8720	8720	8720	8720	0
582	20241220	113900	389372700	8720	8720	8720	8720	0
583	20241220	113800	389372700	8720	8720	8720	8720	6
584	20241220	113700	389320380	8720	8720	8720	8710	128
585	20241220	113600	388205380	8710	8720	8720	8710	818
586	20241220	113500	381079600	8710	8720	8720	8710	17
587	20241220	113400	380931520	8720	8720	8720	8720	728
588	20241220	113300	374583360	8730	8730	8730	8730	319
589	20241220	113200	371798490	8730	8730	8730	8730	0
590	20241220	113100	371798490	8730	8730	8730	8730	0
591	20241220	113000	371798490	8730	8740	8740	8730	283
592	20241220	112900	369327890	8730	8730	8730	8730	0
593	20241220	112800	369327890	8730	8730	8730	8730	0
594	20241220	112700	369327890	8730	8730	8730	8730	18
595	20241220	112600	369170750	8720	8720	8720	8720	0
596	20241220	112500	369170750	8720	8720	8720	8720	9
597	20241220	112400	369092270	8720	8720	8720	8720	203
598	20241220	112300	367322110	8740	8720	8740	8720	21
599	20241220	112200	367138790	8740	8740	8740	8740	0
600	20241220	112100	367138790	8740	8740	8740	8740	0
601	20241220	112000	367138790	8740	8740	8740	8740	0
602	20241220	111900	367138790	8740	8740	8740	8740	1
603	20241220	111800	367130050	8720	8720	8720	8720	0
604	20241220	111700	367130050	8720	8720	8720	8720	1
605	20241220	111600	367121330	8740	8740	8740	8740	2
606	20241220	111500	367103850	8720	8720	8720	8720	365
607	20241220	111400	363921050	8720	8720	8720	8720	0
608	20241220	111300	363921050	8720	8720	8720	8720	0
609	20241220	111200	363921050	8720	8720	8720	8720	296
610	20241220	111100	361339930	8720	8720	8720	8720	29
611	20241220	111000	361087050	8720	8720	8720	8720	0
612	20241220	110900	361087050	8720	8720	8720	8720	700
613	20241220	110800	354983050	8720	8730	8730	8720	784
614	20241220	110700	348143940	8730	8730	8730	8730	0
615	20241220	110600	348143940	8730	8730	8730	8730	2
616	20241220	110500	348126480	8720	8720	8720	8720	0
617	20241220	110400	348126480	8720	8720	8720	8720	256
618	20241220	110300	345894160	8730	8730	8730	8730	4
619	20241220	110200	345859240	8730	8730	8730	8730	1
620	20241220	110100	345850510	8720	8720	8730	8720	6
621	20241220	110000	345798180	8720	8720	8720	8720	1007
622	20241220	105900	337017140	8720	8730	8730	8720	4
623	20241220	105800	336982230	8720	8720	8720	8720	23
624	20241220	105700	336781670	8720	8730	8730	8720	795
625	20241220	105600	329848940	8720	8720	8730	8720	1033
626	20241220	105500	320839890	8720	8720	8720	8720	0
627	20241220	105400	320839890	8720	8720	8720	8720	6
628	20241220	105300	320787570	8730	8730	8730	8730	43
629	20241220	105200	320412180	8730	8730	8730	8730	16
630	20241220	105100	320272500	8730	8740	8740	8730	76
631	20241220	105000	319609010	8750	8740	8750	8730	239
632	20241220	104900	317521840	8740	8770	8770	8740	557
633	20241220	104800	312649350	8760	8760	8760	8760	304
634	20241220	104700	309986310	8760	8760	8760	8760	0
635	20241220	104600	309986310	8760	8760	8760	8760	31
636	20241220	104500	309714750	8760	8770	8770	8760	175
637	20241220	104400	308180300	8780	8780	8780	8780	1
638	20241220	104300	308171520	8780	8780	8780	8780	352
639	20241220	104200	305080960	8780	8790	8790	8780	244
640	20241220	104100	302938610	8790	8790	8790	8790	13
641	20241220	104000	302824340	8790	8790	8790	8790	11
642	20241220	103900	302727650	8800	8800	8800	8800	10
643	20241220	103800	302639650	8800	8800	8800	8800	122
644	20241220	103700	301566050	8800	8800	8810	8800	36
645	20241220	103600	301248950	8800	8800	8800	8800	0
646	20241220	103500	301248950	8800	8820	8820	8800	5
647	20241220	103400	301204910	8800	8800	8800	8800	19
648	20241220	103300	301037710	8800	8800	8800	8800	0
649	20241220	103200	301037710	8800	8800	8800	8800	5
650	20241220	103100	300993710	8800	8800	8800	8800	0
651	20241220	103000	300993710	8800	8800	8800	8800	3
652	20241220	102900	300967310	8800	8780	8800	8780	628
653	20241220	102800	295451530	8780	8770	8780	8760	977
654	20241220	102700	286888890	8780	8780	8780	8780	124
655	20241220	102600	285800170	8780	8810	8810	8780	3758
656	20241220	102500	252713850	8820	8830	8830	8820	158
657	20241220	102400	251320260	8840	8840	8840	8840	0
658	20241220	102300	251320260	8840	8840	8840	8840	0
659	20241220	102200	251320260	8840	8830	8840	8830	47
660	20241220	102100	250904860	8810	8810	8810	8810	16
661	20241220	102000	250763900	8810	8810	8810	8810	0
662	20241220	101900	250763900	8810	8810	8810	8810	700
663	20241220	101800	244596900	8830	8820	8830	8820	20
664	20241220	101700	244420400	8830	8830	8830	8830	14
665	20241220	101600	244296780	8830	8830	8830	8830	4
666	20241220	101500	244261460	8830	8830	8830	8830	27
667	20241220	101400	244023050	8810	8830	8830	8810	535
668	20241220	101300	239305090	8820	8820	8820	8820	16
669	20241220	101200	239163970	8830	8840	8840	8830	40
670	20241220	101100	238810730	8840	8840	8840	8840	24
671	20241220	101000	238598570	8830	8830	8830	8830	0
672	20241220	100900	238598570	8830	8830	8830	8830	156
673	20241220	100800	237221090	8830	8850	8850	8830	84
674	20241220	100700	236477830	8850	8850	8850	8850	1
675	20241220	100600	236468980	8850	8850	8850	8850	0
676	20241220	100500	236468980	8850	8850	8850	8850	17
677	20241220	100400	236318530	8850	8850	8850	8850	0
678	20241220	100300	236318530	8850	8850	8850	8850	10
679	20241220	100200	236230030	8850	8830	8850	8830	297
680	20241220	100100	233601840	8820	8820	8820	8820	0
681	20241220	100000	233601840	8820	8820	8820	8820	5
682	20241220	095900	233557740	8820	8820	8820	8820	8
683	20241220	095800	233487180	8820	8820	8820	8820	0
684	20241220	095700	233487180	8820	8820	8820	8820	1
685	20241220	095600	233478360	8830	8830	8830	8830	957
686	20241220	095500	225028050	8830	8830	8830	8830	33
687	20241220	095400	224736660	8820	8830	8830	8820	52
688	20241220	095300	224277910	8820	8820	8820	8820	0
689	20241220	095200	224277910	8820	8820	8820	8820	0
690	20241220	095100	224277910	8820	8820	8820	8820	1
691	20241220	095000	224269090	8820	8860	8860	8820	166
692	20241220	094900	222798370	8860	8860	8860	8860	1
693	20241220	094800	222789510	8820	8810	8820	8810	124
694	20241220	094700	221697020	8810	8820	8820	8810	72
695	20241220	094600	221062480	8820	8820	8820	8820	69
696	20241220	094500	220453900	8820	8850	8850	8820	1160
697	20241220	094400	210221190	8860	8830	8860	8830	762
698	20241220	094300	203469900	8860	8860	8860	8860	0
699	20241220	094200	203469900	8860	8860	8860	8840	198
700	20241220	094100	201718360	8860	8860	8860	8840	24
701	20241220	094000	201506140	8840	8840	8860	8840	43
702	20241220	093900	201125980	8860	8850	8860	8830	327
703	20241220	093800	198232730	8830	8830	8830	8830	539
704	20241220	093700	193473360	8830	8850	8850	8830	505
705	20241220	093600	189014110	8850	8850	8850	8850	0
706	20241220	093500	189014110	8850	8850	8850	8840	10
707	20241220	093400	188925630	8850	8850	8850	8850	0
708	20241220	093300	188925630	8850	8850	8850	8820	45
709	20241220	093200	188528110	8850	8820	8850	8820	106
710	20241220	093100	187592200	8820	8800	8820	8800	342
711	20241220	093000	184582380	8800	8800	8800	8800	1
712	20241220	092900	184573580	8800	8780	8800	8780	101
713	20241220	092800	183686780	8780	8780	8780	8780	4
714	20241220	092700	183651660	8780	8780	8780	8780	300
715	20241220	092600	181017660	8780	8780	8780	8780	562
716	20241220	092500	176083300	8790	8790	8790	8790	19
717	20241220	092400	175916290	8780	8790	8800	8780	340
718	20241220	092300	172930890	8780	8800	8800	8780	703
719	20241220	092200	166758490	8800	8780	8800	8780	797
720	20241220	092100	159759970	8780	8790	8790	8780	25
721	20241220	092000	159540420	8790	8800	8800	8790	38
722	20241220	091900	159206380	8800	8800	8800	8800	0
723	20241220	091800	159206380	8800	8800	8800	8800	800
724	20241220	091700	152166380	8780	8790	8790	8780	316
725	20241220	091600	149389930	8800	8800	8800	8800	182
726	20241220	091500	147788330	8800	8810	8810	8800	498
727	20241220	091400	143401300	8810	8820	8820	8810	3
728	20241220	091300	143374850	8820	8820	8820	8820	7
729	20241220	091200	143313110	8820	8800	8820	8800	11
730	20241220	091100	143216290	8800	8800	8800	8780	1002
731	20241220	091000	134398730	8780	8780	8780	8780	22
732	20241220	090900	134205570	8780	8810	8810	8780	1715
733	20241220	090800	119147180	8820	8780	8820	8780	296
734	20241220	090700	116536500	8820	8780	8820	8770	918
735	20241220	090600	108476340	8780	8800	8820	8780	368
736	20241220	090500	105244870	8800	8870	8870	8770	6623
737	20241220	090400	46841130	8870	8850	8980	8850	3014
738	20241220	090300	20153590	8840	8850	8850	8840	1261
739	20241220	090200	8994700	8850	8870	8880	8850	241
740	20241220	090100	6859970	8880	8920	8920	8880	559
741	20241220	090000	1880490	8920	8870	8920	8870	212