KissMeData/241590/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205300	1119720340	8900	8900	8900	8900	286
3	20241219	205200	1119720340	8900	8900	8900	8900	0
4	20241219	205100	1119720340	8900	8900	8900	8900	0
5	20241219	205000	1119720340	8900	8900	8900	8900	0
6	20241219	204900	1119720340	8900	8900	8900	8900	0
7	20241219	204800	1119720340	8900	8900	8900	8900	0
8	20241219	204700	1119720340	8900	8900	8900	8900	0
9	20241219	204600	1119720340	8900	8900	8900	8900	0
10	20241219	204500	1119720340	8900	8900	8900	8900	0
11	20241219	204400	1119720340	8900	8900	8900	8900	0
12	20241219	204300	1119720340	8900	8900	8900	8900	0
13	20241219	204200	1119720340	8900	8900	8900	8900	0
14	20241219	204100	1119720340	8900	8900	8900	8900	0
15	20241219	204000	1119720340	8900	8900	8900	8900	0
16	20241219	203900	1119720340	8900	8900	8900	8900	0
17	20241219	203800	1119720340	8900	8900	8900	8900	0
18	20241219	203700	1119720340	8900	8900	8900	8900	0
19	20241219	203600	1119720340	8900	8900	8900	8900	0
20	20241219	203500	1119720340	8900	8900	8900	8900	0
21	20241219	203400	1119720340	8900	8900	8900	8900	0
22	20241219	203300	1119720340	8900	8900	8900	8900	0
23	20241219	203200	1119720340	8900	8900	8900	8900	0
24	20241219	203100	1119720340	8900	8900	8900	8900	0
25	20241219	203000	1119720340	8900	8900	8900	8900	0
26	20241219	202900	1119720340	8900	8900	8900	8900	0
27	20241219	202800	1119720340	8900	8900	8900	8900	0
28	20241219	202700	1119720340	8900	8900	8900	8900	0
29	20241219	202600	1119720340	8900	8900	8900	8900	0
30	20241219	202500	1119720340	8900	8900	8900	8900	0
31	20241219	202400	1119720340	8900	8900	8900	8900	0
32	20241219	202300	1119720340	8900	8900	8900	8900	286
33	20241219	202200	1119720340	8900	8900	8900	8900	0
34	20241219	202100	1119720340	8900	8900	8900	8900	0
35	20241219	202000	1119720340	8900	8900	8900	8900	0
36	20241219	201900	1119720340	8900	8900	8900	8900	0
37	20241219	201800	1119720340	8900	8900	8900	8900	0
38	20241219	201700	1119720340	8900	8900	8900	8900	0
39	20241219	201600	1119720340	8900	8900	8900	8900	0
40	20241219	201500	1119720340	8900	8900	8900	8900	0
41	20241219	201400	1119720340	8900	8900	8900	8900	0
42	20241219	201300	1119720340	8900	8900	8900	8900	0
43	20241219	201200	1119720340	8900	8900	8900	8900	0
44	20241219	201100	1119720340	8900	8900	8900	8900	0
45	20241219	201000	1119720340	8900	8900	8900	8900	0
46	20241219	200900	1119720340	8900	8900	8900	8900	0
47	20241219	200800	1119720340	8900	8900	8900	8900	0
48	20241219	200700	1119720340	8900	8900	8900	8900	0
49	20241219	200600	1119720340	8900	8900	8900	8900	0
50	20241219	200500	1119720340	8900	8900	8900	8900	0
51	20241219	200400	1119720340	8900	8900	8900	8900	0
52	20241219	200300	1119720340	8900	8900	8900	8900	0
53	20241219	200200	1119720340	8900	8900	8900	8900	0
54	20241219	200100	1119720340	8900	8900	8900	8900	0
55	20241219	200000	1119720340	8900	8900	8900	8900	0
56	20241219	195900	1119720340	8900	8900	8900	8900	0
57	20241219	195800	1119720340	8900	8900	8900	8900	0
58	20241219	195700	1119720340	8900	8900	8900	8900	0
59	20241219	195600	1119720340	8900	8900	8900	8900	0
60	20241219	195500	1119720340	8900	8900	8900	8900	0
61	20241219	195400	1119720340	8900	8900	8900	8900	0
62	20241219	195300	1119720340	8900	8900	8900	8900	286
63	20241219	195200	1119720340	8900	8900	8900	8900	0
64	20241219	195100	1119720340	8900	8900	8900	8900	0
65	20241219	195000	1119720340	8900	8900	8900	8900	0
66	20241219	194900	1119720340	8900	8900	8900	8900	0
67	20241219	194800	1119720340	8900	8900	8900	8900	0
68	20241219	194700	1119720340	8900	8900	8900	8900	0
69	20241219	194600	1119720340	8900	8900	8900	8900	0
70	20241219	194500	1119720340	8900	8900	8900	8900	0
71	20241219	194400	1119720340	8900	8900	8900	8900	0
72	20241219	194300	1119720340	8900	8900	8900	8900	0
73	20241219	194200	1119720340	8900	8900	8900	8900	0
74	20241219	194100	1119720340	8900	8900	8900	8900	0
75	20241219	194000	1119720340	8900	8900	8900	8900	0
76	20241219	193900	1119720340	8900	8900	8900	8900	0
77	20241219	193800	1119720340	8900	8900	8900	8900	0
78	20241219	193700	1119720340	8900	8900	8900	8900	0
79	20241219	193600	1119720340	8900	8900	8900	8900	0
80	20241219	193500	1119720340	8900	8900	8900	8900	0
81	20241219	193400	1119720340	8900	8900	8900	8900	0
82	20241219	193300	1119720340	8900	8900	8900	8900	0
83	20241219	193200	1119720340	8900	8900	8900	8900	0
84	20241219	193100	1119720340	8900	8900	8900	8900	0
85	20241219	193000	1119720340	8900	8900	8900	8900	0
86	20241219	192900	1119720340	8900	8900	8900	8900	0
87	20241219	192800	1119720340	8900	8900	8900	8900	0
88	20241219	192700	1119720340	8900	8900	8900	8900	0
89	20241219	192600	1119720340	8900	8900	8900	8900	0
90	20241219	192500	1119720340	8900	8900	8900	8900	0
91	20241219	192400	1119720340	8900	8900	8900	8900	0
92	20241219	192300	1119720340	8900	8900	8900	8900	286
93	20241219	192200	1119720340	8900	8900	8900	8900	0
94	20241219	192100	1119720340	8900	8900	8900	8900	0
95	20241219	192000	1119720340	8900	8900	8900	8900	0
96	20241219	191900	1119720340	8900	8900	8900	8900	0
97	20241219	191800	1119720340	8900	8900	8900	8900	0
98	20241219	191700	1119720340	8900	8900	8900	8900	0
99	20241219	191600	1119720340	8900	8900	8900	8900	0
100	20241219	191500	1119720340	8900	8900	8900	8900	0
101	20241219	191400	1119720340	8900	8900	8900	8900	0
102	20241219	191300	1119720340	8900	8900	8900	8900	0
103	20241219	191200	1119720340	8900	8900	8900	8900	0
104	20241219	191100	1119720340	8900	8900	8900	8900	0
105	20241219	191000	1119720340	8900	8900	8900	8900	0
106	20241219	190900	1119720340	8900	8900	8900	8900	0
107	20241219	190800	1119720340	8900	8900	8900	8900	0
108	20241219	190700	1119720340	8900	8900	8900	8900	0
109	20241219	190600	1119720340	8900	8900	8900	8900	0
110	20241219	190500	1119720340	8900	8900	8900	8900	0
111	20241219	190400	1119720340	8900	8900	8900	8900	0
112	20241219	190300	1119720340	8900	8900	8900	8900	0
113	20241219	190200	1119720340	8900	8900	8900	8900	0
114	20241219	190100	1119720340	8900	8900	8900	8900	0
115	20241219	190000	1119720340	8900	8900	8900	8900	0
116	20241219	185900	1119720340	8900	8900	8900	8900	0
117	20241219	185800	1119720340	8900	8900	8900	8900	0
118	20241219	185700	1119720340	8900	8900	8900	8900	0
119	20241219	185600	1119720340	8900	8900	8900	8900	0
120	20241219	185500	1119720340	8900	8900	8900	8900	0
121	20241219	185400	1119720340	8900	8900	8900	8900	0
122	20241219	185300	1119720340	8900	8900	8900	8900	286
123	20241219	185200	1119720340	8900	8900	8900	8900	0
124	20241219	185100	1119720340	8900	8900	8900	8900	0
125	20241219	185000	1119720340	8900	8900	8900	8900	0
126	20241219	184900	1119720340	8900	8900	8900	8900	0
127	20241219	184800	1119720340	8900	8900	8900	8900	0
128	20241219	184700	1119720340	8900	8900	8900	8900	0
129	20241219	184600	1119720340	8900	8900	8900	8900	0
130	20241219	184500	1119720340	8900	8900	8900	8900	0
131	20241219	184400	1119720340	8900	8900	8900	8900	0
132	20241219	184300	1119720340	8900	8900	8900	8900	0
133	20241219	184200	1119720340	8900	8900	8900	8900	0
134	20241219	184100	1119720340	8900	8900	8900	8900	0
135	20241219	184000	1119720340	8900	8900	8900	8900	0
136	20241219	183900	1119720340	8900	8900	8900	8900	0
137	20241219	183800	1119720340	8900	8900	8900	8900	0
138	20241219	183700	1119720340	8900	8900	8900	8900	0
139	20241219	183600	1119720340	8900	8900	8900	8900	0
140	20241219	183500	1119720340	8900	8900	8900	8900	0
141	20241219	183400	1119720340	8900	8900	8900	8900	0
142	20241219	183300	1119720340	8900	8900	8900	8900	0
143	20241219	183200	1119720340	8900	8900	8900	8900	0
144	20241219	183100	1119720340	8900	8900	8900	8900	0
145	20241219	183000	1119720340	8900	8900	8900	8900	0
146	20241219	182900	1119720340	8900	8900	8900	8900	0
147	20241219	182800	1119720340	8900	8900	8900	8900	0
148	20241219	182700	1119720340	8900	8900	8900	8900	0
149	20241219	182600	1119720340	8900	8900	8900	8900	0
150	20241219	182500	1119720340	8900	8900	8900	8900	0
151	20241219	182400	1119720340	8900	8900	8900	8900	0
152	20241219	182300	1119720340	8900	8900	8900	8900	286
153	20241219	182200	1119720340	8900	8900	8900	8900	0
154	20241219	182100	1119720340	8900	8900	8900	8900	0
155	20241219	182000	1119720340	8900	8900	8900	8900	0
156	20241219	181900	1119720340	8900	8900	8900	8900	0
157	20241219	181800	1119720340	8900	8900	8900	8900	0
158	20241219	181700	1119720340	8900	8900	8900	8900	0
159	20241219	181600	1119720340	8900	8900	8900	8900	0
160	20241219	181500	1119720340	8900	8900	8900	8900	0
161	20241219	181400	1119720340	8900	8900	8900	8900	0
162	20241219	181300	1119720340	8900	8900	8900	8900	0
163	20241219	181200	1119720340	8900	8900	8900	8900	0
164	20241219	181100	1119720340	8900	8900	8900	8900	0
165	20241219	181000	1119720340	8900	8900	8900	8900	0
166	20241219	180900	1119720340	8900	8900	8900	8900	0
167	20241219	180800	1119720340	8900	8900	8900	8900	0
168	20241219	180700	1119720340	8900	8900	8900	8900	0
169	20241219	180600	1119720340	8900	8900	8900	8900	0
170	20241219	180500	1119720340	8900	8900	8900	8900	0
171	20241219	180400	1119720340	8900	8900	8900	8900	0
172	20241219	180300	1119720340	8900	8900	8900	8900	0
173	20241219	180200	1119720340	8900	8900	8900	8900	0
174	20241219	180100	1119720340	8900	8900	8900	8900	0
175	20241219	180000	1119720340	8900	8900	8900	8900	0
176	20241219	175900	1119720340	8900	8900	8900	8900	0
177	20241219	175800	1119720340	8900	8900	8900	8900	0
178	20241219	175700	1119720340	8900	8900	8900	8900	0
179	20241219	175600	1119720340	8900	8900	8900	8900	0
180	20241219	175500	1119720340	8900	8900	8900	8900	0
181	20241219	175400	1119720340	8900	8900	8900	8900	0
182	20241219	175300	1119720340	8900	8900	8900	8900	286
183	20241219	175200	1119720340	8900	8900	8900	8900	0
184	20241219	175100	1119720340	8900	8900	8900	8900	0
185	20241219	175000	1119720340	8900	8900	8900	8900	0
186	20241219	174900	1119720340	8900	8900	8900	8900	0
187	20241219	174800	1119720340	8900	8900	8900	8900	0
188	20241219	174700	1119720340	8900	8900	8900	8900	0
189	20241219	174600	1119720340	8900	8900	8900	8900	0
190	20241219	174500	1119720340	8900	8900	8900	8900	0
191	20241219	174400	1119720340	8900	8900	8900	8900	0
192	20241219	174300	1119720340	8900	8900	8900	8900	0
193	20241219	174200	1119720340	8900	8900	8900	8900	0
194	20241219	174100	1119720340	8900	8900	8900	8900	0
195	20241219	174000	1119720340	8900	8900	8900	8900	0
196	20241219	173900	1119720340	8900	8900	8900	8900	0
197	20241219	173800	1119720340	8900	8900	8900	8900	0
198	20241219	173700	1119720340	8900	8900	8900	8900	0
199	20241219	173600	1119720340	8900	8900	8900	8900	0
200	20241219	173500	1119720340	8900	8900	8900	8900	0
201	20241219	173400	1119720340	8900	8900	8900	8900	0
202	20241219	173300	1119720340	8900	8900	8900	8900	0
203	20241219	173200	1119720340	8900	8900	8900	8900	0
204	20241219	173100	1119720340	8900	8900	8900	8900	0
205	20241219	173000	1119720340	8900	8900	8900	8900	0
206	20241219	172900	1119720340	8900	8900	8900	8900	0
207	20241219	172800	1119720340	8900	8900	8900	8900	0
208	20241219	172700	1119720340	8900	8900	8900	8900	0
209	20241219	172600	1119720340	8900	8900	8900	8900	0
210	20241219	172500	1119720340	8900	8900	8900	8900	0
211	20241219	172400	1119720340	8900	8900	8900	8900	0
212	20241219	172300	1119720340	8900	8900	8900	8900	286
213	20241219	172200	1119720340	8900	8900	8900	8900	0
214	20241219	172100	1119720340	8900	8900	8900	8900	0
215	20241219	172000	1119720340	8900	8900	8900	8900	0
216	20241219	171900	1119720340	8900	8900	8900	8900	0
217	20241219	171800	1119720340	8900	8900	8900	8900	0
218	20241219	171700	1119720340	8900	8900	8900	8900	0
219	20241219	171600	1119720340	8900	8900	8900	8900	0
220	20241219	171500	1119720340	8900	8900	8900	8900	0
221	20241219	171400	1119720340	8900	8900	8900	8900	0
222	20241219	171300	1119720340	8900	8900	8900	8900	0
223	20241219	171200	1119720340	8900	8900	8900	8900	0
224	20241219	171100	1119720340	8900	8900	8900	8900	0
225	20241219	171000	1119720340	8900	8900	8900	8900	0
226	20241219	170900	1119720340	8900	8900	8900	8900	0
227	20241219	170800	1119720340	8900	8900	8900	8900	0
228	20241219	170700	1119720340	8900	8900	8900	8900	0
229	20241219	170600	1119720340	8900	8900	8900	8900	0
230	20241219	170500	1119720340	8900	8900	8900	8900	0
231	20241219	170400	1119720340	8900	8900	8900	8900	0
232	20241219	170300	1119720340	8900	8900	8900	8900	0
233	20241219	170200	1119720340	8900	8900	8900	8900	0
234	20241219	170100	1119720340	8900	8900	8900	8900	0
235	20241219	170000	1119720340	8900	8900	8900	8900	0
236	20241219	165900	1119720340	8900	8900	8900	8900	0
237	20241219	165800	1119720340	8900	8900	8900	8900	0
238	20241219	165700	1119720340	8900	8900	8900	8900	0
239	20241219	165600	1119720340	8900	8900	8900	8900	0
240	20241219	165500	1119720340	8900	8900	8900	8900	0
241	20241219	165400	1119720340	8900	8900	8900	8900	0
242	20241219	165300	1119720340	8900	8900	8900	8900	286
243	20241219	165200	1119720340	8900	8900	8900	8900	0
244	20241219	165100	1119720340	8900	8900	8900	8900	0
245	20241219	165000	1119720340	8900	8900	8900	8900	0
246	20241219	164900	1119720340	8900	8900	8900	8900	0
247	20241219	164800	1119720340	8900	8900	8900	8900	0
248	20241219	164700	1119720340	8900	8900	8900	8900	0
249	20241219	164600	1119720340	8900	8900	8900	8900	0
250	20241219	164500	1119720340	8900	8900	8900	8900	0
251	20241219	164400	1119720340	8900	8900	8900	8900	0
252	20241219	164300	1119720340	8900	8900	8900	8900	0
253	20241219	164200	1119720340	8900	8900	8900	8900	0
254	20241219	164100	1119720340	8900	8900	8900	8900	0
255	20241219	164000	1119720340	8900	8900	8900	8900	0
256	20241219	163900	1119720340	8900	8900	8900	8900	0
257	20241219	163800	1119720340	8900	8900	8900	8900	0
258	20241219	163700	1119720340	8900	8900	8900	8900	0
259	20241219	163600	1119720340	8900	8900	8900	8900	0
260	20241219	163500	1119720340	8900	8900	8900	8900	0
261	20241219	163400	1119720340	8900	8900	8900	8900	0
262	20241219	163300	1119720340	8900	8900	8900	8900	0
263	20241219	163200	1119720340	8900	8900	8900	8900	0
264	20241219	163100	1119720340	8900	8900	8900	8900	0
265	20241219	163000	1119720340	8900	8900	8900	8900	0
266	20241219	162900	1119720340	8900	8900	8900	8900	0
267	20241219	162800	1119720340	8900	8900	8900	8900	0
268	20241219	162700	1119720340	8900	8900	8900	8900	0
269	20241219	162600	1119720340	8900	8900	8900	8900	0
270	20241219	162500	1119720340	8900	8900	8900	8900	0
271	20241219	162400	1119720340	8900	8900	8900	8900	0
272	20241219	162300	1119720340	8900	8900	8900	8900	286
273	20241219	162200	1119720340	8900	8900	8900	8900	0
274	20241219	162100	1119720340	8900	8900	8900	8900	0
275	20241219	162000	1119720340	8900	8900	8900	8900	0
276	20241219	161900	1119720340	8900	8900	8900	8900	0
277	20241219	161800	1119720340	8900	8900	8900	8900	0
278	20241219	161700	1119720340	8900	8900	8900	8900	0
279	20241219	161600	1119720340	8900	8900	8900	8900	0
280	20241219	161500	1119720340	8900	8900	8900	8900	0
281	20241219	161400	1119720340	8900	8900	8900	8900	0
282	20241219	161300	1119720340	8900	8900	8900	8900	0
283	20241219	161200	1119720340	8900	8900	8900	8900	0
284	20241219	161100	1119720340	8900	8900	8900	8900	0
285	20241219	161000	1119720340	8900	8900	8900	8900	0
286	20241219	160900	1119720340	8900	8900	8900	8900	0
287	20241219	160800	1119720340	8900	8900	8900	8900	0
288	20241219	160700	1119720340	8900	8900	8900	8900	0
289	20241219	160600	1119720340	8900	8900	8900	8900	0
290	20241219	160500	1119720340	8900	8900	8900	8900	0
291	20241219	160400	1119720340	8900	8900	8900	8900	0
292	20241219	160300	1119720340	8900	8900	8900	8900	0
293	20241219	160200	1119720340	8900	8900	8900	8900	0
294	20241219	160100	1119720340	8900	8900	8900	8900	0
295	20241219	160000	1119720340	8900	8900	8900	8900	0
296	20241219	155900	1119720340	8900	8900	8900	8900	0
297	20241219	155800	1119720340	8900	8900	8900	8900	0
298	20241219	155700	1119720340	8900	8900	8900	8900	0
299	20241219	155600	1119720340	8900	8900	8900	8900	0
300	20241219	155500	1119720340	8900	8900	8900	8900	0
301	20241219	155400	1119720340	8900	8900	8900	8900	0
302	20241219	155300	1119720340	8900	8900	8900	8900	286
303	20241219	155200	1119720340	8900	8900	8900	8900	0
304	20241219	155100	1119720340	8900	8900	8900	8900	0
305	20241219	155000	1119720340	8900	8900	8900	8900	0
306	20241219	154900	1119720340	8900	8900	8900	8900	0
307	20241219	154800	1119720340	8900	8900	8900	8900	0
308	20241219	154700	1119720340	8900	8900	8900	8900	0
309	20241219	154600	1119720340	8900	8900	8900	8900	0
310	20241219	154500	1119720340	8900	8900	8900	8900	0
311	20241219	154400	1119720340	8900	8900	8900	8900	0
312	20241219	154300	1119720340	8900	8900	8900	8900	0
313	20241219	154200	1119720340	8900	8900	8900	8900	0
314	20241219	154100	1119720340	8900	8900	8900	8900	0
315	20241219	154000	1119720340	8900	8900	8900	8900	0
316	20241219	153900	1119720340	8900	8900	8900	8900	0
317	20241219	153800	1119720340	8900	8900	8900	8900	0
318	20241219	153700	1119720340	8900	8900	8900	8900	0
319	20241219	153600	1119720340	8900	8900	8900	8900	0
320	20241219	153500	1119720340	8900	8900	8900	8900	0
321	20241219	153400	1119720340	8900	8900	8900	8900	0
322	20241219	153300	1119720340	8900	8900	8900	8900	0
323	20241219	153200	1119720340	8900	8900	8900	8900	0
324	20241219	153100	1119720340	8900	8900	8900	8900	0
325	20241219	153000	1119720340	8900	8900	8900	8900	286
326	20241219	152900	1117174940	8900	8900	8900	8900	0
327	20241219	152800	1117174940	8900	8900	8900	8900	0
328	20241219	152700	1117174940	8900	8900	8900	8900	0
329	20241219	152600	1117174940	8900	8900	8900	8900	0
330	20241219	152500	1117174940	8900	8900	8900	8900	0
331	20241219	152400	1117174940	8900	8900	8900	8900	0
332	20241219	152300	1117174940	8900	8900	8900	8900	0
333	20241219	152200	1117174940	8900	8900	8900	8900	0
334	20241219	152100	1117174940	8900	8900	8900	8900	0
335	20241219	152000	1117174940	8900	8900	8900	8900	0
336	20241219	151900	1117174940	8900	8900	8900	8900	12
337	20241219	151800	1117068140	8900	8900	8910	8880	2080
338	20241219	151700	1098597280	8910	8910	8910	8880	507
339	20241219	151600	1094089690	8910	8900	8910	8900	83
340	20241219	151500	1093350200	8910	8890	8910	8880	415
341	20241219	151400	1089664290	8890	8890	8890	8880	118
342	20241219	151300	1088615900	8890	8880	8890	8880	109
343	20241219	151200	1087646970	8880	8880	8900	8880	1453
344	20241219	151100	1074736900	8890	8880	8890	8880	293
345	20241219	151000	1072133440	8890	8890	8890	8880	98
346	20241219	150900	1071262250	8890	8890	8890	8880	66
347	20241219	150800	1070675670	8890	8890	8890	8880	114
348	20241219	150700	1069662260	8890	8890	8890	8890	92
349	20241219	150600	1068844380	8890	8880	8890	8880	87
350	20241219	150500	1068071050	8880	8890	8900	8880	128
351	20241219	150400	1066932780	8890	8900	8900	8890	125
352	20241219	150300	1065821130	8890	8900	8900	8890	126
353	20241219	150200	1064700460	8900	8890	8900	8890	89
354	20241219	150100	1063908550	8890	8900	8900	8890	190
355	20241219	150000	1062218490	8900	8890	8900	8890	198
356	20241219	145900	1060456720	8900	8890	8900	8890	273
357	20241219	145800	1058028890	8900	8890	8900	8890	207
358	20241219	145700	1056187710	8890	8890	8900	8890	83
359	20241219	145600	1055449330	8900	8890	8900	8890	613
360	20241219	145500	1049998790	8900	8900	8900	8890	235
361	20241219	145400	1047908550	8900	8900	8900	8890	600
362	20241219	145300	1042572840	8900	8900	8900	8890	221
363	20241219	145200	1040606100	8890	8900	8900	8890	123
364	20241219	145100	1039511670	8890	8900	8900	8890	74
365	20241219	145000	1038853330	8890	8890	8900	8890	204
366	20241219	144900	1037039260	8900	8900	8900	8890	127
367	20241219	144800	1035909010	8890	8900	8900	8890	304
368	20241219	144700	1033205760	8910	8920	8920	8900	174
369	20241219	144600	1031655440	8920	8940	8940	8920	104
370	20241219	144500	1030727740	8950	8920	8950	8920	69
371	20241219	144400	1030111960	8910	8900	8910	8900	167
372	20241219	144300	1028625340	8900	8920	8920	8900	1428
373	20241219	144200	1015914530	8920	8920	8920	8920	51
374	20241219	144100	1015459610	8910	8900	8910	8900	196
375	20241219	144000	1013713510	8900	8910	8910	8900	246
376	20241219	143900	1011523380	8910	8920	8920	8910	284
377	20241219	143800	1008992880	8920	8910	8920	8910	99
378	20241219	143700	1008109910	8910	8910	8910	8900	128
379	20241219	143600	1006970060	8900	8930	8930	8900	1194
380	20241219	143500	996329400	8940	8940	8940	8940	62
381	20241219	143400	995775120	8940	8940	8940	8940	67
382	20241219	143300	995176140	8940	8930	8940	8930	96
383	20241219	143200	994318280	8930	8930	8930	8930	95
384	20241219	143100	993469930	8930	8940	8940	8930	33
385	20241219	143000	993175140	8940	8920	8940	8920	246
386	20241219	142900	990978250	8930	8930	8930	8920	128
387	20241219	142800	989835550	8930	8930	8930	8930	77
388	20241219	142700	989147940	8930	8940	8940	8930	308
389	20241219	142600	986395390	8940	8940	8940	8930	71
390	20241219	142500	985760690	8930	8930	8940	8930	34
391	20241219	142400	985457010	8930	8940	8940	8930	107
392	20241219	142300	984500520	8940	8930	8940	8930	86
393	20241219	142200	983731740	8930	8940	8940	8920	165
394	20241219	142100	982258580	8940	8930	8940	8930	48
395	20241219	142000	981829690	8940	8940	8940	8930	170
396	20241219	141900	980310800	8950	8970	8970	8950	70
397	20241219	141800	979684220	8970	8940	8970	8940	92
398	20241219	141700	978861070	8940	8940	8950	8940	53
399	20241219	141600	978386850	8950	8950	8950	8940	120
400	20241219	141500	977313080	8950	8930	8950	8930	82
401	20241219	141400	976579590	8940	8930	8940	8930	64
402	20241219	141300	976007610	8930	8940	8940	8930	80
403	20241219	141200	975292640	8940	8950	8950	8940	130
404	20241219	141100	974129870	8950	8930	8950	8930	36
405	20241219	141000	973808130	8940	8950	8950	8940	56
406	20241219	140900	973307040	8950	8950	8950	8950	128
407	20241219	140800	972161440	8940	8930	8940	8930	181
408	20241219	140700	970543680	8930	8930	8930	8930	18
409	20241219	140600	970382940	8930	8930	8930	8920	108
410	20241219	140500	969418730	8920	8940	8950	8920	505
411	20241219	140400	964911290	8950	8940	8950	8940	45
412	20241219	140300	964508870	8940	8950	8950	8940	116
413	20241219	140200	963470760	8950	8950	8950	8950	69
414	20241219	140100	962853210	8940	8940	8940	8940	137
415	20241219	140000	961628430	8930	8930	8930	8930	7
416	20241219	135900	961565920	8930	8930	8930	8920	270
417	20241219	135800	959156690	8940	8940	8940	8940	97
418	20241219	135700	958289510	8950	8940	8950	8940	75
419	20241219	135600	957618540	8940	8940	8950	8940	83
420	20241219	135500	956876110	8950	8940	8960	8940	70
421	20241219	135400	956249630	8930	8940	8970	8930	249
422	20241219	135300	954021450	8930	8940	8940	8930	187
423	20241219	135200	952351040	8940	8950	8950	8940	92
424	20241219	135100	951527870	8950	8940	8950	8940	77
425	20241219	135000	950838990	8930	8930	8940	8930	158
426	20241219	134900	949427600	8940	8940	8950	8930	166
427	20241219	134800	947943960	8940	8950	8950	8940	45
428	20241219	134700	947541490	8940	8930	8940	8930	119
429	20241219	134600	946477870	8940	8950	8950	8940	102
430	20241219	134500	945565490	8950	8950	8950	8940	97
431	20241219	134400	944697800	8940	8940	8940	8940	43
432	20241219	134300	944313380	8930	8940	8950	8930	219
433	20241219	134200	942356150	8940	8960	8960	8940	117
434	20241219	134100	941309350	8950	8950	8960	8950	120
435	20241219	134000	940234450	8980	8940	8980	8940	80
436	20241219	133900	939518470	8950	8950	8950	8950	55
437	20241219	133800	939026220	8950	8950	8960	8940	325
438	20241219	133700	936119540	8940	8930	8940	8930	893
439	20241219	133600	928136460	8940	8930	8940	8930	117
440	20241219	133500	927091050	8940	8940	8940	8930	117
441	20241219	133400	926045330	8930	8950	8960	8930	66
442	20241219	133300	925454850	8970	8920	8970	8920	590
443	20241219	133200	920187700	8930	8920	8930	8920	652
444	20241219	133100	914370960	8930	8940	8940	8930	136
445	20241219	133000	913155840	8940	8940	8940	8930	105
446	20241219	132900	912217750	8940	8940	8940	8930	91
447	20241219	132800	911404220	8930	8930	8940	8930	36
448	20241219	132700	911082640	8920	8940	8940	8920	271
449	20241219	132600	908664140	8940	8930	8940	8930	320
450	20241219	132500	905805810	8920	8960	8970	8920	2564
451	20241219	132400	882918430	8960	8970	8980	8960	56
452	20241219	132300	882416360	8970	8970	8970	8950	161
453	20241219	132200	880975040	8940	8960	8960	8940	170
454	20241219	132100	879453950	8950	8970	8970	8950	151
455	20241219	132000	878101010	8980	8970	8980	8960	128
456	20241219	131900	876953070	8970	8960	8970	8960	153
457	20241219	131800	875581470	8960	8980	8980	8960	62
458	20241219	131700	875025390	8980	8960	8980	8950	155
459	20241219	131600	873636600	8970	8970	8970	8960	113
460	20241219	131500	872623220	8970	8970	8970	8970	109
461	20241219	131400	871645490	8970	8970	8970	8970	120
462	20241219	131300	870569090	8960	8960	8960	8950	85
463	20241219	131200	869807530	8950	8960	8960	8950	163
464	20241219	131100	868347650	8970	8970	8970	8950	112
465	20241219	131000	867344750	8970	8950	9000	8940	5454
466	20241219	130900	818288600	8940	8940	8950	8940	77
467	20241219	130800	817599800	8950	8950	8950	8950	108
468	20241219	130700	816633200	8950	8950	8950	8940	69
469	20241219	130600	816016280	8940	8970	8970	8920	433
470	20241219	130500	812143060	8970	8970	8970	8970	77
471	20241219	130400	811452370	8960	8960	8960	8950	260
472	20241219	130300	809124560	8950	8960	8960	8950	84
473	20241219	130200	808372310	8960	8940	8960	8930	712
474	20241219	130100	802000800	8940	8940	8940	8940	85
475	20241219	130000	801240900	8930	8940	8940	8930	502
476	20241219	125900	796755320	8950	8940	8950	8930	437
477	20241219	125800	792848480	8950	8940	8950	8930	622
478	20241219	125700	787289680	8930	8900	8930	8900	677
479	20241219	125600	781251510	8900	8900	8900	8900	36
480	20241219	125500	780931110	8900	8900	8900	8890	336
481	20241219	125400	777942830	8880	8900	8900	8880	200
482	20241219	125300	776165190	8900	8900	8900	8900	126
483	20241219	125200	775043790	8900	8910	8910	8900	124
484	20241219	125100	773939610	8910	8910	8910	8910	40
485	20241219	125000	773583210	8900	8890	8910	8890	389
486	20241219	124900	770124580	8900	8910	8910	8900	111
487	20241219	124800	769136180	8900	8910	8910	8900	84
488	20241219	124700	768387780	8920	8910	8920	8910	54
489	20241219	124600	767906610	8920	8900	8920	8900	189
490	20241219	124500	766223360	8910	8900	8920	8900	179
491	20241219	124400	764629240	8900	8910	8910	8900	161
492	20241219	124300	763195390	8910	8910	8910	8910	110
493	20241219	124200	762215290	8900	8910	8910	8900	67
494	20241219	124100	761618550	8910	8910	8910	8900	243
495	20241219	124000	759454130	8920	8910	8920	8900	157
496	20241219	123900	758056240	8910	8910	8910	8900	149
497	20241219	123800	756729710	8910	8920	8920	8910	127
498	20241219	123700	755598100	8920	8920	8920	8910	95
499	20241219	123600	754750740	8910	8900	8920	8900	34
500	20241219	123500	754447790	8910	8890	8910	8890	77
501	20241219	123400	753762580	8900	8920	8920	8890	413
502	20241219	123300	750088280	8920	8910	8920	8910	45
503	20241219	123200	749687320	8900	8900	8900	8900	163
504	20241219	123100	748236620	8910	8910	8910	8900	185
505	20241219	123000	746589080	8910	8910	8920	8910	41
506	20241219	122900	746223760	8900	8900	8910	8900	189
507	20241219	122800	744541650	8900	8900	8910	8900	294
508	20241219	122700	741924140	8910	8910	8910	8910	59
509	20241219	122600	741398450	8910	8920	8920	8900	698
510	20241219	122500	735172730	8910	8910	8910	8900	194
511	20241219	122400	733445220	8910	8900	8910	8900	163
512	20241219	122300	731994090	8910	8900	8910	8900	170
513	20241219	122200	730480600	8910	8910	8920	8910	103
514	20241219	122100	729562310	8910	8910	8910	8900	76
515	20241219	122000	728885380	8910	8910	8910	8900	214
516	20241219	121900	726979520	8920	8920	8920	8910	108
517	20241219	121800	726016200	8920	8920	8920	8900	130
518	20241219	121700	724857840	8930	8920	8930	8920	72
519	20241219	121600	724215120	8930	8920	8930	8910	212
520	20241219	121500	722325200	8930	8930	8930	8920	152
521	20241219	121400	720968460	8920	8930	8930	8920	90
522	20241219	121300	720165110	8930	8920	8930	8920	62
523	20241219	121200	719611680	8910	8920	8930	8910	240
524	20241219	121100	717471640	8920	8920	8920	8910	157
525	20241219	121000	716071540	8930	8920	8930	8920	74
526	20241219	120900	715411070	8920	8910	8920	8910	55
527	20241219	120800	714920580	8910	8910	8920	8910	229
528	20241219	120700	712879620	8920	8920	8920	8910	210
529	20241219	120600	711007560	8930	8920	8930	8920	69
530	20241219	120500	710392010	8920	8930	8930	8920	90
531	20241219	120400	709589200	8920	8930	8930	8920	124
532	20241219	120300	708482640	8930	8930	8930	8920	147
533	20241219	120200	707170320	8930	8930	8930	8910	111
534	20241219	120100	706181180	8920	8930	8930	8910	183
535	20241219	120000	704549680	8940	8920	8940	8910	213
536	20241219	115900	702650510	8920	8900	8920	8900	38
537	20241219	115800	702312200	8910	8910	8910	8910	52
538	20241219	115700	701848880	8910	8900	8910	8900	288
539	20241219	115600	699285180	8870	8910	8910	8870	185
540	20241219	115500	697639460	8910	8900	8910	8900	248
541	20241219	115400	695430180	8910	8910	8910	8900	191
542	20241219	115300	693729340	8910	8920	8920	8910	69
543	20241219	115200	693114090	8920	8910	8950	8910	98
544	20241219	115100	692240260	8880	8910	8910	8880	157
545	20241219	115000	690843530	8900	8910	8910	8900	131
546	20241219	114900	689676590	8930	8890	8950	8890	167
547	20241219	114800	688190370	8900	8900	8900	8900	105
548	20241219	114700	687255870	8900	8880	8950	8880	346
549	20241219	114600	684177450	8890	8900	8900	8880	202
550	20241219	114500	682382690	8910	8910	8910	8910	101
551	20241219	114400	681482780	8910	8900	8960	8900	300
552	20241219	114300	678808600	8890	8890	8960	8890	466
553	20241219	114200	674660740	8890	8890	8890	8880	29
554	20241219	114100	674403160	8890	8880	8890	8870	316
555	20241219	114000	671597120	8870	8890	8890	8870	220
556	20241219	113900	669644050	8890	8890	8890	8880	113
557	20241219	113800	668640170	8890	8880	8890	8880	38
558	20241219	113700	668302570	8880	8890	8890	8880	92
559	20241219	113600	667485180	8890	8890	8890	8870	208
560	20241219	113500	665637270	8890	8880	8890	8870	246
561	20241219	113400	663453510	8890	8890	8890	8890	42
562	20241219	113300	663080130	8890	8890	8900	8890	107
563	20241219	113200	662128380	8890	8880	8890	8880	204
564	20241219	113100	660316310	8900	8900	8900	8900	49
565	20241219	113000	659880210	8910	8910	8910	8890	300
566	20241219	112900	657211510	8910	8920	8920	8910	347
567	20241219	112800	654116510	8920	8920	8930	8920	41
568	20241219	112700	653750750	8930	8900	8930	8900	194
569	20241219	112600	652022320	8920	8920	8920	8910	209
570	20241219	112500	650159440	8910	8930	8930	8910	68
571	20241219	112400	649553540	8920	8910	8920	8890	435
572	20241219	112300	645680750	8920	8920	8930	8920	195
573	20241219	112200	643941320	8930	8900	8930	8900	184
574	20241219	112100	642300180	8900	8920	8950	8900	2184
575	20241219	112000	622847480	8920	8940	8940	8900	3249
576	20241219	111900	593879730	8940	8950	8950	8930	152
577	20241219	111800	592521050	8960	8940	8960	8940	156
578	20241219	111700	591124860	8950	8940	8950	8940	197
579	20241219	111600	589363000	8950	8950	8950	8940	84
580	20241219	111500	588611310	8950	8950	8950	8940	60
581	20241219	111400	588074540	8950	8950	8960	8940	158
582	20241219	111300	586660080	8930	8950	8950	8930	141
583	20241219	111200	585399250	8960	8950	8960	8950	221
584	20241219	111100	583420870	8960	8960	8970	8950	144
585	20241219	111000	582130840	8960	8950	8970	8950	403
586	20241219	110900	578520250	8950	8980	8980	8950	1725
587	20241219	110800	563063070	8970	8990	9000	8970	187
588	20241219	110700	561383040	8990	8990	8990	8990	46
589	20241219	110600	560969500	9010	9000	9010	8990	457
590	20241219	110500	556857480	9000	8990	9000	8980	113
591	20241219	110400	555841210	9000	8990	9000	8990	67
592	20241219	110300	555238630	8980	9020	9020	8980	623
593	20241219	110200	549633430	9020	9030	9030	9020	119
594	20241219	110100	548559090	9030	9030	9030	9020	40
595	20241219	110000	548197910	9020	9020	9020	9010	164
596	20241219	105900	546719020	9030	9030	9030	9030	97
597	20241219	105800	545843110	9020	9030	9030	9020	33
598	20241219	105700	545545240	9010	9020	9030	9010	323
599	20241219	105600	542632800	9020	9020	9020	9000	161
600	20241219	105500	541181540	9030	9010	9030	9010	148
601	20241219	105400	539846980	9020	9020	9030	9020	34
602	20241219	105300	539540090	9020	9020	9040	9020	297
603	20241219	105200	536858300	9020	9020	9030	9010	364
604	20241219	105100	533577200	9020	9020	9020	9010	129
605	20241219	105000	532414010	9020	9020	9040	9020	1723
606	20241219	104900	516846470	9020	9010	9020	9010	96
607	20241219	104800	515980990	9010	9010	9010	9010	104
608	20241219	104700	515043950	9010	9020	9020	9000	277
609	20241219	104600	512547640	9020	8980	9020	8980	1013
610	20241219	104500	503434120	8990	8990	8990	8980	354
611	20241219	104400	500251800	8990	8990	8990	8990	87
612	20241219	104300	499469670	8990	8970	8990	8970	208
613	20241219	104200	497603090	8970	8960	8980	8960	74
614	20241219	104100	496939390	8960	8960	8980	8940	662
615	20241219	104000	491004260	8960	8970	8980	8950	333
616	20241219	103900	488020030	8960	8980	8980	8960	179
617	20241219	103800	486414470	8980	8980	8980	8970	74
618	20241219	103700	485750000	8970	8970	8980	8960	296
619	20241219	103600	483095710	8980	8970	8980	8960	458
620	20241219	103500	478984920	8970	8970	8980	8970	143
621	20241219	103400	477701790	8970	8950	8970	8950	149
622	20241219	103300	476367220	8940	8960	8960	8940	217
623	20241219	103200	474424370	8960	8950	8960	8950	351
624	20241219	103100	471280990	8950	8940	8960	8940	207
625	20241219	103000	469429670	8950	8940	8950	8940	159
626	20241219	102900	468007520	8940	8950	8950	8940	48
627	20241219	102800	467577930	8950	8950	8950	8930	631
628	20241219	102700	461935820	8950	8950	8950	8920	307
629	20241219	102600	459191400	8950	8950	8950	8950	51
630	20241219	102500	458734950	8950	8970	8970	8950	451
631	20241219	102400	454697430	8960	8950	8960	8950	178
632	20241219	102300	453103110	8960	8940	8960	8940	272
633	20241219	102200	450667040	8950	8950	8950	8940	229
634	20241219	102100	448618390	8940	8950	8950	8940	255
635	20241219	102000	446338560	8950	8940	8950	8940	439
636	20241219	101900	442413890	8950	8950	8950	8940	469
637	20241219	101800	438219340	8960	8950	8960	8950	107
638	20241219	101700	437261650	8950	8940	8950	8940	202
639	20241219	101600	435455260	8940	8930	8950	8930	165
640	20241219	101500	433979770	8940	8980	8980	8930	947
641	20241219	101400	425515210	8980	8980	8980	8970	89
642	20241219	101300	424716380	8980	8960	8980	8950	1187
643	20241219	101200	414077070	8970	8950	8970	8950	1532
644	20241219	101100	400352810	8950	8930	8950	8930	309
645	20241219	101000	397592750	8930	8940	8940	8930	878
646	20241219	100900	389750600	8940	8940	8960	8940	1108
647	20241219	100800	379841090	8950	8940	8950	8930	507
648	20241219	100700	375307510	8940	8920	8940	8910	735
649	20241219	100600	368749670	8920	8920	8920	8920	139
650	20241219	100500	367509790	8910	8910	8920	8910	384
651	20241219	100400	364087690	8910	8910	8910	8890	364
652	20241219	100300	360848560	8910	8890	8910	8890	799
653	20241219	100200	353742430	8880	8900	8900	8880	306
654	20241219	100100	351022970	8870	8870	8910	8870	1200
655	20241219	100000	340368610	8870	8850	8880	8850	984
656	20241219	095900	331645360	8860	8840	8860	8840	203
657	20241219	095800	329850720	8850	8850	8860	8850	179
658	20241219	095700	328266070	8850	8860	8860	8850	102
659	20241219	095600	327362790	8860	8850	8860	8850	2
660	20241219	095500	327345080	8850	8850	8850	8850	147
661	20241219	095400	326044130	8850	8850	8850	8850	60
662	20241219	095300	325513130	8840	8850	8850	8840	246
663	20241219	095200	323337990	8850	8840	8850	8840	435
664	20241219	095100	319492040	8850	8860	8860	8840	230
665	20241219	095000	317457850	8850	8860	8860	8850	258
666	20241219	094900	315174430	8860	8840	8860	8840	59
667	20241219	094800	314651790	8840	8840	8840	8830	562
668	20241219	094700	309686640	8840	8870	8870	8840	3051
669	20241219	094600	282689050	8880	8860	8880	8860	52
670	20241219	094500	282228250	8860	8850	8860	8850	144
671	20241219	094400	280953370	8850	8870	8870	8850	253
672	20241219	094300	278711290	8870	8860	8880	8850	116
673	20241219	094200	277684210	8870	8880	8880	8870	58
674	20241219	094100	277169700	8860	8850	8890	8850	839
675	20241219	094000	269741380	8840	8870	8880	8840	3045
676	20241219	093900	242767920	8860	8860	8890	8860	1737
677	20241219	093800	227377190	8860	8870	8870	8850	78
678	20241219	093700	226686060	8850	8850	8860	8840	146
679	20241219	093600	225393890	8850	8850	8850	8840	145
680	20241219	093500	224110670	8850	8860	8860	8850	161
681	20241219	093400	222685360	8850	8860	8870	8850	171
682	20241219	093300	221171460	8860	8850	8870	8840	74
683	20241219	093200	220516350	8850	8850	8850	8850	84
684	20241219	093100	219772950	8850	8870	8870	8850	1176
685	20241219	093000	209360940	8880	8870	8890	8870	130
686	20241219	092900	208207360	8870	8890	8890	8870	423
687	20241219	092800	204449640	8890	8890	8920	8890	133
688	20241219	092700	203267150	8880	8860	8880	8860	263
689	20241219	092600	200934290	8840	8850	8850	8840	58
690	20241219	092500	200421000	8840	8840	8840	8830	128
691	20241219	092400	199289860	8840	8840	8860	8840	53
692	20241219	092300	198821320	8850	8850	8860	8850	284
693	20241219	092200	196307880	8870	8830	8870	8820	378
694	20241219	092100	192967940	8830	8870	8870	8830	1200
695	20241219	092000	182367960	8870	8830	8870	8830	150
696	20241219	091900	181043030	8840	8830	8840	8830	79
697	20241219	091800	180345070	8830	8820	8830	8820	205
698	20241219	091700	178535590	8820	8820	8830	8820	254
699	20241219	091600	176295250	8820	8800	8830	8800	1422
700	20241219	091500	163759420	8800	8810	8810	8780	816
701	20241219	091400	156586080	8800	8810	8830	8800	501
702	20241219	091300	152171950	8810	8780	8810	8780	94
703	20241219	091200	151345040	8780	8790	8790	8770	300
704	20241219	091100	148712240	8800	8780	8800	8780	131
705	20241219	091000	147561000	8760	8780	8800	8760	1350
706	20241219	090900	135719200	8770	8780	8790	8770	2327
707	20241219	090800	115294110	8790	8780	8790	8760	555
708	20241219	090700	110428520	8770	8790	8790	8770	115
709	20241219	090600	109418070	8790	8790	8800	8740	6475
710	20241219	090500	52695520	8830	8840	8840	8800	853
711	20241219	090400	45179260	8840	8830	8840	8820	136
712	20241219	090300	43977870	8830	8790	8830	8790	190
713	20241219	090200	42305170	8800	8800	8800	8770	749
714	20241219	090100	35721130	8810	8800	8810	8800	473
715	20241219	090000	31558250	8770	8750	8800	8750	3600