KissMeData/181710/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	203400	1313290920	18940	18940	18940	18940	648
3	20241217	203300	1313290920	18940	18940	18940	18940	0
4	20241217	203200	1313290920	18940	18940	18940	18940	0
5	20241217	203100	1313290920	18940	18940	18940	18940	0
6	20241217	203000	1313290920	18940	18940	18940	18940	0
7	20241217	202900	1313290920	18940	18940	18940	18940	0
8	20241217	202800	1313290920	18940	18940	18940	18940	0
9	20241217	202700	1313290920	18940	18940	18940	18940	0
10	20241217	202600	1313290920	18940	18940	18940	18940	0
11	20241217	202500	1313290920	18940	18940	18940	18940	0
12	20241217	202400	1313290920	18940	18940	18940	18940	0
13	20241217	202300	1313290920	18940	18940	18940	18940	0
14	20241217	202200	1313290920	18940	18940	18940	18940	0
15	20241217	202100	1313290920	18940	18940	18940	18940	0
16	20241217	202000	1313290920	18940	18940	18940	18940	0
17	20241217	201900	1313290920	18940	18940	18940	18940	0
18	20241217	201800	1313290920	18940	18940	18940	18940	0
19	20241217	201700	1313290920	18940	18940	18940	18940	0
20	20241217	201600	1313290920	18940	18940	18940	18940	0
21	20241217	201500	1313290920	18940	18940	18940	18940	0
22	20241217	201400	1313290920	18940	18940	18940	18940	0
23	20241217	201300	1313290920	18940	18940	18940	18940	0
24	20241217	201200	1313290920	18940	18940	18940	18940	0
25	20241217	201100	1313290920	18940	18940	18940	18940	0
26	20241217	201000	1313290920	18940	18940	18940	18940	0
27	20241217	200900	1313290920	18940	18940	18940	18940	0
28	20241217	200800	1313290920	18940	18940	18940	18940	0
29	20241217	200700	1313290920	18940	18940	18940	18940	0
30	20241217	200600	1313290920	18940	18940	18940	18940	0
31	20241217	200500	1313290920	18940	18940	18940	18940	0
32	20241217	200400	1313290920	18940	18940	18940	18940	648
33	20241217	200300	1313290920	18940	18940	18940	18940	0
34	20241217	200200	1313290920	18940	18940	18940	18940	0
35	20241217	200100	1313290920	18940	18940	18940	18940	0
36	20241217	200000	1313290920	18940	18940	18940	18940	0
37	20241217	195900	1313290920	18940	18940	18940	18940	0
38	20241217	195800	1313290920	18940	18940	18940	18940	0
39	20241217	195700	1313290920	18940	18940	18940	18940	0
40	20241217	195600	1313290920	18940	18940	18940	18940	0
41	20241217	195500	1313290920	18940	18940	18940	18940	0
42	20241217	195400	1313290920	18940	18940	18940	18940	0
43	20241217	195300	1313290920	18940	18940	18940	18940	0
44	20241217	195200	1313290920	18940	18940	18940	18940	0
45	20241217	195100	1313290920	18940	18940	18940	18940	0
46	20241217	195000	1313290920	18940	18940	18940	18940	0
47	20241217	194900	1313290920	18940	18940	18940	18940	0
48	20241217	194800	1313290920	18940	18940	18940	18940	0
49	20241217	194700	1313290920	18940	18940	18940	18940	0
50	20241217	194600	1313290920	18940	18940	18940	18940	0
51	20241217	194500	1313290920	18940	18940	18940	18940	0
52	20241217	194400	1313290920	18940	18940	18940	18940	0
53	20241217	194300	1313290920	18940	18940	18940	18940	0
54	20241217	194200	1313290920	18940	18940	18940	18940	0
55	20241217	194100	1313290920	18940	18940	18940	18940	0
56	20241217	194000	1313290920	18940	18940	18940	18940	0
57	20241217	193900	1313290920	18940	18940	18940	18940	0
58	20241217	193800	1313290920	18940	18940	18940	18940	0
59	20241217	193700	1313290920	18940	18940	18940	18940	0
60	20241217	193600	1313290920	18940	18940	18940	18940	0
61	20241217	193500	1313290920	18940	18940	18940	18940	0
62	20241217	193400	1313290920	18940	18940	18940	18940	648
63	20241217	193300	1313290920	18940	18940	18940	18940	0
64	20241217	193200	1313290920	18940	18940	18940	18940	0
65	20241217	193100	1313290920	18940	18940	18940	18940	0
66	20241217	193000	1313290920	18940	18940	18940	18940	0
67	20241217	192900	1313290920	18940	18940	18940	18940	0
68	20241217	192800	1313290920	18940	18940	18940	18940	0
69	20241217	192700	1313290920	18940	18940	18940	18940	0
70	20241217	192600	1313290920	18940	18940	18940	18940	0
71	20241217	192500	1313290920	18940	18940	18940	18940	0
72	20241217	192400	1313290920	18940	18940	18940	18940	0
73	20241217	192300	1313290920	18940	18940	18940	18940	0
74	20241217	192200	1313290920	18940	18940	18940	18940	0
75	20241217	192100	1313290920	18940	18940	18940	18940	0
76	20241217	192000	1313290920	18940	18940	18940	18940	0
77	20241217	191900	1313290920	18940	18940	18940	18940	0
78	20241217	191800	1313290920	18940	18940	18940	18940	0
79	20241217	191700	1313290920	18940	18940	18940	18940	0
80	20241217	191600	1313290920	18940	18940	18940	18940	0
81	20241217	191500	1313290920	18940	18940	18940	18940	0
82	20241217	191400	1313290920	18940	18940	18940	18940	0
83	20241217	191300	1313290920	18940	18940	18940	18940	0
84	20241217	191200	1313290920	18940	18940	18940	18940	0
85	20241217	191100	1313290920	18940	18940	18940	18940	0
86	20241217	191000	1313290920	18940	18940	18940	18940	0
87	20241217	190900	1313290920	18940	18940	18940	18940	0
88	20241217	190800	1313290920	18940	18940	18940	18940	0
89	20241217	190700	1313290920	18940	18940	18940	18940	0
90	20241217	190600	1313290920	18940	18940	18940	18940	0
91	20241217	190500	1313290920	18940	18940	18940	18940	0
92	20241217	190400	1313290920	18940	18940	18940	18940	648
93	20241217	190300	1313290920	18940	18940	18940	18940	0
94	20241217	190200	1313290920	18940	18940	18940	18940	0
95	20241217	190100	1313290920	18940	18940	18940	18940	0
96	20241217	190000	1313290920	18940	18940	18940	18940	0
97	20241217	185900	1313290920	18940	18940	18940	18940	0
98	20241217	185800	1313290920	18940	18940	18940	18940	0
99	20241217	185700	1313290920	18940	18940	18940	18940	0
100	20241217	185600	1313290920	18940	18940	18940	18940	0
101	20241217	185500	1313290920	18940	18940	18940	18940	0
102	20241217	185400	1313290920	18940	18940	18940	18940	0
103	20241217	185300	1313290920	18940	18940	18940	18940	0
104	20241217	185200	1313290920	18940	18940	18940	18940	0
105	20241217	185100	1313290920	18940	18940	18940	18940	0
106	20241217	185000	1313290920	18940	18940	18940	18940	0
107	20241217	184900	1313290920	18940	18940	18940	18940	0
108	20241217	184800	1313290920	18940	18940	18940	18940	0
109	20241217	184700	1313290920	18940	18940	18940	18940	0
110	20241217	184600	1313290920	18940	18940	18940	18940	0
111	20241217	184500	1313290920	18940	18940	18940	18940	0
112	20241217	184400	1313290920	18940	18940	18940	18940	0
113	20241217	184300	1313290920	18940	18940	18940	18940	0
114	20241217	184200	1313290920	18940	18940	18940	18940	0
115	20241217	184100	1313290920	18940	18940	18940	18940	0
116	20241217	184000	1313290920	18940	18940	18940	18940	0
117	20241217	183900	1313290920	18940	18940	18940	18940	0
118	20241217	183800	1313290920	18940	18940	18940	18940	0
119	20241217	183700	1313290920	18940	18940	18940	18940	0
120	20241217	183600	1313290920	18940	18940	18940	18940	0
121	20241217	183500	1313290920	18940	18940	18940	18940	0
122	20241217	183400	1313290920	18940	18940	18940	18940	648
123	20241217	183300	1313290920	18940	18940	18940	18940	0
124	20241217	183200	1313290920	18940	18940	18940	18940	0
125	20241217	183100	1313290920	18940	18940	18940	18940	0
126	20241217	183000	1313290920	18940	18940	18940	18940	0
127	20241217	182900	1313290920	18940	18940	18940	18940	0
128	20241217	182800	1313290920	18940	18940	18940	18940	0
129	20241217	182700	1313290920	18940	18940	18940	18940	0
130	20241217	182600	1313290920	18940	18940	18940	18940	0
131	20241217	182500	1313290920	18940	18940	18940	18940	0
132	20241217	182400	1313290920	18940	18940	18940	18940	0
133	20241217	182300	1313290920	18940	18940	18940	18940	0
134	20241217	182200	1313290920	18940	18940	18940	18940	0
135	20241217	182100	1313290920	18940	18940	18940	18940	0
136	20241217	182000	1313290920	18940	18940	18940	18940	0
137	20241217	181900	1313290920	18940	18940	18940	18940	0
138	20241217	181800	1313290920	18940	18940	18940	18940	0
139	20241217	181700	1313290920	18940	18940	18940	18940	0
140	20241217	181600	1313290920	18940	18940	18940	18940	0
141	20241217	181500	1313290920	18940	18940	18940	18940	0
142	20241217	181400	1313290920	18940	18940	18940	18940	0
143	20241217	181300	1313290920	18940	18940	18940	18940	0
144	20241217	181200	1313290920	18940	18940	18940	18940	0
145	20241217	181100	1313290920	18940	18940	18940	18940	0
146	20241217	181000	1313290920	18940	18940	18940	18940	0
147	20241217	180900	1313290920	18940	18940	18940	18940	0
148	20241217	180800	1313290920	18940	18940	18940	18940	0
149	20241217	180700	1313290920	18940	18940	18940	18940	0
150	20241217	180600	1313290920	18940	18940	18940	18940	0
151	20241217	180500	1313290920	18940	18940	18940	18940	0
152	20241217	180400	1313290920	18940	18940	18940	18940	648
153	20241217	180300	1313290920	18940	18940	18940	18940	0
154	20241217	180200	1313290920	18940	18940	18940	18940	0
155	20241217	180100	1313290920	18940	18940	18940	18940	0
156	20241217	180000	1313290920	18940	18940	18940	18940	0
157	20241217	175900	1313290920	18940	18940	18940	18940	0
158	20241217	175800	1313290920	18940	18940	18940	18940	0
159	20241217	175700	1313290920	18940	18940	18940	18940	0
160	20241217	175600	1313290920	18940	18940	18940	18940	0
161	20241217	175500	1313290920	18940	18940	18940	18940	0
162	20241217	175400	1313290920	18940	18940	18940	18940	0
163	20241217	175300	1313290920	18940	18940	18940	18940	0
164	20241217	175200	1313290920	18940	18940	18940	18940	0
165	20241217	175100	1313290920	18940	18940	18940	18940	0
166	20241217	175000	1313290920	18940	18940	18940	18940	0
167	20241217	174900	1313290920	18940	18940	18940	18940	0
168	20241217	174800	1313290920	18940	18940	18940	18940	0
169	20241217	174700	1313290920	18940	18940	18940	18940	0
170	20241217	174600	1313290920	18940	18940	18940	18940	0
171	20241217	174500	1313290920	18940	18940	18940	18940	0
172	20241217	174400	1313290920	18940	18940	18940	18940	0
173	20241217	174300	1313290920	18940	18940	18940	18940	0
174	20241217	174200	1313290920	18940	18940	18940	18940	0
175	20241217	174100	1313290920	18940	18940	18940	18940	0
176	20241217	174000	1313290920	18940	18940	18940	18940	0
177	20241217	173900	1313290920	18940	18940	18940	18940	0
178	20241217	173800	1313290920	18940	18940	18940	18940	0
179	20241217	173700	1313290920	18940	18940	18940	18940	0
180	20241217	173600	1313290920	18940	18940	18940	18940	0
181	20241217	173500	1313290920	18940	18940	18940	18940	0
182	20241217	173400	1313290920	18940	18940	18940	18940	648
183	20241217	173300	1313290920	18940	18940	18940	18940	0
184	20241217	173200	1313290920	18940	18940	18940	18940	0
185	20241217	173100	1313290920	18940	18940	18940	18940	0
186	20241217	173000	1313290920	18940	18940	18940	18940	0
187	20241217	172900	1313290920	18940	18940	18940	18940	0
188	20241217	172800	1313290920	18940	18940	18940	18940	0
189	20241217	172700	1313290920	18940	18940	18940	18940	0
190	20241217	172600	1313290920	18940	18940	18940	18940	0
191	20241217	172500	1313290920	18940	18940	18940	18940	0
192	20241217	172400	1313290920	18940	18940	18940	18940	0
193	20241217	172300	1313290920	18940	18940	18940	18940	0
194	20241217	172200	1313290920	18940	18940	18940	18940	0
195	20241217	172100	1313290920	18940	18940	18940	18940	0
196	20241217	172000	1313290920	18940	18940	18940	18940	0
197	20241217	171900	1313290920	18940	18940	18940	18940	0
198	20241217	171800	1313290920	18940	18940	18940	18940	0
199	20241217	171700	1313290920	18940	18940	18940	18940	0
200	20241217	171600	1313290920	18940	18940	18940	18940	0
201	20241217	171500	1313290920	18940	18940	18940	18940	0
202	20241217	171400	1313290920	18940	18940	18940	18940	0
203	20241217	171300	1313290920	18940	18940	18940	18940	0
204	20241217	171200	1313290920	18940	18940	18940	18940	0
205	20241217	171100	1313290920	18940	18940	18940	18940	0
206	20241217	171000	1313290920	18940	18940	18940	18940	0
207	20241217	170900	1313290920	18940	18940	18940	18940	0
208	20241217	170800	1313290920	18940	18940	18940	18940	0
209	20241217	170700	1313290920	18940	18940	18940	18940	0
210	20241217	170600	1313290920	18940	18940	18940	18940	0
211	20241217	170500	1313290920	18940	18940	18940	18940	0
212	20241217	170400	1313290920	18940	18940	18940	18940	648
213	20241217	170300	1313290920	18940	18940	18940	18940	0
214	20241217	170200	1313290920	18940	18940	18940	18940	0
215	20241217	170100	1313290920	18940	18940	18940	18940	0
216	20241217	170000	1313290920	18940	18940	18940	18940	0
217	20241217	165900	1313290920	18940	18940	18940	18940	0
218	20241217	165800	1313290920	18940	18940	18940	18940	0
219	20241217	165700	1313290920	18940	18940	18940	18940	0
220	20241217	165600	1313290920	18940	18940	18940	18940	0
221	20241217	165500	1313290920	18940	18940	18940	18940	0
222	20241217	165400	1313290920	18940	18940	18940	18940	0
223	20241217	165300	1313290920	18940	18940	18940	18940	0
224	20241217	165200	1313290920	18940	18940	18940	18940	0
225	20241217	165100	1313290920	18940	18940	18940	18940	0
226	20241217	165000	1313290920	18940	18940	18940	18940	0
227	20241217	164900	1313290920	18940	18940	18940	18940	0
228	20241217	164800	1313290920	18940	18940	18940	18940	0
229	20241217	164700	1313290920	18940	18940	18940	18940	0
230	20241217	164600	1313290920	18940	18940	18940	18940	0
231	20241217	164500	1313290920	18940	18940	18940	18940	0
232	20241217	164400	1313290920	18940	18940	18940	18940	0
233	20241217	164300	1313290920	18940	18940	18940	18940	0
234	20241217	164200	1313290920	18940	18940	18940	18940	0
235	20241217	164100	1313290920	18940	18940	18940	18940	0
236	20241217	164000	1313290920	18940	18940	18940	18940	0
237	20241217	163900	1313290920	18940	18940	18940	18940	0
238	20241217	163800	1313290920	18940	18940	18940	18940	0
239	20241217	163700	1313290920	18940	18940	18940	18940	0
240	20241217	163600	1313290920	18940	18940	18940	18940	0
241	20241217	163500	1313290920	18940	18940	18940	18940	0
242	20241217	163400	1313290920	18940	18940	18940	18940	648
243	20241217	163300	1313290920	18940	18940	18940	18940	0
244	20241217	163200	1313290920	18940	18940	18940	18940	0
245	20241217	163100	1313290920	18940	18940	18940	18940	0
246	20241217	163000	1313290920	18940	18940	18940	18940	0
247	20241217	162900	1313290920	18940	18940	18940	18940	0
248	20241217	162800	1313290920	18940	18940	18940	18940	0
249	20241217	162700	1313290920	18940	18940	18940	18940	0
250	20241217	162600	1313290920	18940	18940	18940	18940	0
251	20241217	162500	1313290920	18940	18940	18940	18940	0
252	20241217	162400	1313290920	18940	18940	18940	18940	0
253	20241217	162300	1313290920	18940	18940	18940	18940	0
254	20241217	162200	1313290920	18940	18940	18940	18940	0
255	20241217	162100	1313290920	18940	18940	18940	18940	0
256	20241217	162000	1313290920	18940	18940	18940	18940	0
257	20241217	161900	1313290920	18940	18940	18940	18940	0
258	20241217	161800	1313290920	18940	18940	18940	18940	0
259	20241217	161700	1313290920	18940	18940	18940	18940	0
260	20241217	161600	1313290920	18940	18940	18940	18940	0
261	20241217	161500	1313290920	18940	18940	18940	18940	0
262	20241217	161400	1313290920	18940	18940	18940	18940	0
263	20241217	161300	1313290920	18940	18940	18940	18940	0
264	20241217	161200	1313290920	18940	18940	18940	18940	0
265	20241217	161100	1313290920	18940	18940	18940	18940	0
266	20241217	161000	1313290920	18940	18940	18940	18940	0
267	20241217	160900	1313290920	18940	18940	18940	18940	0
268	20241217	160800	1313290920	18940	18940	18940	18940	0
269	20241217	160700	1313290920	18940	18940	18940	18940	0
270	20241217	160600	1313290920	18940	18940	18940	18940	0
271	20241217	160500	1313290920	18940	18940	18940	18940	0
272	20241217	160400	1313290920	18940	18940	18940	18940	648
273	20241217	160300	1313290920	18940	18940	18940	18940	0
274	20241217	160200	1313290920	18940	18940	18940	18940	0
275	20241217	160100	1313290920	18940	18940	18940	18940	0
276	20241217	160000	1313290920	18940	18940	18940	18940	0
277	20241217	155900	1313290920	18940	18940	18940	18940	0
278	20241217	155800	1313290920	18940	18940	18940	18940	0
279	20241217	155700	1313290920	18940	18940	18940	18940	0
280	20241217	155600	1313290920	18940	18940	18940	18940	0
281	20241217	155500	1313290920	18940	18940	18940	18940	0
282	20241217	155400	1313290920	18940	18940	18940	18940	0
283	20241217	155300	1313290920	18940	18940	18940	18940	0
284	20241217	155200	1313290920	18940	18940	18940	18940	0
285	20241217	155100	1313290920	18940	18940	18940	18940	0
286	20241217	155000	1313290920	18940	18940	18940	18940	0
287	20241217	154900	1313290920	18940	18940	18940	18940	0
288	20241217	154800	1313290920	18940	18940	18940	18940	0
289	20241217	154700	1313290920	18940	18940	18940	18940	0
290	20241217	154600	1313290920	18940	18940	18940	18940	0
291	20241217	154500	1313290920	18940	18940	18940	18940	0
292	20241217	154400	1313290920	18940	18940	18940	18940	0
293	20241217	154300	1313290920	18940	18940	18940	18940	0
294	20241217	154200	1313290920	18940	18940	18940	18940	0
295	20241217	154100	1313290920	18940	18940	18940	18940	0
296	20241217	154000	1313290920	18940	18940	18940	18940	0
297	20241217	153900	1313290920	18940	18940	18940	18940	0
298	20241217	153800	1313290920	18940	18940	18940	18940	0
299	20241217	153700	1313290920	18940	18940	18940	18940	0
300	20241217	153600	1313290920	18940	18940	18940	18940	0
301	20241217	153500	1313290920	18940	18940	18940	18940	0
302	20241217	153400	1313290920	18940	18940	18940	18940	648
303	20241217	153300	1313290920	18940	18940	18940	18940	0
304	20241217	153200	1313290920	18940	18940	18940	18940	0
305	20241217	153100	1313290920	18940	18940	18940	18940	0
306	20241217	153000	1313290920	18940	18940	18940	18940	648
307	20241217	152900	1301017800	18930	18930	18930	18930	0
308	20241217	152800	1301017800	18930	18930	18930	18930	0
309	20241217	152700	1301017800	18930	18930	18930	18930	0
310	20241217	152600	1301017800	18930	18930	18930	18930	0
311	20241217	152500	1301017800	18930	18930	18930	18930	0
312	20241217	152400	1301017800	18930	18930	18930	18930	0
313	20241217	152300	1301017800	18930	18930	18930	18930	0
314	20241217	152200	1301017800	18930	18930	18930	18930	0
315	20241217	152100	1301017800	18930	18930	18930	18930	0
316	20241217	152000	1301017800	18930	18930	18930	18930	0
317	20241217	151900	1301017800	18930	18930	18940	18930	61
318	20241217	151800	1299863060	18950	18960	18960	18950	36
319	20241217	151700	1299180640	18960	18960	18960	18960	11
320	20241217	151600	1298972080	18950	19000	19000	18950	366
321	20241217	151500	1292023480	19000	18950	19000	18950	915
322	20241217	151400	1274655140	18940	18940	18940	18940	52
323	20241217	151300	1273670260	18930	18930	18930	18930	18
324	20241217	151200	1273329520	18920	18910	18920	18910	2
325	20241217	151100	1273291690	18900	18900	18900	18900	3
326	20241217	151000	1273234990	18900	18960	18960	18900	91
327	20241217	150900	1271510470	18960	18960	18960	18950	33
328	20241217	150800	1270884890	18960	18960	18960	18960	2
329	20241217	150700	1270846970	18950	18960	18980	18940	84
330	20241217	150600	1269254780	18950	18940	18960	18940	28
331	20241217	150500	1268724190	18930	18910	18930	18910	4
332	20241217	150400	1268648500	18900	18900	18900	18900	5
333	20241217	150300	1268554000	18890	18890	18900	18870	98
334	20241217	150200	1266703570	18890	18900	18900	18880	393
335	20241217	150100	1259279970	18900	18930	18930	18900	312
336	20241217	150000	1253380090	18930	18970	18970	18930	36
337	20241217	145900	1252697870	18980	18990	18990	18980	131
338	20241217	145800	1250210240	18990	19000	19000	18990	160
339	20241217	145700	1247171710	19000	19000	19000	19000	25
340	20241217	145600	1246696710	19000	19000	19000	19000	69
341	20241217	145500	1245385710	19000	19000	19000	19000	25
342	20241217	145400	1244910710	19000	19020	19020	18990	695
343	20241217	145300	1231711480	19010	19010	19020	19010	1002
344	20241217	145200	1212654660	19000	19000	19000	19000	53
345	20241217	145100	1211647660	19000	19000	19000	19000	53
346	20241217	145000	1210640660	19000	19000	19000	18990	47
347	20241217	144900	1209747690	19000	19000	19000	19000	109
348	20241217	144800	1207676690	19000	19000	19000	19000	26
349	20241217	144700	1207182690	19000	19000	19000	19000	27
350	20241217	144600	1206669690	19000	19000	19000	19000	23
351	20241217	144500	1206232690	19000	19000	19000	19000	25
352	20241217	144400	1205757690	19000	19000	19000	19000	14
353	20241217	144300	1205491690	19000	19000	19000	19000	26
354	20241217	144200	1204997690	19000	19010	19010	19000	545
355	20241217	144100	1194639160	19020	19000	19020	19000	19
356	20241217	144000	1194278070	19000	19000	19000	19000	195
357	20241217	143900	1190573070	18990	18990	19000	18990	691
358	20241217	143800	1177450860	18990	19000	19000	18990	415
359	20241217	143700	1169569420	19010	19060	19060	19010	3505
360	20241217	143600	1102804340	19060	19050	19060	19050	89
361	20241217	143500	1101108860	19050	19050	19050	19050	27
362	20241217	143400	1100594510	19050	19050	19050	19050	21
363	20241217	143300	1100194460	19050	19050	19050	19050	41
364	20241217	143200	1099413410	19050	19050	19050	19050	19
365	20241217	143100	1099051460	19040	19040	19040	19040	25
366	20241217	143000	1098575460	19040	19040	19040	19040	24
367	20241217	142900	1098118500	19040	19040	19040	19040	14
368	20241217	142800	1097851940	19040	19030	19040	19030	47
369	20241217	142700	1096957470	19030	19030	19030	19030	3
370	20241217	142600	1096900380	19020	19020	19020	19020	148
371	20241217	142500	1094085420	19020	19020	19020	19020	67
372	20241217	142400	1092811080	19020	19020	19020	19010	38
373	20241217	142300	1092088370	19010	19020	19020	19010	8
374	20241217	142200	1091936260	19020	19020	19020	19010	63
375	20241217	142100	1090738270	19020	19020	19020	19020	3
376	20241217	142000	1090681210	19020	19020	19020	19020	3
377	20241217	141900	1090624150	19010	19010	19020	19010	80
378	20241217	141800	1089103330	19010	19010	19020	19010	33
379	20241217	141700	1088475970	19020	19010	19020	19010	34
380	20241217	141600	1087829610	19020	19020	19020	19020	13
381	20241217	141500	1087582350	19020	19020	19020	19020	4
382	20241217	141400	1087506270	19010	19020	19020	19010	52
383	20241217	141300	1086517730	19020	19020	19020	19020	4
384	20241217	141200	1086441650	19020	19020	19020	19020	2
385	20241217	141100	1086403610	19020	19020	19020	19010	263
386	20241217	141000	1081403380	19020	19020	19020	19010	113
387	20241217	140900	1079255200	19010	19050	19050	19010	996
388	20241217	140800	1060284270	19060	19060	19060	19060	3
389	20241217	140700	1060227090	19070	19070	19070	19070	2
390	20241217	140600	1060188950	19070	19070	19070	19070	3
391	20241217	140500	1060131740	19070	19060	19090	19060	198
392	20241217	140400	1056353920	19060	19070	19070	19060	30
393	20241217	140300	1055782100	19070	19070	19070	19070	4
394	20241217	140200	1055705820	19070	19070	19070	19070	95
395	20241217	140100	1053894170	19050	19070	19070	19050	4
396	20241217	140000	1053817910	19070	19070	19070	19070	2
397	20241217	135900	1053779770	19070	19070	19070	19070	18
398	20241217	135800	1053436510	19060	19060	19060	19060	280
399	20241217	135700	1048099710	19060	19050	19060	19050	137
400	20241217	135600	1045489800	19060	19060	19060	19050	208
401	20241217	135500	1041525960	19060	19150	19150	19060	6637
402	20241217	135400	914633910	19140	19140	19140	19140	65
403	20241217	135300	913389810	19140	19140	19140	19140	6
404	20241217	135200	913274970	19140	19140	19140	19140	6
405	20241217	135100	913160130	19140	19130	19140	19130	11
406	20241217	135000	912949640	19140	19140	19140	19140	14
407	20241217	134900	912681680	19140	19140	19140	19140	6
408	20241217	134800	912566840	19140	19140	19140	19140	33
409	20241217	134700	911935220	19150	19150	19150	19150	5
410	20241217	134600	911839470	19150	19150	19150	19130	107
411	20241217	134500	909792420	19150	19150	19150	19150	12
412	20241217	134400	909562620	19150	19150	19150	19150	108
413	20241217	134300	907494420	19150	19150	19150	19150	145
414	20241217	134200	904717670	19150	19150	19150	19150	16
415	20241217	134100	904411270	19150	19150	19150	19150	11
416	20241217	134000	904200620	19150	19150	19150	19150	6
417	20241217	133900	904085720	19150	19150	19150	19150	6
418	20241217	133800	903970820	19150	19150	19150	19150	6
419	20241217	133700	903855920	19150	19150	19150	19150	6
420	20241217	133600	903741020	19150	19150	19150	19150	12
421	20241217	133500	903511220	19150	19150	19150	19150	83
422	20241217	133400	901921770	19150	19150	19150	19150	5
423	20241217	133300	901826020	19150	19150	19150	19150	6
424	20241217	133200	901711120	19140	19140	19140	19140	36
425	20241217	133100	901022080	19140	19140	19140	19140	12
426	20241217	133000	900792400	19140	19140	19140	19140	247
427	20241217	132900	896064820	19140	19140	19140	19140	6
428	20241217	132800	895949980	19140	19140	19140	19140	5
429	20241217	132700	895854280	19140	19140	19140	19130	151
430	20241217	132600	892965530	19130	19140	19140	19130	825
431	20241217	132500	877175650	19140	19150	19150	19140	89
432	20241217	132400	875471380	19140	19140	19150	19140	91
433	20241217	132300	873729580	19150	19150	19150	19150	7
434	20241217	132200	873595530	19150	19150	19150	19140	19
435	20241217	132100	873231760	19150	19140	19150	19140	51
436	20241217	132000	872255530	19140	19150	19150	19140	1190
437	20241217	131900	849467980	19160	19160	19160	19160	6
438	20241217	131800	849353020	19160	19150	19160	19150	11
439	20241217	131700	849142310	19160	19150	19160	19150	139
440	20241217	131600	846480340	19150	19160	19160	19150	7
441	20241217	131500	846346230	19160	19150	19160	19150	106
442	20241217	131400	844316080	19160	19160	19160	19160	6
443	20241217	131300	844201120	19160	19160	19160	19160	12
444	20241217	131200	843971200	19160	19150	19160	19150	106
445	20241217	131100	841941240	19150	19160	19160	19150	106
446	20241217	131000	839911280	19150	19140	19150	19140	123
447	20241217	130900	837556190	19140	19140	19140	19140	166
448	20241217	130800	834378950	19140	19120	19140	19120	617
449	20241217	130700	822581140	19110	19110	19120	19110	104
450	20241217	130600	820593640	19110	19120	19120	19110	121
451	20241217	130500	818280620	19120	19120	19120	19120	6
452	20241217	130400	818165900	19120	19120	19120	19120	6
453	20241217	130300	818051180	19120	19120	19120	19110	346
454	20241217	130200	811437320	19110	19090	19110	19090	518
455	20241217	130100	801540900	19090	19080	19090	19080	39
456	20241217	130000	800796440	19080	19090	19090	19080	60
457	20241217	125900	799651460	19090	19100	19100	19090	737
458	20241217	125800	785576170	19100	19100	19110	19100	275
459	20241217	125700	780323630	19100	19110	19110	19100	1507
460	20241217	125600	751527800	19110	19110	19120	19110	733
461	20241217	125500	737520120	19110	19120	19130	19110	1554
462	20241217	125400	707809840	19130	19120	19130	19120	125
463	20241217	125300	705419790	19120	19130	19130	19120	15
464	20241217	125200	705132940	19130	19130	19130	19130	2
465	20241217	125100	705094680	19120	19130	19130	19120	7
466	20241217	125000	704960800	19130	19110	19130	19110	317
467	20241217	124900	698899760	19120	19110	19120	19110	13
468	20241217	124800	698651280	19110	19110	19120	19110	17
469	20241217	124700	698326330	19110	19110	19110	19110	3
470	20241217	124600	698269000	19120	19120	19120	19120	5
471	20241217	124500	698173400	19120	19110	19120	19110	12
472	20241217	124400	697944050	19120	19120	19120	19120	5
473	20241217	124300	697848450	19110	19110	19120	19110	24
474	20241217	124200	697389740	19110	19120	19120	19110	416
475	20241217	124100	689436330	19120	19140	19140	19120	346
476	20241217	124000	682817620	19130	19130	19130	19130	2
477	20241217	123900	682779360	19120	19120	19120	19120	0
478	20241217	123800	682779360	19120	19130	19140	19120	197
479	20241217	123700	679010740	19130	19130	19130	19130	144
480	20241217	123600	676256020	19140	19120	19140	19120	3
481	20241217	123500	676198620	19130	19130	19130	19130	10
482	20241217	123400	676007320	19120	19120	19120	19120	134
483	20241217	123300	673445240	19120	19120	19120	19110	6
484	20241217	123200	673330530	19120	19110	19120	19110	10
485	20241217	123100	673139380	19110	19120	19120	19110	45
486	20241217	123000	672279360	19110	19110	19110	19110	2
487	20241217	122900	672241140	19120	19120	19120	19120	7
488	20241217	122800	672107300	19110	19110	19110	19110	21
489	20241217	122700	671705990	19110	19100	19110	19100	8
490	20241217	122600	671553140	19110	19110	19110	19110	7
491	20241217	122500	671419370	19100	19100	19100	19100	32
492	20241217	122400	670808170	19110	19120	19120	19110	96
493	20241217	122300	668973400	19110	19110	19110	19110	136
494	20241217	122200	666374440	19110	19110	19110	19100	33
495	20241217	122100	665743840	19100	19100	19100	19100	54
496	20241217	122000	664712440	19090	19090	19090	19090	5
497	20241217	121900	664616990	19090	19060	19090	19060	26
498	20241217	121800	664121020	19060	19050	19060	19050	11
499	20241217	121700	663911370	19050	19060	19060	19040	283
500	20241217	121600	658518930	19070	19030	19070	19030	647
501	20241217	121500	646193260	19020	19020	19050	19020	471
502	20241217	121400	637225320	19010	19000	19010	19000	25
503	20241217	121300	636750080	19000	19000	19000	19000	139
504	20241217	121200	634109080	18990	19000	19000	18990	9
505	20241217	121100	633938090	18990	18990	18990	18990	5
506	20241217	121000	633843140	19000	19000	19000	18990	316
507	20241217	120900	627842230	19000	18990	19000	18990	47
508	20241217	120800	626949240	18990	18990	18990	18990	3
509	20241217	120700	626892270	19000	19000	19000	19000	7
510	20241217	120600	626759270	18990	18990	18990	18990	2
511	20241217	120500	626721290	19000	19000	19000	18990	9
512	20241217	120400	626550310	18990	19000	19000	18990	6
513	20241217	120300	626436320	19000	18990	19000	18990	18
514	20241217	120200	626094480	19000	19000	19000	19000	5
515	20241217	120100	625999480	18990	18990	18990	18990	2
516	20241217	120000	625961500	19000	19000	19000	19000	8
517	20241217	115900	625809500	18990	19000	19000	18990	6
518	20241217	115800	625695510	18990	19000	19000	18990	105
519	20241217	115700	623700540	19000	19000	19000	19000	5
520	20241217	115600	623605540	18990	19000	19000	18990	3
521	20241217	115500	623548550	19000	18990	19000	18990	6
522	20241217	115400	623434560	18990	19000	19000	18990	5
523	20241217	115300	623339570	19000	18990	19000	18990	119
524	20241217	115200	621079740	19000	19000	19000	19000	7
525	20241217	115100	620946740	18990	19000	19000	18990	4
526	20241217	115000	620870760	19000	19000	19000	19000	5
527	20241217	114900	620775760	18990	18990	18990	18990	1
528	20241217	114800	620756770	19000	18980	19000	18980	6
529	20241217	114700	620642830	18970	18970	18970	18970	0
530	20241217	114600	620642830	18970	18980	18980	18970	47
531	20241217	114500	619751210	18970	18970	18970	18970	222
532	20241217	114400	615539870	18970	19000	19000	18970	512
533	20241217	114300	605826430	19000	19000	19010	19000	10
534	20241217	114200	605636380	19010	19010	19010	19010	3
535	20241217	114100	605579350	19010	19010	19020	19010	538
536	20241217	114000	595351950	19010	18970	19010	18970	73
537	20241217	113900	593964930	18990	18990	18990	18990	2
538	20241217	113800	593926950	18990	19000	19000	18990	45
539	20241217	113700	593071970	19000	19000	19010	19000	20
540	20241217	113600	592691890	19000	19000	19000	19000	18
541	20241217	113500	592349890	19000	19000	19010	19000	186
542	20241217	113400	588815830	19010	19000	19010	19000	10
543	20241217	113300	588625810	19000	19010	19010	19000	8
544	20241217	113200	588473760	19000	19010	19010	19000	15
545	20241217	113100	588188690	19020	19020	19020	19020	0
546	20241217	113000	588188690	19020	19050	19050	19020	263
547	20241217	112900	583181300	19040	19040	19040	19040	3
548	20241217	112800	583124180	19050	19050	19050	19050	5
549	20241217	112700	583028930	19050	19040	19050	19040	5
550	20241217	112600	582933700	19050	19040	19050	19040	286
551	20241217	112500	577488210	19040	19050	19050	19040	7
552	20241217	112400	577354870	19050	19050	19050	19050	14
553	20241217	112300	577088170	19050	19050	19050	19050	99
554	20241217	112200	575202220	19050	19040	19050	19040	42
555	20241217	112100	574402520	19050	19050	19050	19050	5
556	20241217	112000	574307270	19060	19050	19060	19040	8
557	20241217	111900	574154860	19040	19050	19050	19040	114
558	20241217	111800	571983600	19060	19060	19060	19050	107
559	20241217	111700	569945180	19050	19050	19050	19050	12
560	20241217	111600	569716580	19060	19060	19060	19060	10
561	20241217	111500	569525980	19060	19060	19060	19050	14
562	20241217	111400	569259150	19060	19050	19060	19050	44
563	20241217	111300	568420860	19060	19060	19060	19060	2
564	20241217	111200	568382740	19040	19040	19050	19040	49
565	20241217	111100	567449770	19040	19040	19040	19040	2
566	20241217	111000	567411690	19030	19040	19040	19030	209
567	20241217	110900	563434370	19050	19050	19050	19050	10
568	20241217	110800	563243870	19060	19070	19070	19060	14
569	20241217	110700	562976940	19070	19070	19070	19070	1
570	20241217	110600	562957870	19070	19050	19070	19050	21
571	20241217	110500	562557420	19050	19030	19050	19030	237
572	20241217	110400	558046890	19030	19020	19090	19020	209
573	20241217	110300	554060150	19020	19080	19080	19010	164
574	20241217	110200	550937430	19080	19090	19090	19080	223
575	20241217	110100	546682030	19090	19090	19090	19090	6
576	20241217	110000	546567490	19100	19100	19100	19090	26
577	20241217	105900	546070900	19090	19100	19100	19090	35
578	20241217	105800	545402570	19090	19100	19110	19090	107
579	20241217	105700	543358910	19100	19130	19130	19100	190
580	20241217	105600	539728840	19120	19130	19130	19110	287
581	20241217	105500	534241190	19140	19140	19140	19120	95
582	20241217	105400	532422950	19150	19130	19150	19130	61
583	20241217	105300	531255420	19140	19130	19140	19130	33
584	20241217	105200	530623840	19140	19140	19140	19130	51
585	20241217	105100	529647920	19130	19130	19140	19120	24
586	20241217	105000	529188780	19130	19130	19130	19120	114
587	20241217	104900	527008030	19110	19130	19130	19110	199
588	20241217	104800	523202980	19130	19130	19130	19120	24
589	20241217	104700	522743880	19130	19130	19130	19130	36
590	20241217	104600	522055200	19120	19120	19130	19120	64
591	20241217	104500	520831290	19120	19130	19140	19110	45
592	20241217	104400	519970710	19140	19130	19140	19130	28
593	20241217	104300	519434870	19140	19150	19150	19120	1067
594	20241217	104200	499002410	19160	19170	19170	19150	3259
595	20241217	104100	436573970	19170	19160	19170	19150	894
596	20241217	104000	419447990	19160	19180	19180	19150	1025
597	20241217	103900	399799320	19180	19130	19180	19130	220
598	20241217	103800	395587520	19120	19130	19130	19110	50
599	20241217	103700	394631370	19130	19130	19130	19120	31
600	20241217	103600	394038420	19130	19130	19130	19120	24
601	20241217	103500	393579320	19110	19120	19130	19110	35
602	20241217	103400	392909920	19130	19110	19130	19110	42
603	20241217	103300	392107040	19110	19120	19120	19110	48
604	20241217	103200	391189500	19120	19110	19120	19110	13
605	20241217	103100	390940960	19110	19130	19130	19100	111
606	20241217	103000	388818490	19140	19140	19150	19120	174
607	20241217	102900	385486620	19150	19180	19180	19150	464
608	20241217	102800	376593490	19180	19200	19200	19180	142
609	20241217	102700	373869380	19200	19200	19210	19190	168
610	20241217	102600	370644140	19190	19200	19200	19190	39
611	20241217	102500	369895350	19190	19190	19200	19190	18
612	20241217	102400	369549900	19190	19200	19200	19190	81
613	20241217	102300	367995290	19200	19210	19210	19190	60
614	20241217	102200	366843190	19200	19200	19200	19190	133
615	20241217	102100	364289640	19200	19150	19210	19150	1501
616	20241217	102000	335511780	19130	19120	19140	19110	785
617	20241217	101900	320489370	19120	19140	19140	19120	158
618	20241217	101800	317466410	19130	19130	19140	19130	410
619	20241217	101700	309620400	19130	19090	19130	19090	995
620	20241217	101600	290597730	19080	19070	19100	19070	1205
621	20241217	101500	267603300	19070	19040	19080	19040	284
622	20241217	101400	262190290	19040	19020	19040	19020	30
623	20241217	101300	261619140	19030	19020	19030	19020	19
624	20241217	101200	261257610	19010	19020	19020	19000	91
625	20241217	101100	259527620	19020	19030	19030	19020	17
626	20241217	101000	259204130	19030	19020	19030	19020	25
627	20241217	100900	258728470	19030	19010	19030	19010	7
628	20241217	100800	258595350	19000	19000	19000	19000	3
629	20241217	100700	258538350	19000	18990	19000	18990	23
630	20241217	100600	258101370	18990	19000	19000	18990	43
631	20241217	100500	257284670	18990	18990	18990	18990	26
632	20241217	100400	256790930	18980	18980	18980	18980	4
633	20241217	100300	256715010	18970	18960	18970	18960	3
634	20241217	100200	256658110	18960	18980	18980	18960	72
635	20241217	100100	255292750	18980	18980	18980	18980	43
636	20241217	100000	254476610	18990	18990	18990	18990	27
637	20241217	095900	253963880	18980	18990	18990	18980	12
638	20241217	095800	253736010	18980	18980	18980	18980	3
639	20241217	095700	253679070	18970	18990	18990	18960	248
640	20241217	095600	248974320	18990	19010	19010	18990	372
641	20241217	095500	241909990	19010	19020	19020	19010	153
642	20241217	095400	239000330	19030	19030	19030	19020	28
643	20241217	095300	238467540	19020	19040	19040	19020	31
644	20241217	095200	237877500	19030	19000	19030	19000	255
645	20241217	095100	233027730	18990	19000	19000	18990	12
646	20241217	095000	232799740	19000	19000	19000	18990	32
647	20241217	094900	232191840	19000	19050	19060	19000	582
648	20241217	094800	221118430	19060	19060	19060	19060	8
649	20241217	094700	220965950	19060	19040	19060	19040	119
650	20241217	094600	218699640	19030	19040	19040	19030	24
651	20241217	094500	218242710	19050	19020	19050	19020	59
652	20241217	094400	217120400	19030	19010	19040	19010	433
653	20241217	094300	208883150	19010	19000	19010	19000	657
654	20241217	094200	196399340	19000	19020	19030	19000	71
655	20241217	094100	195048950	19020	18960	19040	18960	597
656	20241217	094000	183703150	18950	18960	18960	18940	10
657	20241217	093900	183513680	18940	18920	18980	18920	184
658	20241217	093800	180025000	18920	18900	18920	18900	21
659	20241217	093700	179628060	18900	18880	18920	18880	6
660	20241217	093600	179514660	18910	18880	18990	18880	156
661	20241217	093500	176552800	18880	18810	18990	18810	269
662	20241217	093400	171473330	18810	18780	18860	18780	282
663	20241217	093300	166166720	18770	18780	18780	18770	3
664	20241217	093200	166110400	18780	18780	18780	18770	6
665	20241217	093100	165997730	18780	18770	18820	18770	50
666	20241217	093000	165057260	18780	18770	18810	18770	246
667	20241217	092900	160430220	18760	18760	18800	18760	391
668	20241217	092800	153084350	18750	18750	18750	18750	1
669	20241217	092700	153065600	18750	18780	18780	18750	493
670	20241217	092600	143812030	18780	18780	18790	18770	306
671	20241217	092500	138065760	18790	18770	18790	18770	296
672	20241217	092400	132505340	18770	18770	18780	18770	226
673	20241217	092300	128263250	18770	18780	18800	18770	463
674	20241217	092200	119563820	18780	18780	18800	18770	856
675	20241217	092100	103489510	18800	18820	18820	18800	582
676	20241217	092000	92545000	18830	18830	18830	18820	253
677	20241217	091900	87783510	18830	18850	18850	18830	330
678	20241217	091800	81566990	18860	18860	18860	18860	1
679	20241217	091700	81548130	18880	18860	18910	18850	42
680	20241217	091600	80755220	18860	18850	18860	18850	64
681	20241217	091500	79548190	18860	18860	18860	18860	96
682	20241217	091400	77737630	18860	18850	18860	18850	10
683	20241217	091300	77549050	18850	18850	18860	18850	365
684	20241217	091200	70666160	18850	18870	18870	18850	829
685	20241217	091100	55038350	18870	18870	18870	18870	2
686	20241217	091000	55000610	18870	18840	18870	18840	225
687	20241217	090900	50755070	18870	18880	18880	18870	250
688	20241217	090800	46035160	18850	18890	18900	18850	560
689	20241217	090700	35461380	18950	18800	18950	18800	260
690	20241217	090600	30549810	18800	18800	18800	18800	7
691	20241217	090500	30418210	18800	18800	18800	18800	1
692	20241217	090400	30399410	18880	18870	18890	18800	72
693	20241217	090300	29040160	18870	18800	18870	18800	42
694	20241217	090200	28247860	18800	18820	18820	18800	379
695	20241217	090100	21116180	18820	18820	18820	18820	4
696	20241217	090000	21040900	18890	18820	18890	18820	1118