KissMeData/086390/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195900	504169510	9140	9140	9140	9140	311
3	20241217	195800	504169510	9140	9140	9140	9140	0
4	20241217	195700	504169510	9140	9140	9140	9140	0
5	20241217	195600	504169510	9140	9140	9140	9140	0
6	20241217	195500	504169510	9140	9140	9140	9140	0
7	20241217	195400	504169510	9140	9140	9140	9140	0
8	20241217	195300	504169510	9140	9140	9140	9140	0
9	20241217	195200	504169510	9140	9140	9140	9140	0
10	20241217	195100	504169510	9140	9140	9140	9140	0
11	20241217	195000	504169510	9140	9140	9140	9140	0
12	20241217	194900	504169510	9140	9140	9140	9140	0
13	20241217	194800	504169510	9140	9140	9140	9140	0
14	20241217	194700	504169510	9140	9140	9140	9140	0
15	20241217	194600	504169510	9140	9140	9140	9140	0
16	20241217	194500	504169510	9140	9140	9140	9140	0
17	20241217	194400	504169510	9140	9140	9140	9140	0
18	20241217	194300	504169510	9140	9140	9140	9140	0
19	20241217	194200	504169510	9140	9140	9140	9140	0
20	20241217	194100	504169510	9140	9140	9140	9140	0
21	20241217	194000	504169510	9140	9140	9140	9140	0
22	20241217	193900	504169510	9140	9140	9140	9140	0
23	20241217	193800	504169510	9140	9140	9140	9140	0
24	20241217	193700	504169510	9140	9140	9140	9140	0
25	20241217	193600	504169510	9140	9140	9140	9140	0
26	20241217	193500	504169510	9140	9140	9140	9140	0
27	20241217	193400	504169510	9140	9140	9140	9140	0
28	20241217	193300	504169510	9140	9140	9140	9140	0
29	20241217	193200	504169510	9140	9140	9140	9140	0
30	20241217	193100	504169510	9140	9140	9140	9140	0
31	20241217	193000	504169510	9140	9140	9140	9140	0
32	20241217	192900	504169510	9140	9140	9140	9140	311
33	20241217	192800	504169510	9140	9140	9140	9140	0
34	20241217	192700	504169510	9140	9140	9140	9140	0
35	20241217	192600	504169510	9140	9140	9140	9140	0
36	20241217	192500	504169510	9140	9140	9140	9140	0
37	20241217	192400	504169510	9140	9140	9140	9140	0
38	20241217	192300	504169510	9140	9140	9140	9140	0
39	20241217	192200	504169510	9140	9140	9140	9140	0
40	20241217	192100	504169510	9140	9140	9140	9140	0
41	20241217	192000	504169510	9140	9140	9140	9140	0
42	20241217	191900	504169510	9140	9140	9140	9140	0
43	20241217	191800	504169510	9140	9140	9140	9140	0
44	20241217	191700	504169510	9140	9140	9140	9140	0
45	20241217	191600	504169510	9140	9140	9140	9140	0
46	20241217	191500	504169510	9140	9140	9140	9140	0
47	20241217	191400	504169510	9140	9140	9140	9140	0
48	20241217	191300	504169510	9140	9140	9140	9140	0
49	20241217	191200	504169510	9140	9140	9140	9140	0
50	20241217	191100	504169510	9140	9140	9140	9140	0
51	20241217	191000	504169510	9140	9140	9140	9140	0
52	20241217	190900	504169510	9140	9140	9140	9140	0
53	20241217	190800	504169510	9140	9140	9140	9140	0
54	20241217	190700	504169510	9140	9140	9140	9140	0
55	20241217	190600	504169510	9140	9140	9140	9140	0
56	20241217	190500	504169510	9140	9140	9140	9140	0
57	20241217	190400	504169510	9140	9140	9140	9140	0
58	20241217	190300	504169510	9140	9140	9140	9140	0
59	20241217	190200	504169510	9140	9140	9140	9140	0
60	20241217	190100	504169510	9140	9140	9140	9140	0
61	20241217	190000	504169510	9140	9140	9140	9140	0
62	20241217	185900	504169510	9140	9140	9140	9140	311
63	20241217	185800	504169510	9140	9140	9140	9140	0
64	20241217	185700	504169510	9140	9140	9140	9140	0
65	20241217	185600	504169510	9140	9140	9140	9140	0
66	20241217	185500	504169510	9140	9140	9140	9140	0
67	20241217	185400	504169510	9140	9140	9140	9140	0
68	20241217	185300	504169510	9140	9140	9140	9140	0
69	20241217	185200	504169510	9140	9140	9140	9140	0
70	20241217	185100	504169510	9140	9140	9140	9140	0
71	20241217	185000	504169510	9140	9140	9140	9140	0
72	20241217	184900	504169510	9140	9140	9140	9140	0
73	20241217	184800	504169510	9140	9140	9140	9140	0
74	20241217	184700	504169510	9140	9140	9140	9140	0
75	20241217	184600	504169510	9140	9140	9140	9140	0
76	20241217	184500	504169510	9140	9140	9140	9140	0
77	20241217	184400	504169510	9140	9140	9140	9140	0
78	20241217	184300	504169510	9140	9140	9140	9140	0
79	20241217	184200	504169510	9140	9140	9140	9140	0
80	20241217	184100	504169510	9140	9140	9140	9140	0
81	20241217	184000	504169510	9140	9140	9140	9140	0
82	20241217	183900	504169510	9140	9140	9140	9140	0
83	20241217	183800	504169510	9140	9140	9140	9140	0
84	20241217	183700	504169510	9140	9140	9140	9140	0
85	20241217	183600	504169510	9140	9140	9140	9140	0
86	20241217	183500	504169510	9140	9140	9140	9140	0
87	20241217	183400	504169510	9140	9140	9140	9140	0
88	20241217	183300	504169510	9140	9140	9140	9140	0
89	20241217	183200	504169510	9140	9140	9140	9140	0
90	20241217	183100	504169510	9140	9140	9140	9140	0
91	20241217	183000	504169510	9140	9140	9140	9140	0
92	20241217	182900	504169510	9140	9140	9140	9140	311
93	20241217	182800	504169510	9140	9140	9140	9140	0
94	20241217	182700	504169510	9140	9140	9140	9140	0
95	20241217	182600	504169510	9140	9140	9140	9140	0
96	20241217	182500	504169510	9140	9140	9140	9140	0
97	20241217	182400	504169510	9140	9140	9140	9140	0
98	20241217	182300	504169510	9140	9140	9140	9140	0
99	20241217	182200	504169510	9140	9140	9140	9140	0
100	20241217	182100	504169510	9140	9140	9140	9140	0
101	20241217	182000	504169510	9140	9140	9140	9140	0
102	20241217	181900	504169510	9140	9140	9140	9140	0
103	20241217	181800	504169510	9140	9140	9140	9140	0
104	20241217	181700	504169510	9140	9140	9140	9140	0
105	20241217	181600	504169510	9140	9140	9140	9140	0
106	20241217	181500	504169510	9140	9140	9140	9140	0
107	20241217	181400	504169510	9140	9140	9140	9140	0
108	20241217	181300	504169510	9140	9140	9140	9140	0
109	20241217	181200	504169510	9140	9140	9140	9140	0
110	20241217	181100	504169510	9140	9140	9140	9140	0
111	20241217	181000	504169510	9140	9140	9140	9140	0
112	20241217	180900	504169510	9140	9140	9140	9140	0
113	20241217	180800	504169510	9140	9140	9140	9140	0
114	20241217	180700	504169510	9140	9140	9140	9140	0
115	20241217	180600	504169510	9140	9140	9140	9140	0
116	20241217	180500	504169510	9140	9140	9140	9140	0
117	20241217	180400	504169510	9140	9140	9140	9140	0
118	20241217	180300	504169510	9140	9140	9140	9140	0
119	20241217	180200	504169510	9140	9140	9140	9140	0
120	20241217	180100	504169510	9140	9140	9140	9140	0
121	20241217	180000	504169510	9140	9140	9140	9140	0
122	20241217	175900	504169510	9140	9140	9140	9140	311
123	20241217	175800	504169510	9140	9140	9140	9140	0
124	20241217	175700	504169510	9140	9140	9140	9140	0
125	20241217	175600	504169510	9140	9140	9140	9140	0
126	20241217	175500	504169510	9140	9140	9140	9140	0
127	20241217	175400	504169510	9140	9140	9140	9140	0
128	20241217	175300	504169510	9140	9140	9140	9140	0
129	20241217	175200	504169510	9140	9140	9140	9140	0
130	20241217	175100	504169510	9140	9140	9140	9140	0
131	20241217	175000	504169510	9140	9140	9140	9140	0
132	20241217	174900	504169510	9140	9140	9140	9140	0
133	20241217	174800	504169510	9140	9140	9140	9140	0
134	20241217	174700	504169510	9140	9140	9140	9140	0
135	20241217	174600	504169510	9140	9140	9140	9140	0
136	20241217	174500	504169510	9140	9140	9140	9140	0
137	20241217	174400	504169510	9140	9140	9140	9140	0
138	20241217	174300	504169510	9140	9140	9140	9140	0
139	20241217	174200	504169510	9140	9140	9140	9140	0
140	20241217	174100	504169510	9140	9140	9140	9140	0
141	20241217	174000	504169510	9140	9140	9140	9140	0
142	20241217	173900	504169510	9140	9140	9140	9140	0
143	20241217	173800	504169510	9140	9140	9140	9140	0
144	20241217	173700	504169510	9140	9140	9140	9140	0
145	20241217	173600	504169510	9140	9140	9140	9140	0
146	20241217	173500	504169510	9140	9140	9140	9140	0
147	20241217	173400	504169510	9140	9140	9140	9140	0
148	20241217	173300	504169510	9140	9140	9140	9140	0
149	20241217	173200	504169510	9140	9140	9140	9140	0
150	20241217	173100	504169510	9140	9140	9140	9140	0
151	20241217	173000	504169510	9140	9140	9140	9140	0
152	20241217	172900	504169510	9140	9140	9140	9140	311
153	20241217	172800	504169510	9140	9140	9140	9140	0
154	20241217	172700	504169510	9140	9140	9140	9140	0
155	20241217	172600	504169510	9140	9140	9140	9140	0
156	20241217	172500	504169510	9140	9140	9140	9140	0
157	20241217	172400	504169510	9140	9140	9140	9140	0
158	20241217	172300	504169510	9140	9140	9140	9140	0
159	20241217	172200	504169510	9140	9140	9140	9140	0
160	20241217	172100	504169510	9140	9140	9140	9140	0
161	20241217	172000	504169510	9140	9140	9140	9140	0
162	20241217	171900	504169510	9140	9140	9140	9140	0
163	20241217	171800	504169510	9140	9140	9140	9140	0
164	20241217	171700	504169510	9140	9140	9140	9140	0
165	20241217	171600	504169510	9140	9140	9140	9140	0
166	20241217	171500	504169510	9140	9140	9140	9140	0
167	20241217	171400	504169510	9140	9140	9140	9140	0
168	20241217	171300	504169510	9140	9140	9140	9140	0
169	20241217	171200	504169510	9140	9140	9140	9140	0
170	20241217	171100	504169510	9140	9140	9140	9140	0
171	20241217	171000	504169510	9140	9140	9140	9140	0
172	20241217	170900	504169510	9140	9140	9140	9140	0
173	20241217	170800	504169510	9140	9140	9140	9140	0
174	20241217	170700	504169510	9140	9140	9140	9140	0
175	20241217	170600	504169510	9140	9140	9140	9140	0
176	20241217	170500	504169510	9140	9140	9140	9140	0
177	20241217	170400	504169510	9140	9140	9140	9140	0
178	20241217	170300	504169510	9140	9140	9140	9140	0
179	20241217	170200	504169510	9140	9140	9140	9140	0
180	20241217	170100	504169510	9140	9140	9140	9140	0
181	20241217	170000	504169510	9140	9140	9140	9140	0
182	20241217	165900	504169510	9140	9140	9140	9140	311
183	20241217	165800	504169510	9140	9140	9140	9140	0
184	20241217	165700	504169510	9140	9140	9140	9140	0
185	20241217	165600	504169510	9140	9140	9140	9140	0
186	20241217	165500	504169510	9140	9140	9140	9140	0
187	20241217	165400	504169510	9140	9140	9140	9140	0
188	20241217	165300	504169510	9140	9140	9140	9140	0
189	20241217	165200	504169510	9140	9140	9140	9140	0
190	20241217	165100	504169510	9140	9140	9140	9140	0
191	20241217	165000	504169510	9140	9140	9140	9140	0
192	20241217	164900	504169510	9140	9140	9140	9140	0
193	20241217	164800	504169510	9140	9140	9140	9140	0
194	20241217	164700	504169510	9140	9140	9140	9140	0
195	20241217	164600	504169510	9140	9140	9140	9140	0
196	20241217	164500	504169510	9140	9140	9140	9140	0
197	20241217	164400	504169510	9140	9140	9140	9140	0
198	20241217	164300	504169510	9140	9140	9140	9140	0
199	20241217	164200	504169510	9140	9140	9140	9140	0
200	20241217	164100	504169510	9140	9140	9140	9140	0
201	20241217	164000	504169510	9140	9140	9140	9140	0
202	20241217	163900	504169510	9140	9140	9140	9140	0
203	20241217	163800	504169510	9140	9140	9140	9140	0
204	20241217	163700	504169510	9140	9140	9140	9140	0
205	20241217	163600	504169510	9140	9140	9140	9140	0
206	20241217	163500	504169510	9140	9140	9140	9140	0
207	20241217	163400	504169510	9140	9140	9140	9140	0
208	20241217	163300	504169510	9140	9140	9140	9140	0
209	20241217	163200	504169510	9140	9140	9140	9140	0
210	20241217	163100	504169510	9140	9140	9140	9140	0
211	20241217	163000	504169510	9140	9140	9140	9140	0
212	20241217	162900	504169510	9140	9140	9140	9140	311
213	20241217	162800	504169510	9140	9140	9140	9140	0
214	20241217	162700	504169510	9140	9140	9140	9140	0
215	20241217	162600	504169510	9140	9140	9140	9140	0
216	20241217	162500	504169510	9140	9140	9140	9140	0
217	20241217	162400	504169510	9140	9140	9140	9140	0
218	20241217	162300	504169510	9140	9140	9140	9140	0
219	20241217	162200	504169510	9140	9140	9140	9140	0
220	20241217	162100	504169510	9140	9140	9140	9140	0
221	20241217	162000	504169510	9140	9140	9140	9140	0
222	20241217	161900	504169510	9140	9140	9140	9140	0
223	20241217	161800	504169510	9140	9140	9140	9140	0
224	20241217	161700	504169510	9140	9140	9140	9140	0
225	20241217	161600	504169510	9140	9140	9140	9140	0
226	20241217	161500	504169510	9140	9140	9140	9140	0
227	20241217	161400	504169510	9140	9140	9140	9140	0
228	20241217	161300	504169510	9140	9140	9140	9140	0
229	20241217	161200	504169510	9140	9140	9140	9140	0
230	20241217	161100	504169510	9140	9140	9140	9140	0
231	20241217	161000	504169510	9140	9140	9140	9140	0
232	20241217	160900	504169510	9140	9140	9140	9140	0
233	20241217	160800	504169510	9140	9140	9140	9140	0
234	20241217	160700	504169510	9140	9140	9140	9140	0
235	20241217	160600	504169510	9140	9140	9140	9140	0
236	20241217	160500	504169510	9140	9140	9140	9140	0
237	20241217	160400	504169510	9140	9140	9140	9140	0
238	20241217	160300	504169510	9140	9140	9140	9140	0
239	20241217	160200	504169510	9140	9140	9140	9140	0
240	20241217	160100	504169510	9140	9140	9140	9140	0
241	20241217	160000	504169510	9140	9140	9140	9140	0
242	20241217	155900	504169510	9140	9140	9140	9140	311
243	20241217	155800	504169510	9140	9140	9140	9140	0
244	20241217	155700	504169510	9140	9140	9140	9140	0
245	20241217	155600	504169510	9140	9140	9140	9140	0
246	20241217	155500	504169510	9140	9140	9140	9140	0
247	20241217	155400	504169510	9140	9140	9140	9140	0
248	20241217	155300	504169510	9140	9140	9140	9140	0
249	20241217	155200	504169510	9140	9140	9140	9140	0
250	20241217	155100	504169510	9140	9140	9140	9140	0
251	20241217	155000	504169510	9140	9140	9140	9140	0
252	20241217	154900	504169510	9140	9140	9140	9140	0
253	20241217	154800	504169510	9140	9140	9140	9140	0
254	20241217	154700	504169510	9140	9140	9140	9140	0
255	20241217	154600	504169510	9140	9140	9140	9140	0
256	20241217	154500	504169510	9140	9140	9140	9140	0
257	20241217	154400	504169510	9140	9140	9140	9140	0
258	20241217	154300	504169510	9140	9140	9140	9140	0
259	20241217	154200	504169510	9140	9140	9140	9140	0
260	20241217	154100	504169510	9140	9140	9140	9140	0
261	20241217	154000	504169510	9140	9140	9140	9140	0
262	20241217	153900	504169510	9140	9140	9140	9140	0
263	20241217	153800	504169510	9140	9140	9140	9140	0
264	20241217	153700	504169510	9140	9140	9140	9140	0
265	20241217	153600	504169510	9140	9140	9140	9140	0
266	20241217	153500	504169510	9140	9140	9140	9140	0
267	20241217	153400	504169510	9140	9140	9140	9140	0
268	20241217	153300	504169510	9140	9140	9140	9140	0
269	20241217	153200	504169510	9140	9140	9140	9140	0
270	20241217	153100	504169510	9140	9140	9140	9140	0
271	20241217	153000	504169510	9140	9140	9140	9140	311
272	20241217	152900	501326970	9160	9160	9160	9160	0
273	20241217	152800	501326970	9160	9160	9160	9160	0
274	20241217	152700	501326970	9160	9160	9160	9160	0
275	20241217	152600	501326970	9160	9160	9160	9160	0
276	20241217	152500	501326970	9160	9160	9160	9160	0
277	20241217	152400	501326970	9160	9160	9160	9160	0
278	20241217	152300	501326970	9160	9160	9160	9160	0
279	20241217	152200	501326970	9160	9160	9160	9160	0
280	20241217	152100	501326970	9160	9160	9160	9160	0
281	20241217	152000	501326970	9160	9160	9160	9160	0
282	20241217	151900	501326970	9160	9130	9160	9130	123
283	20241217	151800	500203410	9160	9160	9160	9160	21
284	20241217	151700	500011050	9160	9150	9160	9150	25
285	20241217	151600	499782060	9160	9160	9160	9160	15
286	20241217	151500	499644660	9160	9130	9160	9120	510
287	20241217	151400	494979340	9120	9130	9130	9120	103
288	20241217	151300	494039950	9130	9130	9130	9130	0
289	20241217	151200	494039950	9130	9150	9150	9130	15
290	20241217	151100	493902800	9150	9150	9150	9150	2
291	20241217	151000	493884500	9150	9150	9150	9120	539
292	20241217	150900	488967270	9150	9160	9160	9140	80
293	20241217	150800	488234570	9140	9170	9170	9140	674
294	20241217	150700	482059330	9210	9180	9210	9170	27
295	20241217	150600	481811490	9180	9180	9180	9180	0
296	20241217	150500	481811490	9180	9170	9180	9170	452
297	20241217	150400	477664600	9170	9170	9170	9170	9
298	20241217	150300	477582070	9170	9170	9170	9170	4
299	20241217	150200	477545390	9170	9170	9170	9170	0
300	20241217	150100	477545390	9170	9170	9170	9160	10
301	20241217	150000	477453750	9160	9180	9180	9160	33
302	20241217	145900	477151400	9180	9180	9190	9160	92
303	20241217	145800	476307100	9180	9180	9180	9170	169
304	20241217	145700	474755690	9180	9180	9180	9150	99
305	20241217	145600	473847830	9150	9190	9190	9150	304
306	20241217	145500	471066080	9190	9190	9190	9150	91
307	20241217	145400	470232460	9190	9190	9190	9190	16
308	20241217	145300	470085420	9210	9200	9210	9150	37
309	20241217	145200	469745290	9160	9140	9160	9140	251
310	20241217	145100	467448890	9140	9120	9150	9120	829
311	20241217	145000	459877320	9120	9130	9130	9120	32
312	20241217	144900	459585420	9130	9130	9140	9130	56
313	20241217	144800	459074130	9140	9130	9140	9130	15
314	20241217	144700	458937060	9150	9130	9150	9130	9
315	20241217	144600	458854810	9130	9150	9150	9120	223
316	20241217	144500	456814980	9140	9150	9150	9140	105
317	20241217	144400	455854350	9150	9190	9200	9150	1312
318	20241217	144300	443848630	9210	9190	9210	9180	26
319	20241217	144200	443609650	9190	9190	9190	9170	245
320	20241217	144100	441359040	9190	9190	9190	9190	0
321	20241217	144000	441359040	9190	9180	9190	9170	60
322	20241217	143900	440808720	9180	9180	9180	9180	608
323	20241217	143800	435227280	9200	9200	9200	9200	1
324	20241217	143700	435218080	9200	9200	9210	9200	9
325	20241217	143600	435135260	9180	9200	9200	9180	127
326	20241217	143500	433969230	9190	9190	9190	9190	1
327	20241217	143400	433960040	9180	9180	9180	9180	2
328	20241217	143300	433941680	9210	9180	9210	9180	18
329	20241217	143200	433776390	9210	9200	9210	9200	101
330	20241217	143100	432847050	9200	9200	9200	9200	4
331	20241217	143000	432810250	9200	9200	9200	9200	2
332	20241217	142900	432791850	9200	9180	9200	9180	2012
333	20241217	142800	414293560	9180	9180	9180	9180	20
334	20241217	142700	414109960	9180	9180	9180	9180	1
335	20241217	142600	414100780	9180	9170	9180	9170	121
336	20241217	142500	412991140	9170	9170	9170	9170	3
337	20241217	142400	412963630	9160	9160	9170	9160	13
338	20241217	142300	412844530	9160	9170	9170	9160	14
339	20241217	142200	412716280	9170	9170	9170	9170	2
340	20241217	142100	412697940	9170	9170	9180	9170	101
341	20241217	142000	411771760	9170	9140	9170	9140	609
342	20241217	141900	406204270	9140	9180	9180	9140	1101
343	20241217	141800	396138440	9180	9180	9180	9180	3
344	20241217	141700	396110900	9180	9180	9180	9180	63
345	20241217	141600	395532560	9180	9180	9180	9180	4
346	20241217	141500	395495840	9180	9160	9180	9160	79
347	20241217	141400	394771400	9170	9170	9170	9170	26
348	20241217	141300	394532980	9160	9160	9160	9160	629
349	20241217	141200	388771340	9170	9170	9170	9170	1
350	20241217	141100	388762170	9170	9170	9170	9170	7
351	20241217	141000	388697980	9180	9170	9180	9170	25
352	20241217	140900	388468720	9170	9180	9180	9170	12
353	20241217	140800	388358670	9180	9180	9180	9180	2
354	20241217	140700	388340310	9180	9190	9190	9180	200
355	20241217	140600	386502720	9190	9230	9230	9190	891
356	20241217	140500	378300950	9240	9230	9240	9230	2
357	20241217	140400	378282480	9230	9230	9230	9230	110
358	20241217	140300	377267180	9230	9230	9230	9220	53
359	20241217	140200	376778480	9230	9230	9230	9230	1
360	20241217	140100	376769250	9230	9230	9230	9230	7
361	20241217	140000	376704640	9230	9230	9230	9230	88
362	20241217	135900	375892400	9240	9240	9240	9240	1
363	20241217	135800	375883160	9240	9240	9240	9240	308
364	20241217	135700	373037240	9240	9240	9240	9240	2
365	20241217	135600	373018760	9240	9230	9240	9230	340
366	20241217	135500	369879890	9230	9230	9230	9220	25
367	20241217	135400	369649350	9220	9220	9220	9220	55
368	20241217	135300	369142250	9220	9220	9220	9220	7
369	20241217	135200	369077710	9220	9210	9220	9210	18
370	20241217	135100	368911880	9220	9220	9230	9220	24
371	20241217	135000	368690580	9220	9220	9220	9220	24
372	20241217	134900	368469300	9220	9220	9220	9220	129
373	20241217	134800	367279920	9220	9180	9220	9180	1294
374	20241217	134700	355381700	9180	9170	9180	9170	22
375	20241217	134600	355179770	9180	9160	9180	9160	1294
376	20241217	134500	343315720	9150	9150	9150	9150	152
377	20241217	134400	341924920	9150	9150	9150	9150	6
378	20241217	134300	341870020	9140	9140	9140	9140	9
379	20241217	134200	341787760	9140	9140	9140	9140	7
380	20241217	134100	341723780	9140	9140	9150	9140	16
381	20241217	134000	341577530	9140	9130	9150	9130	17
382	20241217	133900	341422130	9130	9130	9130	9130	0
383	20241217	133800	341422130	9130	9130	9130	9130	8
384	20241217	133700	341349090	9130	9130	9130	9130	0
385	20241217	133600	341349090	9130	9130	9130	9130	0
386	20241217	133500	341349090	9130	9130	9130	9130	30
387	20241217	133400	341075190	9130	9130	9130	9130	10
388	20241217	133300	340983890	9140	9140	9150	9140	5
389	20241217	133200	340938180	9140	9130	9140	9130	10
390	20241217	133100	340846840	9140	9160	9160	9140	14
391	20241217	133000	340718750	9160	9130	9160	9130	244
392	20241217	132900	338486200	9160	9130	9160	9130	40
393	20241217	132800	338120250	9150	9140	9150	9120	14
394	20241217	132700	337992340	9150	9150	9150	9150	0
395	20241217	132600	337992340	9150	9130	9150	9120	61
396	20241217	132500	337435410	9130	9100	9130	9100	11
397	20241217	132400	337335190	9100	9100	9100	9100	48
398	20241217	132300	336898390	9100	9100	9100	9100	0
399	20241217	132200	336898390	9100	9100	9100	9100	0
400	20241217	132100	336898390	9100	9090	9100	9090	29
401	20241217	132000	336634720	9090	9090	9090	9090	0
402	20241217	131900	336634720	9090	9090	9090	9090	7
403	20241217	131800	336571090	9100	9090	9100	9090	9
404	20241217	131700	336489210	9090	9090	9090	9090	12
405	20241217	131600	336380130	9090	9070	9090	9070	140
406	20241217	131500	335110270	9060	9060	9060	9060	23
407	20241217	131400	334901890	9060	9050	9060	9050	11
408	20241217	131300	334802290	9060	9060	9060	9060	18
409	20241217	131200	334639210	9060	9060	9060	9060	78
410	20241217	131100	333932530	9050	9050	9060	9050	10
411	20241217	131000	333842020	9060	9040	9060	9040	27
412	20241217	130900	333597670	9040	9030	9050	9030	16
413	20241217	130800	333453060	9040	9030	9050	9030	456
414	20241217	130700	329327070	9040	9030	9040	9030	510
415	20241217	130600	324721730	9030	9040	9050	9020	525
416	20241217	130500	319975840	9040	9040	9040	9040	2
417	20241217	130400	319957760	9040	9040	9050	9010	1495
418	20241217	130300	306471640	9050	9090	9090	9010	2223
419	20241217	130200	286368130	9090	9090	9090	9090	2
420	20241217	130100	286349950	9090	9090	9090	9090	51
421	20241217	130000	285886360	9090	9090	9090	9090	5
422	20241217	125900	285840910	9080	9080	9080	9080	2
423	20241217	125800	285822750	9080	9080	9080	9080	1
424	20241217	125700	285813670	9080	9080	9080	9080	12
425	20241217	125600	285704710	9070	9070	9070	9070	0
426	20241217	125500	285704710	9070	9090	9090	9070	576
427	20241217	125400	280480030	9070	9100	9100	9070	234
428	20241217	125300	278353980	9110	9100	9110	9100	16
429	20241217	125200	278208230	9100	9100	9100	9090	1122
430	20241217	125100	268002910	9110	9120	9120	9110	22
431	20241217	125000	267802340	9130	9130	9130	9130	0
432	20241217	124900	267802340	9130	9130	9130	9130	6
433	20241217	124800	267747560	9120	9120	9120	9120	0
434	20241217	124700	267747560	9120	9120	9120	9120	0
435	20241217	124600	267747560	9120	9140	9160	9120	307
436	20241217	124500	264947510	9160	9130	9160	9130	38
437	20241217	124400	264599920	9150	9140	9150	9120	49
438	20241217	124300	264152510	9150	9140	9150	9140	6
439	20241217	124200	264097660	9150	9150	9150	9150	0
440	20241217	124100	264097660	9150	9150	9150	9150	1
441	20241217	124000	264088510	9150	9130	9150	9130	9
442	20241217	123900	264006260	9160	9160	9160	9160	0
443	20241217	123800	264006260	9160	9160	9160	9160	0
444	20241217	123700	264006260	9160	9130	9160	9130	9
445	20241217	123600	263924000	9120	9120	9120	9120	0
446	20241217	123500	263924000	9120	9140	9140	9120	409
447	20241217	123400	260193720	9140	9150	9150	9140	48
448	20241217	123300	259754550	9150	9150	9150	9150	3
449	20241217	123200	259727100	9150	9150	9150	9150	0
450	20241217	123100	259727100	9150	9140	9150	9140	8
451	20241217	123000	259653910	9150	9150	9150	9150	9
452	20241217	122900	259571560	9150	9150	9150	9150	0
453	20241217	122800	259571560	9150	9160	9160	9120	60
454	20241217	122700	259023790	9160	9160	9160	9160	13
455	20241217	122600	258904710	9170	9150	9170	9150	228
456	20241217	122500	256818390	9150	9150	9150	9150	5
457	20241217	122400	256772640	9150	9150	9150	9150	0
458	20241217	122300	256772640	9150	9150	9150	9150	6
459	20241217	122200	256717740	9150	9140	9150	9140	64
460	20241217	122100	256132700	9140	9140	9140	9140	0
461	20241217	122000	256132700	9140	9140	9140	9140	23
462	20241217	121900	255922480	9140	9130	9140	9130	21
463	20241217	121800	255730740	9120	9120	9120	9120	0
464	20241217	121700	255730740	9120	9120	9120	9120	0
465	20241217	121600	255730740	9120	9120	9120	9120	23
466	20241217	121500	255520980	9130	9130	9130	9130	0
467	20241217	121400	255520980	9130	9130	9130	9130	0
468	20241217	121300	255520980	9130	9130	9130	9130	6
469	20241217	121200	255466200	9130	9130	9130	9130	1
470	20241217	121100	255457070	9130	9130	9130	9130	0
471	20241217	121000	255457070	9130	9130	9130	9130	6
472	20241217	120900	255402290	9120	9120	9120	9120	10
473	20241217	120800	255311090	9130	9130	9130	9130	0
474	20241217	120700	255311090	9130	9120	9130	9120	7
475	20241217	120600	255247210	9110	9110	9110	9110	0
476	20241217	120500	255247210	9110	9110	9110	9110	0
477	20241217	120400	255247210	9110	9120	9120	9110	77
478	20241217	120300	254545640	9130	9130	9130	9130	0
479	20241217	120200	254545640	9130	9120	9130	9120	5
480	20241217	120100	254500010	9110	9110	9110	9110	1
481	20241217	120000	254490900	9130	9130	9130	9130	11
482	20241217	115900	254390470	9130	9110	9130	9110	34
483	20241217	115800	254080710	9110	9120	9120	9110	11
484	20241217	115700	253980410	9130	9130	9130	9130	0
485	20241217	115600	253980410	9130	9110	9130	9110	14
486	20241217	115500	253852790	9110	9110	9110	9110	1
487	20241217	115400	253843680	9120	9120	9120	9120	66
488	20241217	115300	253241760	9120	9120	9120	9120	15
489	20241217	115200	253104960	9120	9120	9120	9120	0
490	20241217	115100	253104960	9120	9120	9120	9120	0
491	20241217	115000	253104960	9120	9120	9120	9120	5
492	20241217	114900	253059360	9120	9120	9120	9120	0
493	20241217	114800	253059360	9120	9120	9120	9120	0
494	20241217	114700	253059360	9120	9120	9120	9120	5
495	20241217	114600	253013760	9120	9120	9120	9120	0
496	20241217	114500	253013760	9120	9120	9120	9120	5
497	20241217	114400	252968160	9100	9100	9100	9100	0
498	20241217	114300	252968160	9100	9100	9100	9100	0
499	20241217	114200	252968160	9100	9120	9120	9100	489
500	20241217	114100	248518060	9130	9130	9130	9130	5
501	20241217	114000	248472410	9130	9130	9130	9130	0
502	20241217	113900	248472410	9130	9130	9130	9130	0
503	20241217	113800	248472410	9130	9130	9130	9130	6
504	20241217	113700	248417630	9130	9130	9130	9130	1
505	20241217	113600	248408500	9100	9150	9150	9100	283
506	20241217	113500	245831090	9140	9140	9150	9140	7
507	20241217	113400	245767100	9150	9150	9150	9150	0
508	20241217	113300	245767100	9150	9120	9150	9120	106
509	20241217	113200	244799300	9120	9120	9120	9120	113
510	20241217	113100	243768740	9110	9110	9110	9110	47
511	20241217	113000	243340570	9110	9110	9110	9110	0
512	20241217	112900	243340570	9110	9110	9110	9110	5
513	20241217	112800	243295020	9110	9110	9110	9110	0
514	20241217	112700	243295020	9110	9110	9110	9110	0
515	20241217	112600	243295020	9110	9110	9110	9110	6
516	20241217	112500	243240360	9110	9110	9110	9110	0
517	20241217	112400	243240360	9110	9110	9110	9110	0
518	20241217	112300	243240360	9110	9110	9110	9110	108
519	20241217	112200	242256480	9110	9110	9110	9110	4
520	20241217	112100	242220040	9110	9110	9110	9110	43
521	20241217	112000	241828310	9110	9110	9110	9110	5
522	20241217	111900	241782760	9110	9110	9110	9110	3
523	20241217	111800	241755430	9110	9100	9110	9100	290
524	20241217	111700	239116360	9100	9100	9100	9100	0
525	20241217	111600	239116360	9100	9100	9100	9100	0
526	20241217	111500	239116360	9100	9100	9100	9100	113
527	20241217	111400	238088060	9090	9100	9100	9090	13
528	20241217	111300	237969820	9090	9090	9090	9090	18
529	20241217	111200	237806200	9090	9090	9090	9090	3
530	20241217	111100	237778930	9090	9090	9090	9090	13
531	20241217	111000	237660760	9100	9100	9100	9100	0
532	20241217	110900	237660760	9100	9100	9100	9100	15
533	20241217	110800	237524260	9100	9100	9100	9100	0
534	20241217	110700	237524260	9100	9100	9100	9100	0
535	20241217	110600	237524260	9100	9100	9100	9090	12
536	20241217	110500	237415070	9100	9090	9100	9090	5
537	20241217	110400	237369580	9090	9080	9090	9080	15
538	20241217	110300	237233250	9090	9080	9090	9060	28
539	20241217	110200	236979250	9090	9090	9090	9090	7
540	20241217	110100	236915620	9090	9090	9090	9090	0
541	20241217	110000	236915620	9090	9090	9090	9090	5
542	20241217	105900	236870170	9090	9090	9090	9090	0
543	20241217	105800	236870170	9090	9090	9090	9090	0
544	20241217	105700	236870170	9090	9090	9090	9090	6
545	20241217	105600	236815630	9090	9090	9090	9090	0
546	20241217	105500	236815630	9090	9090	9090	9080	13
547	20241217	105400	236697570	9090	9090	9090	9090	19
548	20241217	105300	236524860	9100	9100	9100	9100	0
549	20241217	105200	236524860	9100	9100	9100	9070	301
550	20241217	105100	233793060	9110	9110	9110	9110	5
551	20241217	105000	233747510	9110	9120	9120	9110	8
552	20241217	104900	233674620	9120	9120	9120	9120	1
553	20241217	104800	233665500	9120	9110	9120	9110	9
554	20241217	104700	233583430	9130	9130	9130	9130	3
555	20241217	104600	233556040	9110	9100	9110	9100	190
556	20241217	104500	231826040	9100	9100	9110	9090	21
557	20241217	104400	231634940	9100	9100	9110	9100	12
558	20241217	104300	231525680	9100	9100	9100	9100	56
559	20241217	104200	231016080	9100	9100	9100	9100	25
560	20241217	104100	230788580	9100	9100	9100	9100	0
561	20241217	104000	230788580	9100	9100	9100	9100	7
562	20241217	103900	230724880	9100	9110	9110	9100	12
563	20241217	103800	230615630	9110	9110	9110	9110	2
564	20241217	103700	230597410	9100	9100	9100	9100	5
565	20241217	103600	230551910	9090	9090	9110	9090	257
566	20241217	103500	228215360	9120	9090	9120	9090	200
567	20241217	103400	226397330	9090	9090	9090	9090	11
568	20241217	103300	226297340	9090	9110	9110	9080	218
569	20241217	103200	224317370	9110	9100	9110	9070	176
570	20241217	103100	222719190	9130	9130	9130	9130	0
571	20241217	103000	222719190	9130	9130	9130	9130	0
572	20241217	102900	222719190	9130	9120	9130	9090	21
573	20241217	102800	222528140	9130	9130	9130	9130	5
574	20241217	102700	222482490	9110	9110	9110	9110	1
575	20241217	102600	222473380	9120	9120	9120	9090	1226
576	20241217	102500	211292770	9100	9110	9110	9080	491
577	20241217	102400	206824750	9090	9090	9090	9060	129
578	20241217	102300	205655440	9070	9100	9100	9070	78
579	20241217	102200	204947770	9100	9110	9110	9100	81
580	20241217	102100	204210660	9100	9120	9120	9100	232
581	20241217	102000	202099260	9120	9120	9120	9120	6
582	20241217	101900	202044540	9100	9100	9120	9100	12
583	20241217	101800	201935260	9100	9090	9100	9090	81
584	20241217	101700	201198330	9090	9090	9090	9090	0
585	20241217	101600	201198330	9090	9090	9100	9090	45
586	20241217	101500	200789260	9090	9060	9090	9060	62
587	20241217	101400	200226270	9080	9080	9080	9080	11
588	20241217	101300	200126390	9080	9070	9080	9070	28
589	20241217	101200	199872250	9070	9070	9070	9070	3
590	20241217	101100	199845040	9060	9080	9080	9060	23
591	20241217	101000	199636530	9080	9070	9080	9050	8
592	20241217	100900	199564000	9080	9080	9080	9060	121
593	20241217	100800	198465660	9060	9060	9060	9060	100
594	20241217	100700	197559660	9080	9090	9090	9070	16
595	20241217	100600	197414430	9090	9050	9100	9050	943
596	20241217	100500	188851680	9060	9040	9060	9030	321
597	20241217	100400	185951170	9070	9050	9070	9050	1737
598	20241217	100300	170231270	9050	9060	9060	9050	157
599	20241217	100200	168809350	9080	9080	9080	9080	0
600	20241217	100100	168809350	9080	9080	9080	9070	13
601	20241217	100000	168691340	9090	9080	9090	9080	2
602	20241217	095900	168673170	9090	9060	9090	9060	838
603	20241217	095800	161080860	9040	9090	9100	9040	1245
604	20241217	095700	149811920	9090	9080	9100	9080	684
605	20241217	095600	143601090	9090	9120	9130	9080	99
606	20241217	095500	142699200	9140	9160	9160	9110	13
607	20241217	095400	142580490	9110	9170	9190	9110	475
608	20241217	095300	138247810	9190	9200	9200	9130	5
609	20241217	095200	138201980	9200	9090	9200	9090	6
610	20241217	095100	138146890	9210	9090	9210	9090	804
611	20241217	095000	130750300	9210	9080	9210	9080	998
612	20241217	094900	121585540	9080	9120	9120	9070	1045
613	20241217	094800	112100830	9130	9120	9130	9110	20
614	20241217	094700	111918430	9130	9110	9130	9110	245
615	20241217	094600	109686290	9120	9130	9140	9120	82
616	20241217	094500	108938210	9170	9180	9180	9130	472
617	20241217	094400	104623760	9150	9150	9150	9150	12
618	20241217	094300	104513960	9180	9180	9180	9140	119
619	20241217	094200	103425980	9140	9140	9180	9140	219
620	20241217	094100	101424160	9180	9180	9180	9180	3
621	20241217	094000	101396620	9190	9190	9190	9190	33
622	20241217	093900	101093350	9110	9170	9170	9100	11
623	20241217	093800	100992960	9100	9110	9110	9100	28
624	20241217	093700	100737940	9200	9130	9200	9080	1995
625	20241217	093600	82547250	9140	9140	9140	9140	0
626	20241217	093500	82547250	9140	9140	9140	9140	14
627	20241217	093400	82419290	9150	9150	9160	9150	20
628	20241217	093300	82236120	9160	9140	9160	9140	170
629	20241217	093200	80682000	9140	9130	9140	9130	304
630	20241217	093100	77906350	9130	9130	9130	9130	1809
631	20241217	093000	61390180	9130	9130	9130	9130	29
632	20241217	092900	61125410	9130	9130	9130	9130	117
633	20241217	092800	60057200	9130	9140	9140	9130	49
634	20241217	092700	59609810	9140	9130	9140	9130	21
635	20241217	092600	59417880	9130	9100	9130	9100	371
636	20241217	092500	56039960	9100	9100	9100	9100	18
637	20241217	092400	55876160	9100	9100	9100	9100	0
638	20241217	092300	55876160	9100	9100	9110	9090	75
639	20241217	092200	55194220	9100	9100	9120	9100	244
640	20241217	092100	52973650	9070	9130	9130	9070	791
641	20241217	092000	45791660	9110	9140	9140	9110	208
642	20241217	091900	43895150	9140	9150	9150	9140	6
643	20241217	091800	43840270	9180	9190	9190	9140	203
644	20241217	091700	41982370	9200	9180	9200	9180	9
645	20241217	091600	41899670	9180	9180	9180	9180	3
646	20241217	091500	41872130	9180	9180	9180	9150	371
647	20241217	091400	38475390	9180	9190	9190	9180	39
648	20241217	091300	38117340	9200	9200	9200	9190	5
649	20241217	091200	38071360	9200	9200	9200	9200	10
650	20241217	091100	37979360	9200	9200	9200	9190	185
651	20241217	091000	36277420	9210	9230	9240	9210	374
652	20241217	090900	32826460	9240	9230	9240	9230	69
653	20241217	090800	32189390	9230	9210	9230	9200	438
654	20241217	090700	28153280	9180	9180	9200	9150	1260
655	20241217	090600	16588720	9190	9180	9190	9130	98
656	20241217	090500	15689120	9130	9130	9130	9130	6
657	20241217	090400	15634340	9140	9140	9140	9140	113
658	20241217	090300	14601520	9190	9150	9200	9140	169
659	20241217	090200	13055390	9210	9190	9210	9150	326
660	20241217	090100	10062940	9220	9220	9220	9220	2
661	20241217	090000	10044500	9190	9160	9190	9160	1095