KissMeData/049070/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193100	693914110	17030	17030	17030	17030	868
3	20241213	193000	693914110	17030	17030	17030	17030	0
4	20241213	192900	693914110	17030	17030	17030	17030	0
5	20241213	192800	693914110	17030	17030	17030	17030	0
6	20241213	192700	693914110	17030	17030	17030	17030	0
7	20241213	192600	693914110	17030	17030	17030	17030	0
8	20241213	192500	693914110	17030	17030	17030	17030	0
9	20241213	192400	693914110	17030	17030	17030	17030	0
10	20241213	192300	693914110	17030	17030	17030	17030	0
11	20241213	192200	693914110	17030	17030	17030	17030	0
12	20241213	192100	693914110	17030	17030	17030	17030	0
13	20241213	192000	693914110	17030	17030	17030	17030	0
14	20241213	191900	693914110	17030	17030	17030	17030	0
15	20241213	191800	693914110	17030	17030	17030	17030	0
16	20241213	191700	693914110	17030	17030	17030	17030	0
17	20241213	191600	693914110	17030	17030	17030	17030	0
18	20241213	191500	693914110	17030	17030	17030	17030	0
19	20241213	191400	693914110	17030	17030	17030	17030	0
20	20241213	191300	693914110	17030	17030	17030	17030	0
21	20241213	191200	693914110	17030	17030	17030	17030	0
22	20241213	191100	693914110	17030	17030	17030	17030	0
23	20241213	191000	693914110	17030	17030	17030	17030	0
24	20241213	190900	693914110	17030	17030	17030	17030	0
25	20241213	190800	693914110	17030	17030	17030	17030	0
26	20241213	190700	693914110	17030	17030	17030	17030	0
27	20241213	190600	693914110	17030	17030	17030	17030	0
28	20241213	190500	693914110	17030	17030	17030	17030	0
29	20241213	190400	693914110	17030	17030	17030	17030	0
30	20241213	190300	693914110	17030	17030	17030	17030	0
31	20241213	190200	693914110	17030	17030	17030	17030	0
32	20241213	190100	693914110	17030	17030	17030	17030	868
33	20241213	190000	693914110	17030	17030	17030	17030	0
34	20241213	185900	693914110	17030	17030	17030	17030	0
35	20241213	185800	693914110	17030	17030	17030	17030	0
36	20241213	185700	693914110	17030	17030	17030	17030	0
37	20241213	185600	693914110	17030	17030	17030	17030	0
38	20241213	185500	693914110	17030	17030	17030	17030	0
39	20241213	185400	693914110	17030	17030	17030	17030	0
40	20241213	185300	693914110	17030	17030	17030	17030	0
41	20241213	185200	693914110	17030	17030	17030	17030	0
42	20241213	185100	693914110	17030	17030	17030	17030	0
43	20241213	185000	693914110	17030	17030	17030	17030	0
44	20241213	184900	693914110	17030	17030	17030	17030	0
45	20241213	184800	693914110	17030	17030	17030	17030	0
46	20241213	184700	693914110	17030	17030	17030	17030	0
47	20241213	184600	693914110	17030	17030	17030	17030	0
48	20241213	184500	693914110	17030	17030	17030	17030	0
49	20241213	184400	693914110	17030	17030	17030	17030	0
50	20241213	184300	693914110	17030	17030	17030	17030	0
51	20241213	184200	693914110	17030	17030	17030	17030	0
52	20241213	184100	693914110	17030	17030	17030	17030	0
53	20241213	184000	693914110	17030	17030	17030	17030	0
54	20241213	183900	693914110	17030	17030	17030	17030	0
55	20241213	183800	693914110	17030	17030	17030	17030	0
56	20241213	183700	693914110	17030	17030	17030	17030	0
57	20241213	183600	693914110	17030	17030	17030	17030	0
58	20241213	183500	693914110	17030	17030	17030	17030	0
59	20241213	183400	693914110	17030	17030	17030	17030	0
60	20241213	183300	693914110	17030	17030	17030	17030	0
61	20241213	183200	693914110	17030	17030	17030	17030	0
62	20241213	183100	693914110	17030	17030	17030	17030	868
63	20241213	183000	693914110	17030	17030	17030	17030	0
64	20241213	182900	693914110	17030	17030	17030	17030	0
65	20241213	182800	693914110	17030	17030	17030	17030	0
66	20241213	182700	693914110	17030	17030	17030	17030	0
67	20241213	182600	693914110	17030	17030	17030	17030	0
68	20241213	182500	693914110	17030	17030	17030	17030	0
69	20241213	182400	693914110	17030	17030	17030	17030	0
70	20241213	182300	693914110	17030	17030	17030	17030	0
71	20241213	182200	693914110	17030	17030	17030	17030	0
72	20241213	182100	693914110	17030	17030	17030	17030	0
73	20241213	182000	693914110	17030	17030	17030	17030	0
74	20241213	181900	693914110	17030	17030	17030	17030	0
75	20241213	181800	693914110	17030	17030	17030	17030	0
76	20241213	181700	693914110	17030	17030	17030	17030	0
77	20241213	181600	693914110	17030	17030	17030	17030	0
78	20241213	181500	693914110	17030	17030	17030	17030	0
79	20241213	181400	693914110	17030	17030	17030	17030	0
80	20241213	181300	693914110	17030	17030	17030	17030	0
81	20241213	181200	693914110	17030	17030	17030	17030	0
82	20241213	181100	693914110	17030	17030	17030	17030	0
83	20241213	181000	693914110	17030	17030	17030	17030	0
84	20241213	180900	693914110	17030	17030	17030	17030	0
85	20241213	180800	693914110	17030	17030	17030	17030	0
86	20241213	180700	693914110	17030	17030	17030	17030	0
87	20241213	180600	693914110	17030	17030	17030	17030	0
88	20241213	180500	693914110	17030	17030	17030	17030	0
89	20241213	180400	693914110	17030	17030	17030	17030	0
90	20241213	180300	693914110	17030	17030	17030	17030	0
91	20241213	180200	693914110	17030	17030	17030	17030	0
92	20241213	180100	693914110	17030	17030	17030	17030	868
93	20241213	180000	693914110	17030	17030	17030	17030	0
94	20241213	175900	693914110	17030	17030	17030	17030	0
95	20241213	175800	693914110	17030	17030	17030	17030	0
96	20241213	175700	693914110	17030	17030	17030	17030	0
97	20241213	175600	693914110	17030	17030	17030	17030	0
98	20241213	175500	693914110	17030	17030	17030	17030	0
99	20241213	175400	693914110	17030	17030	17030	17030	0
100	20241213	175300	693914110	17030	17030	17030	17030	0
101	20241213	175200	693914110	17030	17030	17030	17030	0
102	20241213	175100	693914110	17030	17030	17030	17030	0
103	20241213	175000	693914110	17030	17030	17030	17030	0
104	20241213	174900	693914110	17030	17030	17030	17030	0
105	20241213	174800	693914110	17030	17030	17030	17030	0
106	20241213	174700	693914110	17030	17030	17030	17030	0
107	20241213	174600	693914110	17030	17030	17030	17030	0
108	20241213	174500	693914110	17030	17030	17030	17030	0
109	20241213	174400	693914110	17030	17030	17030	17030	0
110	20241213	174300	693914110	17030	17030	17030	17030	0
111	20241213	174200	693914110	17030	17030	17030	17030	0
112	20241213	174100	693914110	17030	17030	17030	17030	0
113	20241213	174000	693914110	17030	17030	17030	17030	0
114	20241213	173900	693914110	17030	17030	17030	17030	0
115	20241213	173800	693914110	17030	17030	17030	17030	0
116	20241213	173700	693914110	17030	17030	17030	17030	0
117	20241213	173600	693914110	17030	17030	17030	17030	0
118	20241213	173500	693914110	17030	17030	17030	17030	0
119	20241213	173400	693914110	17030	17030	17030	17030	0
120	20241213	173300	693914110	17030	17030	17030	17030	0
121	20241213	173200	693914110	17030	17030	17030	17030	0
122	20241213	173100	693914110	17030	17030	17030	17030	868
123	20241213	173000	693914110	17030	17030	17030	17030	0
124	20241213	172900	693914110	17030	17030	17030	17030	0
125	20241213	172800	693914110	17030	17030	17030	17030	0
126	20241213	172700	693914110	17030	17030	17030	17030	0
127	20241213	172600	693914110	17030	17030	17030	17030	0
128	20241213	172500	693914110	17030	17030	17030	17030	0
129	20241213	172400	693914110	17030	17030	17030	17030	0
130	20241213	172300	693914110	17030	17030	17030	17030	0
131	20241213	172200	693914110	17030	17030	17030	17030	0
132	20241213	172100	693914110	17030	17030	17030	17030	0
133	20241213	172000	693914110	17030	17030	17030	17030	0
134	20241213	171900	693914110	17030	17030	17030	17030	0
135	20241213	171800	693914110	17030	17030	17030	17030	0
136	20241213	171700	693914110	17030	17030	17030	17030	0
137	20241213	171600	693914110	17030	17030	17030	17030	0
138	20241213	171500	693914110	17030	17030	17030	17030	0
139	20241213	171400	693914110	17030	17030	17030	17030	0
140	20241213	171300	693914110	17030	17030	17030	17030	0
141	20241213	171200	693914110	17030	17030	17030	17030	0
142	20241213	171100	693914110	17030	17030	17030	17030	0
143	20241213	171000	693914110	17030	17030	17030	17030	0
144	20241213	170900	693914110	17030	17030	17030	17030	0
145	20241213	170800	693914110	17030	17030	17030	17030	0
146	20241213	170700	693914110	17030	17030	17030	17030	0
147	20241213	170600	693914110	17030	17030	17030	17030	0
148	20241213	170500	693914110	17030	17030	17030	17030	0
149	20241213	170400	693914110	17030	17030	17030	17030	0
150	20241213	170300	693914110	17030	17030	17030	17030	0
151	20241213	170200	693914110	17030	17030	17030	17030	0
152	20241213	170100	693914110	17030	17030	17030	17030	868
153	20241213	170000	693914110	17030	17030	17030	17030	0
154	20241213	165900	693914110	17030	17030	17030	17030	0
155	20241213	165800	693914110	17030	17030	17030	17030	0
156	20241213	165700	693914110	17030	17030	17030	17030	0
157	20241213	165600	693914110	17030	17030	17030	17030	0
158	20241213	165500	693914110	17030	17030	17030	17030	0
159	20241213	165400	693914110	17030	17030	17030	17030	0
160	20241213	165300	693914110	17030	17030	17030	17030	0
161	20241213	165200	693914110	17030	17030	17030	17030	0
162	20241213	165100	693914110	17030	17030	17030	17030	0
163	20241213	165000	693914110	17030	17030	17030	17030	0
164	20241213	164900	693914110	17030	17030	17030	17030	0
165	20241213	164800	693914110	17030	17030	17030	17030	0
166	20241213	164700	693914110	17030	17030	17030	17030	0
167	20241213	164600	693914110	17030	17030	17030	17030	0
168	20241213	164500	693914110	17030	17030	17030	17030	0
169	20241213	164400	693914110	17030	17030	17030	17030	0
170	20241213	164300	693914110	17030	17030	17030	17030	0
171	20241213	164200	693914110	17030	17030	17030	17030	0
172	20241213	164100	693914110	17030	17030	17030	17030	0
173	20241213	164000	693914110	17030	17030	17030	17030	0
174	20241213	163900	693914110	17030	17030	17030	17030	0
175	20241213	163800	693914110	17030	17030	17030	17030	0
176	20241213	163700	693914110	17030	17030	17030	17030	0
177	20241213	163600	693914110	17030	17030	17030	17030	0
178	20241213	163500	693914110	17030	17030	17030	17030	0
179	20241213	163400	693914110	17030	17030	17030	17030	0
180	20241213	163300	693914110	17030	17030	17030	17030	0
181	20241213	163200	693914110	17030	17030	17030	17030	0
182	20241213	163100	693914110	17030	17030	17030	17030	868
183	20241213	163000	693914110	17030	17030	17030	17030	0
184	20241213	162900	693914110	17030	17030	17030	17030	0
185	20241213	162800	693914110	17030	17030	17030	17030	0
186	20241213	162700	693914110	17030	17030	17030	17030	0
187	20241213	162600	693914110	17030	17030	17030	17030	0
188	20241213	162500	693914110	17030	17030	17030	17030	0
189	20241213	162400	693914110	17030	17030	17030	17030	0
190	20241213	162300	693914110	17030	17030	17030	17030	0
191	20241213	162200	693914110	17030	17030	17030	17030	0
192	20241213	162100	693914110	17030	17030	17030	17030	0
193	20241213	162000	693914110	17030	17030	17030	17030	0
194	20241213	161900	693914110	17030	17030	17030	17030	0
195	20241213	161800	693914110	17030	17030	17030	17030	0
196	20241213	161700	693914110	17030	17030	17030	17030	0
197	20241213	161600	693914110	17030	17030	17030	17030	0
198	20241213	161500	693914110	17030	17030	17030	17030	0
199	20241213	161400	693914110	17030	17030	17030	17030	0
200	20241213	161300	693914110	17030	17030	17030	17030	0
201	20241213	161200	693914110	17030	17030	17030	17030	0
202	20241213	161100	693914110	17030	17030	17030	17030	0
203	20241213	161000	693914110	17030	17030	17030	17030	0
204	20241213	160900	693914110	17030	17030	17030	17030	0
205	20241213	160800	693914110	17030	17030	17030	17030	0
206	20241213	160700	693914110	17030	17030	17030	17030	0
207	20241213	160600	693914110	17030	17030	17030	17030	0
208	20241213	160500	693914110	17030	17030	17030	17030	0
209	20241213	160400	693914110	17030	17030	17030	17030	0
210	20241213	160300	693914110	17030	17030	17030	17030	0
211	20241213	160200	693914110	17030	17030	17030	17030	0
212	20241213	160100	693914110	17030	17030	17030	17030	868
213	20241213	160000	693914110	17030	17030	17030	17030	0
214	20241213	155900	693914110	17030	17030	17030	17030	0
215	20241213	155800	693914110	17030	17030	17030	17030	0
216	20241213	155700	693914110	17030	17030	17030	17030	0
217	20241213	155600	693914110	17030	17030	17030	17030	0
218	20241213	155500	693914110	17030	17030	17030	17030	0
219	20241213	155400	693914110	17030	17030	17030	17030	0
220	20241213	155300	693914110	17030	17030	17030	17030	0
221	20241213	155200	693914110	17030	17030	17030	17030	0
222	20241213	155100	693914110	17030	17030	17030	17030	0
223	20241213	155000	693914110	17030	17030	17030	17030	0
224	20241213	154900	693914110	17030	17030	17030	17030	0
225	20241213	154800	693914110	17030	17030	17030	17030	0
226	20241213	154700	693914110	17030	17030	17030	17030	0
227	20241213	154600	693914110	17030	17030	17030	17030	0
228	20241213	154500	693914110	17030	17030	17030	17030	0
229	20241213	154400	693914110	17030	17030	17030	17030	0
230	20241213	154300	693914110	17030	17030	17030	17030	0
231	20241213	154200	693914110	17030	17030	17030	17030	0
232	20241213	154100	693914110	17030	17030	17030	17030	0
233	20241213	154000	693914110	17030	17030	17030	17030	0
234	20241213	153900	693914110	17030	17030	17030	17030	0
235	20241213	153800	693914110	17030	17030	17030	17030	0
236	20241213	153700	693914110	17030	17030	17030	17030	0
237	20241213	153600	693914110	17030	17030	17030	17030	0
238	20241213	153500	693914110	17030	17030	17030	17030	0
239	20241213	153400	693914110	17030	17030	17030	17030	0
240	20241213	153300	693914110	17030	17030	17030	17030	0
241	20241213	153200	693914110	17030	17030	17030	17030	0
242	20241213	153100	693914110	17030	17030	17030	17030	868
243	20241213	153000	693914110	17030	17030	17030	17030	868
244	20241213	152900	679132070	17030	17030	17030	17030	0
245	20241213	152800	679132070	17030	17030	17030	17030	0
246	20241213	152700	679132070	17030	17030	17030	17030	0
247	20241213	152600	679132070	17030	17030	17030	17030	0
248	20241213	152500	679132070	17030	17030	17030	17030	0
249	20241213	152400	679132070	17030	17030	17030	17030	0
250	20241213	152300	679132070	17030	17030	17030	17030	0
251	20241213	152200	679132070	17030	17030	17030	17030	0
252	20241213	152100	679132070	17030	17030	17030	17030	0
253	20241213	152000	679132070	17030	17030	17030	17030	0
254	20241213	151900	679132070	17030	17030	17030	16930	187
255	20241213	151800	675953350	16940	16980	17030	16940	338
256	20241213	151700	670204000	16980	16940	17040	16940	426
257	20241213	151600	662965420	16990	16940	16990	16940	164
258	20241213	151500	660182650	16940	16940	16950	16940	81
259	20241213	151400	658809750	16940	16940	16950	16940	16
260	20241213	151300	658538610	16930	16930	16990	16930	242
261	20241213	151200	654439120	16940	16940	16940	16930	18
262	20241213	151100	654134230	16930	16930	16940	16930	9
263	20241213	151000	653981850	16930	16930	16940	16930	16
264	20241213	150900	653710860	16930	16940	16940	16930	4
265	20241213	150800	653643130	16930	16930	16940	16930	6
266	20241213	150700	653541540	16940	16930	16990	16930	111
267	20241213	150600	651661960	16930	16940	16940	16930	64
268	20241213	150500	650577850	16940	16960	16960	16930	246
269	20241213	150400	646410610	16940	16960	16960	16940	133
270	20241213	150300	644156180	16950	16970	16990	16950	37
271	20241213	150200	643528600	16990	16940	16990	16940	75
272	20241213	150100	642256610	16940	16930	16940	16930	120
273	20241213	150000	640224810	16930	16940	16960	16930	161
274	20241213	145900	637497520	16940	16940	16940	16940	234
275	20241213	145800	633533560	16940	16950	16980	16940	957
276	20241213	145700	617312130	16950	16950	16970	16950	90
277	20241213	145600	615784990	16950	16950	16970	16950	73
278	20241213	145500	614546760	16950	16950	16980	16950	29
279	20241213	145400	614054490	16960	16960	16960	16960	3
280	20241213	145300	614003610	16960	16960	16960	16960	8
281	20241213	145200	613867930	16960	16950	16960	16950	4
282	20241213	145100	613800110	16950	16950	16950	16950	4
283	20241213	145000	613732310	16950	16940	16950	16940	10
284	20241213	144900	613562870	16940	16940	16940	16940	3
285	20241213	144800	613512050	16940	16940	16940	16940	5
286	20241213	144700	613427350	16940	16940	16940	16940	3
287	20241213	144600	613376530	16940	16930	16940	16930	48
288	20241213	144500	612563430	16930	16930	16940	16930	6
289	20241213	144400	612461840	16930	16940	16940	16930	4
290	20241213	144300	612394100	16940	16940	16940	16930	53
291	20241213	144200	611496350	16940	16940	16940	16940	21
292	20241213	144100	611140610	16940	16930	16980	16930	64
293	20241213	144000	610054100	16930	16940	16940	16930	79
294	20241213	143900	608716600	16940	16940	16940	16940	3
295	20241213	143800	608665780	16970	16970	16970	16970	1
296	20241213	143700	608648810	16930	16930	16930	16930	0
297	20241213	143600	608648810	16930	16920	16930	16920	14
298	20241213	143500	608411820	16930	16950	16950	16930	161
299	20241213	143400	605684530	16950	16950	16950	16950	93
300	20241213	143300	604108180	16950	16940	16950	16940	7
301	20241213	143200	603989580	16940	16940	16940	16940	3
302	20241213	143100	603938760	16980	16950	16980	16950	61
303	20241213	143000	602904390	16980	16940	16980	16940	3
304	20241213	142900	602853490	16940	16940	16940	16940	4
305	20241213	142800	602785730	16940	16940	16940	16940	0
306	20241213	142700	602785730	16940	16940	16940	16940	163
307	20241213	142600	600024510	16950	16950	16950	16950	0
308	20241213	142500	600024510	16950	16950	16950	16940	77
309	20241213	142400	598719390	16950	16950	16950	16950	0
310	20241213	142300	598719390	16950	16950	16950	16950	0
311	20241213	142200	598719390	16950	16950	16950	16950	3
312	20241213	142100	598668540	16940	16950	16950	16940	93
313	20241213	142000	597092270	16970	16970	16970	16970	3
314	20241213	141900	597041360	16980	16960	16980	16950	249
315	20241213	141800	592820040	16970	16990	16990	16970	267
316	20241213	141700	588284110	17000	17000	17000	17000	0
317	20241213	141600	588284110	17000	17000	17000	17000	5
318	20241213	141500	588199110	17000	17040	17040	17000	813
319	20241213	141400	574362050	17040	17040	17040	17040	0
320	20241213	141300	574362050	17040	17040	17060	17040	213
321	20241213	141200	570728530	17040	17040	17040	17040	0
322	20241213	141100	570728530	17040	17040	17040	17040	73
323	20241213	141000	569484610	17040	17040	17040	17040	1
324	20241213	140900	569467570	17030	17030	17030	17030	0
325	20241213	140800	569467570	17030	17040	17040	17030	55
326	20241213	140700	568530380	17040	17040	17040	17040	38
327	20241213	140600	567882860	17060	17050	17060	17040	166
328	20241213	140500	565053010	17050	17060	17060	17050	8
329	20241213	140400	564916570	17050	17050	17050	17050	3
330	20241213	140300	564865420	17050	17050	17050	17050	0
331	20241213	140200	564865420	17050	17050	17050	17050	50
332	20241213	140100	564012920	17050	17050	17050	17050	3
333	20241213	140000	563961770	17060	17060	17060	17060	6
334	20241213	135900	563859410	17050	17050	17050	17050	0
335	20241213	135800	563859410	17050	17050	17050	17050	0
336	20241213	135700	563859410	17050	17060	17060	17050	43
337	20241213	135600	563125860	17060	17060	17060	17060	30
338	20241213	135500	562614060	17060	17060	17060	17050	113
339	20241213	135400	560686470	17070	17060	17070	17060	54
340	20241213	135300	559765140	17050	17060	17060	17050	117
341	20241213	135200	557769260	17060	17070	17070	17060	90
342	20241213	135100	556233290	17100	17100	17100	17100	10
343	20241213	135000	556062290	17070	17100	17100	17070	4
344	20241213	134900	555993980	17050	17050	17050	17050	0
345	20241213	134800	555993980	17050	17050	17050	17050	0
346	20241213	134700	555993980	17050	17050	17050	17050	3
347	20241213	134600	555942830	17100	17100	17100	17100	0
348	20241213	134500	555942830	17100	17100	17100	17100	12
349	20241213	134400	555737630	17050	17050	17050	17050	0
350	20241213	134300	555737630	17050	17050	17050	17050	3
351	20241213	134200	555686480	17080	17080	17080	17080	0
352	20241213	134100	555686480	17080	17080	17080	17080	21
353	20241213	134000	555327800	17080	17080	17080	17080	117
354	20241213	133900	553329440	17090	17090	17090	17090	0
355	20241213	133800	553329440	17090	17090	17090	17090	8
356	20241213	133700	553192720	17090	17090	17090	17090	1
357	20241213	133600	553175630	17080	17080	17080	17080	18
358	20241213	133500	552868190	17040	17050	17050	17040	50
359	20241213	133400	552015900	17050	17050	17050	17050	0
360	20241213	133300	552015900	17050	17050	17050	17050	3
361	20241213	133200	551964750	17040	17040	17040	17040	0
362	20241213	133100	551964750	17040	17040	17040	17040	0
363	20241213	133000	551964750	17040	17060	17060	17040	802
364	20241213	132900	538285760	17060	17080	17080	17060	561
365	20241213	132800	528704570	17090	17090	17090	17090	0
366	20241213	132700	528704570	17090	17090	17090	17090	0
367	20241213	132600	528704570	17090	17090	17090	17090	27
368	20241213	132500	528243140	17090	17090	17090	17090	43
369	20241213	132400	527508270	17090	17090	17090	17090	34
370	20241213	132300	526927210	17090	17080	17090	17050	119
371	20241213	132200	524893760	17090	17130	17130	17080	1126
372	20241213	132100	505638750	17110	17110	17130	17110	55
373	20241213	132000	504697520	17110	17110	17110	17110	31
374	20241213	131900	504167110	17100	17100	17100	17100	45
375	20241213	131800	503397610	17100	17100	17100	17100	25
376	20241213	131700	502970110	17110	17100	17110	17100	319
377	20241213	131600	497515130	17090	17090	17090	17090	7
378	20241213	131500	497395500	17090	17100	17100	17090	6
379	20241213	131400	497292930	17100	17100	17100	17100	29
380	20241213	131300	496797030	17100	17090	17100	17090	138
381	20241213	131200	494437580	17080	17080	17080	17080	26
382	20241213	131100	493993500	17080	17080	17080	17080	3
383	20241213	131000	493942260	17090	17090	17090	17090	4
384	20241213	130900	493873900	17080	17050	17080	17050	137
385	20241213	130800	491537720	17080	17080	17080	17080	10
386	20241213	130700	491366920	17090	17090	17090	17090	0
387	20241213	130600	491366920	17090	17060	17100	17060	240
388	20241213	130500	487271760	17050	17050	17050	17050	3
389	20241213	130400	487220610	17050	17050	17050	17050	10
390	20241213	130300	487050110	17020	17020	17020	17020	0
391	20241213	130200	487050110	17020	17020	17020	17020	0
392	20241213	130100	487050110	17020	17020	17020	17020	0
393	20241213	130000	487050110	17020	17020	17020	17020	1
394	20241213	125900	487033090	17060	17040	17060	17030	241
395	20241213	125800	482928080	17040	17040	17040	17040	0
396	20241213	125700	482928080	17040	17040	17040	17040	21
397	20241213	125600	482570240	17020	17020	17020	17020	1
398	20241213	125500	482553220	17010	17010	17010	17010	0
399	20241213	125400	482553220	17010	17000	17010	17000	24
400	20241213	125300	482145160	17000	17000	17000	17000	0
401	20241213	125200	482145160	17000	17000	17000	17000	0
402	20241213	125100	482145160	17000	17000	17000	17000	19
403	20241213	125000	481822160	17000	17010	17040	17000	128
404	20241213	124900	479645750	17010	17040	17040	17010	84
405	20241213	124800	478214580	17040	17040	17040	17040	26
406	20241213	124700	477771540	17040	17040	17040	17040	1
407	20241213	124600	477754500	17040	17050	17050	17040	64
408	20241213	124500	476663330	17050	17050	17050	17040	7
409	20241213	124400	476543990	17000	17000	17000	17000	0
410	20241213	124300	476543990	17000	17000	17000	17000	0
411	20241213	124200	476543990	17000	17000	17000	17000	0
412	20241213	124100	476543990	17000	17060	17060	17000	183
413	20241213	124000	473422720	17070	17060	17070	17060	20
414	20241213	123900	473081460	17040	17040	17040	17040	0
415	20241213	123800	473081460	17040	17040	17040	17040	2
416	20241213	123700	473047380	17030	17000	17030	17000	4
417	20241213	123600	472979290	17020	17020	17020	17020	0
418	20241213	123500	472979290	17020	17020	17020	16990	346
419	20241213	123400	467094930	17020	17020	17020	17020	0
420	20241213	123300	467094930	17020	17020	17020	17020	3
421	20241213	123200	467043870	17020	17020	17020	17020	0
422	20241213	123100	467043870	17020	17020	17020	17020	0
423	20241213	123000	467043870	17020	17020	17020	17020	0
424	20241213	122900	467043870	17020	17020	17020	17020	3
425	20241213	122800	466992810	17020	17020	17020	17020	0
426	20241213	122700	466992810	17020	17020	17020	17020	0
427	20241213	122600	466992810	17020	17020	17020	17020	0
428	20241213	122500	466992810	17020	17020	17020	17020	0
429	20241213	122400	466992810	17020	17020	17020	17020	0
430	20241213	122300	466992810	17020	17020	17020	17020	0
431	20241213	122200	466992810	17020	17020	17020	17020	1
432	20241213	122100	466975790	17020	17020	17020	17020	0
433	20241213	122000	466975790	17020	17020	17030	17020	71
434	20241213	121900	465767020	17030	17030	17030	17030	0
435	20241213	121800	465767020	17030	17030	17030	17030	13
436	20241213	121700	465545630	17100	17040	17100	17040	207
437	20241213	121600	462008340	17030	17030	17030	17030	0
438	20241213	121500	462008340	17030	17030	17030	17030	3
439	20241213	121400	461957250	17020	17020	17020	17020	0
440	20241213	121300	461957250	17020	17020	17020	17020	0
441	20241213	121200	461957250	17020	17020	17020	17020	13
442	20241213	121100	461735990	16990	16990	16990	16990	0
443	20241213	121000	461735990	16990	16990	16990	16990	0
444	20241213	120900	461735990	16990	16990	16990	16990	31
445	20241213	120800	461209300	16990	16990	16990	16990	22
446	20241213	120700	460835520	16990	16990	16990	16990	0
447	20241213	120600	460835520	16990	16990	16990	16990	0
448	20241213	120500	460835520	16990	17040	17040	16990	3
449	20241213	120400	460784450	16990	16990	16990	16990	11
450	20241213	120300	460597560	16990	16990	16990	16990	30
451	20241213	120200	460087860	16990	16990	16990	16990	40
452	20241213	120100	459408260	17110	16990	17110	16990	300
453	20241213	120000	454302320	17000	17020	17020	17000	178
454	20241213	115900	451274710	17020	17070	17070	17020	208
455	20241213	115800	447725580	17070	17070	17070	17070	4
456	20241213	115700	447657300	17120	17120	17120	17120	38
457	20241213	115600	447006740	17120	17130	17130	17120	126
458	20241213	115500	444848620	17130	17130	17130	17120	6
459	20241213	115400	444745870	17130	17130	17130	17120	36
460	20241213	115300	444129250	17120	17120	17120	17120	64
461	20241213	115200	443033570	17130	17130	17130	17130	0
462	20241213	115100	443033570	17130	17120	17130	17120	10
463	20241213	115000	442862330	17070	17120	17130	17070	39
464	20241213	114900	442194750	17100	17100	17100	17100	4
465	20241213	114800	442126350	17130	17070	17130	17070	41
466	20241213	114700	441424470	17070	17070	17070	17070	0
467	20241213	114600	441424470	17070	17060	17070	17060	19
468	20241213	114500	441100300	17060	17120	17130	17060	43
469	20241213	114400	440364310	17070	17110	17120	17070	62
470	20241213	114300	439303690	17090	17090	17090	17090	3
471	20241213	114200	439252420	17110	17090	17110	17090	210
472	20241213	114100	435659520	17060	17060	17060	17060	0
473	20241213	114000	435659520	17060	17100	17100	17060	11
474	20241213	113900	435471590	17060	17060	17060	17060	3
475	20241213	113800	435420410	17060	17060	17060	17060	3
476	20241213	113700	435369230	17060	17060	17060	17060	3
477	20241213	113600	435318050	17100	17060	17100	17060	37
478	20241213	113500	434686180	16990	17060	17070	16990	83
479	20241213	113400	433269900	17060	16990	17060	16990	14
480	20241213	113300	433031340	17050	16990	17050	16990	11
481	20241213	113200	432844030	16990	16990	16990	16990	3
482	20241213	113100	432793060	16990	16990	16990	16990	0
483	20241213	113000	432793060	16990	17070	17070	16990	14
484	20241213	112900	432554320	16980	16980	16980	16980	3
485	20241213	112800	432503380	16980	16980	16980	16980	3
486	20241213	112700	432452440	16980	17090	17090	16980	5
487	20241213	112600	432367430	16960	16960	16960	16960	3
488	20241213	112500	432316550	17060	17010	17060	17010	41
489	20241213	112400	431619040	16980	16970	17010	16970	531
490	20241213	112300	422597160	16910	16910	16910	16910	3
491	20241213	112200	422546430	16980	16920	16990	16910	405
492	20241213	112100	415692980	16930	16930	16930	16930	3
493	20241213	112000	415642190	16920	16920	16920	16920	0
494	20241213	111900	415642190	16920	16920	16920	16920	3
495	20241213	111800	415591430	16910	16910	16910	16910	4
496	20241213	111700	415523790	16910	17060	17060	16910	119
497	20241213	111600	413497460	17060	17060	17060	17060	46
498	20241213	111500	412712700	17110	17110	17110	17110	2
499	20241213	111400	412678480	17060	17060	17060	17060	22
500	20241213	111300	412303160	17060	17060	17070	17060	126
501	20241213	111200	410153500	17060	17100	17100	17060	210
502	20241213	111100	406562620	17060	17060	17060	17060	4
503	20241213	111000	406494380	17060	17040	17060	17040	5
504	20241213	110900	406409140	17060	17000	17060	17000	796
505	20241213	110800	392840660	16990	16960	16990	16900	73
506	20241213	110700	391601770	16890	16890	16890	16890	3
507	20241213	110600	391551100	16890	16960	16960	16890	12
508	20241213	110500	391347790	16960	16880	16960	16880	57
509	20241213	110400	390382670	16910	16910	16910	16910	26
510	20241213	110300	389943010	16880	16880	16880	16880	4
511	20241213	110200	389875490	16880	16880	16880	16880	3
512	20241213	110100	389824850	16880	16880	16880	16880	6
513	20241213	110000	389723570	16940	16880	16940	16880	25
514	20241213	105900	389300250	16880	16880	16880	16880	19
515	20241213	105800	388979530	16880	16880	16880	16880	3
516	20241213	105700	388928890	16880	16880	16880	16880	21
517	20241213	105600	388574410	16880	16880	16880	16880	22
518	20241213	105500	388203050	16880	16880	16880	16880	22
519	20241213	105400	387831690	16880	16880	16880	16880	621
520	20241213	105300	377349210	17000	16890	17000	16880	329
521	20241213	105200	371793530	16890	16920	16920	16890	5
522	20241213	105100	371709020	16890	16900	16900	16890	121
523	20241213	105000	369665300	16900	16920	16990	16900	199
524	20241213	104900	366299600	16920	16920	16920	16920	70
525	20241213	104800	365115200	16930	16930	16930	16930	18
526	20241213	104700	364810460	16930	16930	16930	16930	21
527	20241213	104600	364454930	16940	16940	16940	16940	121
528	20241213	104500	362405190	16940	16940	16940	16940	3
529	20241213	104400	362354370	16940	16940	16940	16940	21
530	20241213	104300	361998630	16930	16940	17020	16930	31
531	20241213	104200	361472960	16940	17030	17030	16940	19
532	20241213	104100	361151010	16940	16940	16940	16940	22
533	20241213	104000	360778330	16940	16940	17040	16940	26
534	20241213	103900	360337490	16940	16960	16960	16940	303
535	20241213	103800	355199590	16960	16960	17030	16960	63
536	20241213	103700	354128170	16960	16960	16960	16960	18
537	20241213	103600	353822890	16960	16960	16960	16960	21
538	20241213	103500	353466730	16960	16970	17050	16960	126
539	20241213	103400	351322270	16980	16970	16990	16970	20
540	20241213	103300	350982840	17000	16980	17000	16970	24
541	20241213	103200	350575290	17010	17010	17010	17010	4
542	20241213	103100	350507250	16970	17020	17020	16970	9
543	20241213	103000	350354250	17010	17010	17020	17010	32
544	20241213	102900	349809870	17010	17010	17020	17010	26
545	20241213	102800	349367580	17020	16980	17020	16970	57
546	20241213	102700	348398570	17000	17010	17010	17000	45
547	20241213	102600	347633440	17020	17010	17020	17010	28
548	20241213	102500	347157090	17010	16990	17020	16990	41
549	20241213	102400	346460180	16980	16990	16990	16980	25
550	20241213	102300	346035640	16990	16980	16990	16980	8
551	20241213	102200	345899750	16980	16980	16980	16980	21
552	20241213	102100	345543170	16980	16980	16980	16980	18
553	20241213	102000	345237530	16970	16980	17020	16970	606
554	20241213	101900	334934880	16990	16980	16990	16970	42
555	20241213	101800	334221530	16980	16980	16990	16960	210
556	20241213	101700	330657270	16980	16990	17000	16980	20
557	20241213	101600	330317550	17000	17000	17000	17000	31
558	20241213	101500	329790550	17010	17020	17030	17000	51
559	20241213	101400	328922710	17020	17030	17030	17010	10
560	20241213	101300	328752480	17040	17050	17050	17020	126
561	20241213	101200	326606690	17050	17010	17050	17000	31
562	20241213	101100	326079060	17010	17020	17030	17010	61
563	20241213	101000	325040860	17030	17030	17060	17030	36
564	20241213	100900	324427750	17030	17050	17060	17030	64
565	20241213	100800	323336540	17060	17060	17060	17050	11
566	20241213	100700	323148910	17050	17050	17050	17030	47
567	20241213	100600	322348000	17040	17040	17050	17040	29
568	20241213	100500	321853770	17050	17040	17050	17030	196
569	20241213	100400	318515630	17040	17060	17060	17040	34
570	20241213	100300	317936130	17040	17120	17130	17040	1118
571	20241213	100200	298849450	17130	17090	17130	17070	198
572	20241213	100100	295468260	17140	17120	17140	17080	184
573	20241213	100000	292323790	17120	17150	17150	17110	59
574	20241213	095900	291313590	17100	17100	17140	17090	270
575	20241213	095800	286690580	17100	17100	17140	17100	90
576	20241213	095700	285150590	17130	17130	17130	17100	123
577	20241213	095600	283044260	17130	17100	17130	17040	515
578	20241213	095500	274251350	17100	17040	17100	17020	1097
579	20241213	095400	255525080	17040	17030	17040	17030	49
580	20241213	095300	254690260	17030	17010	17030	17010	103
581	20241213	095200	252938170	17030	17000	17030	16980	61
582	20241213	095100	251900830	17000	17030	17030	17000	84
583	20241213	095000	250471170	17030	17030	17040	17020	43
584	20241213	094900	249738770	17040	17040	17040	17040	4
585	20241213	094800	249670610	17040	17030	17040	17030	40
586	20241213	094700	248989040	17040	17040	17040	17040	136
587	20241213	094600	246671600	17040	17000	17040	17000	623
588	20241213	094500	236070170	17000	17000	17010	17000	75
589	20241213	094400	234795130	17010	17000	17010	17000	32
590	20241213	094300	234251080	17000	17010	17010	17000	343
591	20241213	094200	228418070	17000	17000	17010	17000	318
592	20241213	094100	223011550	17000	17030	17030	17000	129
593	20241213	094000	220818050	17030	17030	17040	17020	101
594	20241213	093900	219098920	17030	17020	17030	17020	72
595	20241213	093800	217873050	17040	17030	17040	17030	27
596	20241213	093700	217413010	17030	17030	17030	17030	3
597	20241213	093600	217361920	17050	17030	17050	17020	172
598	20241213	093500	214431300	17030	16960	17030	16960	2712
599	20241213	093400	168350570	16970	16950	16970	16950	29
600	20241213	093300	167858730	16950	16930	16950	16930	24
601	20241213	093200	167452140	16930	16920	16930	16920	3
602	20241213	093100	167401370	16920	16860	16920	16800	177
603	20241213	093000	164419450	16970	16950	16970	16920	254
604	20241213	092900	160114070	16950	16930	16950	16860	126
605	20241213	092800	157980530	16930	16930	16940	16930	62
606	20241213	092700	156930710	16930	16790	16930	16790	187
607	20241213	092600	153768610	16790	16790	16790	16790	1
608	20241213	092500	153751820	16870	16800	16870	16800	23
609	20241213	092400	153363880	16800	16870	16870	16800	47
610	20241213	092300	152573650	16870	16800	16870	16800	93
611	20241213	092200	151010230	16780	16780	16780	16780	0
612	20241213	092100	151010230	16780	16870	16870	16780	425
613	20241213	092000	143866750	16870	16870	16870	16870	0
614	20241213	091900	143866750	16870	16880	16880	16870	63
615	20241213	091800	142803480	16880	16900	16950	16880	1028
616	20241213	091700	125433310	16950	16950	16950	16950	19
617	20241213	091600	125111260	16950	16950	16950	16950	22
618	20241213	091500	124738360	16990	16960	16990	16950	326
619	20241213	091400	119206490	16950	16920	16950	16910	369
620	20241213	091300	112953480	16910	16900	16910	16900	816
621	20241213	091200	99163010	16900	16900	16900	16890	304
622	20241213	091100	94027410	16900	16890	16900	16890	380
623	20241213	091000	87608510	16890	16890	16890	16890	239
624	20241213	090900	83571800	16900	16890	16900	16890	474
625	20241213	090800	75565920	16890	16890	16890	16780	1036
626	20241213	090700	58067990	16890	16890	16890	16890	20
627	20241213	090600	57730190	16890	16820	16890	16820	686
628	20241213	090500	46174310	16820	16810	16830	16790	543
629	20241213	090400	37044390	16810	16860	16880	16810	160
630	20241213	090300	34350360	16860	16850	16890	16820	689
631	20241213	090200	22727870	16860	16860	16860	16860	19
632	20241213	090100	22407530	16880	16880	16900	16880	1041
633	20241213	090000	4820040	16890	16890	16890	16890	211