KissMeData/104700/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	201300	637755450	9770	9770	9770	9770	1085
3	20241216	201200	637755450	9770	9770	9770	9770	0
4	20241216	201100	637755450	9770	9770	9770	9770	0
5	20241216	201000	637755450	9770	9770	9770	9770	0
6	20241216	200900	637755450	9770	9770	9770	9770	0
7	20241216	200800	637755450	9770	9770	9770	9770	0
8	20241216	200700	637755450	9770	9770	9770	9770	0
9	20241216	200600	637755450	9770	9770	9770	9770	0
10	20241216	200500	637755450	9770	9770	9770	9770	0
11	20241216	200400	637755450	9770	9770	9770	9770	0
12	20241216	200300	637755450	9770	9770	9770	9770	0
13	20241216	200200	637755450	9770	9770	9770	9770	0
14	20241216	200100	637755450	9770	9770	9770	9770	0
15	20241216	200000	637755450	9770	9770	9770	9770	0
16	20241216	195900	637755450	9770	9770	9770	9770	0
17	20241216	195800	637755450	9770	9770	9770	9770	0
18	20241216	195700	637755450	9770	9770	9770	9770	0
19	20241216	195600	637755450	9770	9770	9770	9770	0
20	20241216	195500	637755450	9770	9770	9770	9770	0
21	20241216	195400	637755450	9770	9770	9770	9770	0
22	20241216	195300	637755450	9770	9770	9770	9770	0
23	20241216	195200	637755450	9770	9770	9770	9770	0
24	20241216	195100	637755450	9770	9770	9770	9770	0
25	20241216	195000	637755450	9770	9770	9770	9770	0
26	20241216	194900	637755450	9770	9770	9770	9770	0
27	20241216	194800	637755450	9770	9770	9770	9770	0
28	20241216	194700	637755450	9770	9770	9770	9770	0
29	20241216	194600	637755450	9770	9770	9770	9770	0
30	20241216	194500	637755450	9770	9770	9770	9770	0
31	20241216	194400	637755450	9770	9770	9770	9770	0
32	20241216	194300	637755450	9770	9770	9770	9770	1085
33	20241216	194200	637755450	9770	9770	9770	9770	0
34	20241216	194100	637755450	9770	9770	9770	9770	0
35	20241216	194000	637755450	9770	9770	9770	9770	0
36	20241216	193900	637755450	9770	9770	9770	9770	0
37	20241216	193800	637755450	9770	9770	9770	9770	0
38	20241216	193700	637755450	9770	9770	9770	9770	0
39	20241216	193600	637755450	9770	9770	9770	9770	0
40	20241216	193500	637755450	9770	9770	9770	9770	0
41	20241216	193400	637755450	9770	9770	9770	9770	0
42	20241216	193300	637755450	9770	9770	9770	9770	0
43	20241216	193200	637755450	9770	9770	9770	9770	0
44	20241216	193100	637755450	9770	9770	9770	9770	0
45	20241216	193000	637755450	9770	9770	9770	9770	0
46	20241216	192900	637755450	9770	9770	9770	9770	0
47	20241216	192800	637755450	9770	9770	9770	9770	0
48	20241216	192700	637755450	9770	9770	9770	9770	0
49	20241216	192600	637755450	9770	9770	9770	9770	0
50	20241216	192500	637755450	9770	9770	9770	9770	0
51	20241216	192400	637755450	9770	9770	9770	9770	0
52	20241216	192300	637755450	9770	9770	9770	9770	0
53	20241216	192200	637755450	9770	9770	9770	9770	0
54	20241216	192100	637755450	9770	9770	9770	9770	0
55	20241216	192000	637755450	9770	9770	9770	9770	0
56	20241216	191900	637755450	9770	9770	9770	9770	0
57	20241216	191800	637755450	9770	9770	9770	9770	0
58	20241216	191700	637755450	9770	9770	9770	9770	0
59	20241216	191600	637755450	9770	9770	9770	9770	0
60	20241216	191500	637755450	9770	9770	9770	9770	0
61	20241216	191400	637755450	9770	9770	9770	9770	0
62	20241216	191300	637755450	9770	9770	9770	9770	1085
63	20241216	191200	637755450	9770	9770	9770	9770	0
64	20241216	191100	637755450	9770	9770	9770	9770	0
65	20241216	191000	637755450	9770	9770	9770	9770	0
66	20241216	190900	637755450	9770	9770	9770	9770	0
67	20241216	190800	637755450	9770	9770	9770	9770	0
68	20241216	190700	637755450	9770	9770	9770	9770	0
69	20241216	190600	637755450	9770	9770	9770	9770	0
70	20241216	190500	637755450	9770	9770	9770	9770	0
71	20241216	190400	637755450	9770	9770	9770	9770	0
72	20241216	190300	637755450	9770	9770	9770	9770	0
73	20241216	190200	637755450	9770	9770	9770	9770	0
74	20241216	190100	637755450	9770	9770	9770	9770	0
75	20241216	190000	637755450	9770	9770	9770	9770	0
76	20241216	185900	637755450	9770	9770	9770	9770	0
77	20241216	185800	637755450	9770	9770	9770	9770	0
78	20241216	185700	637755450	9770	9770	9770	9770	0
79	20241216	185600	637755450	9770	9770	9770	9770	0
80	20241216	185500	637755450	9770	9770	9770	9770	0
81	20241216	185400	637755450	9770	9770	9770	9770	0
82	20241216	185300	637755450	9770	9770	9770	9770	0
83	20241216	185200	637755450	9770	9770	9770	9770	0
84	20241216	185100	637755450	9770	9770	9770	9770	0
85	20241216	185000	637755450	9770	9770	9770	9770	0
86	20241216	184900	637755450	9770	9770	9770	9770	0
87	20241216	184800	637755450	9770	9770	9770	9770	0
88	20241216	184700	637755450	9770	9770	9770	9770	0
89	20241216	184600	637755450	9770	9770	9770	9770	0
90	20241216	184500	637755450	9770	9770	9770	9770	0
91	20241216	184400	637755450	9770	9770	9770	9770	0
92	20241216	184300	637755450	9770	9770	9770	9770	1085
93	20241216	184200	637755450	9770	9770	9770	9770	0
94	20241216	184100	637755450	9770	9770	9770	9770	0
95	20241216	184000	637755450	9770	9770	9770	9770	0
96	20241216	183900	637755450	9770	9770	9770	9770	0
97	20241216	183800	637755450	9770	9770	9770	9770	0
98	20241216	183700	637755450	9770	9770	9770	9770	0
99	20241216	183600	637755450	9770	9770	9770	9770	0
100	20241216	183500	637755450	9770	9770	9770	9770	0
101	20241216	183400	637755450	9770	9770	9770	9770	0
102	20241216	183300	637755450	9770	9770	9770	9770	0
103	20241216	183200	637755450	9770	9770	9770	9770	0
104	20241216	183100	637755450	9770	9770	9770	9770	0
105	20241216	183000	637755450	9770	9770	9770	9770	0
106	20241216	182900	637755450	9770	9770	9770	9770	0
107	20241216	182800	637755450	9770	9770	9770	9770	0
108	20241216	182700	637755450	9770	9770	9770	9770	0
109	20241216	182600	637755450	9770	9770	9770	9770	0
110	20241216	182500	637755450	9770	9770	9770	9770	0
111	20241216	182400	637755450	9770	9770	9770	9770	0
112	20241216	182300	637755450	9770	9770	9770	9770	0
113	20241216	182200	637755450	9770	9770	9770	9770	0
114	20241216	182100	637755450	9770	9770	9770	9770	0
115	20241216	182000	637755450	9770	9770	9770	9770	0
116	20241216	181900	637755450	9770	9770	9770	9770	0
117	20241216	181800	637755450	9770	9770	9770	9770	0
118	20241216	181700	637755450	9770	9770	9770	9770	0
119	20241216	181600	637755450	9770	9770	9770	9770	0
120	20241216	181500	637755450	9770	9770	9770	9770	0
121	20241216	181400	637755450	9770	9770	9770	9770	0
122	20241216	181300	637755450	9770	9770	9770	9770	1085
123	20241216	181200	637755450	9770	9770	9770	9770	0
124	20241216	181100	637755450	9770	9770	9770	9770	0
125	20241216	181000	637755450	9770	9770	9770	9770	0
126	20241216	180900	637755450	9770	9770	9770	9770	0
127	20241216	180800	637755450	9770	9770	9770	9770	0
128	20241216	180700	637755450	9770	9770	9770	9770	0
129	20241216	180600	637755450	9770	9770	9770	9770	0
130	20241216	180500	637755450	9770	9770	9770	9770	0
131	20241216	180400	637755450	9770	9770	9770	9770	0
132	20241216	180300	637755450	9770	9770	9770	9770	0
133	20241216	180200	637755450	9770	9770	9770	9770	0
134	20241216	180100	637755450	9770	9770	9770	9770	0
135	20241216	180000	637755450	9770	9770	9770	9770	0
136	20241216	175900	637755450	9770	9770	9770	9770	0
137	20241216	175800	637755450	9770	9770	9770	9770	0
138	20241216	175700	637755450	9770	9770	9770	9770	0
139	20241216	175600	637755450	9770	9770	9770	9770	0
140	20241216	175500	637755450	9770	9770	9770	9770	0
141	20241216	175400	637755450	9770	9770	9770	9770	0
142	20241216	175300	637755450	9770	9770	9770	9770	0
143	20241216	175200	637755450	9770	9770	9770	9770	0
144	20241216	175100	637755450	9770	9770	9770	9770	0
145	20241216	175000	637755450	9770	9770	9770	9770	0
146	20241216	174900	637755450	9770	9770	9770	9770	0
147	20241216	174800	637755450	9770	9770	9770	9770	0
148	20241216	174700	637755450	9770	9770	9770	9770	0
149	20241216	174600	637755450	9770	9770	9770	9770	0
150	20241216	174500	637755450	9770	9770	9770	9770	0
151	20241216	174400	637755450	9770	9770	9770	9770	0
152	20241216	174300	637755450	9770	9770	9770	9770	1085
153	20241216	174200	637755450	9770	9770	9770	9770	0
154	20241216	174100	637755450	9770	9770	9770	9770	0
155	20241216	174000	637755450	9770	9770	9770	9770	0
156	20241216	173900	637755450	9770	9770	9770	9770	0
157	20241216	173800	637755450	9770	9770	9770	9770	0
158	20241216	173700	637755450	9770	9770	9770	9770	0
159	20241216	173600	637755450	9770	9770	9770	9770	0
160	20241216	173500	637755450	9770	9770	9770	9770	0
161	20241216	173400	637755450	9770	9770	9770	9770	0
162	20241216	173300	637755450	9770	9770	9770	9770	0
163	20241216	173200	637755450	9770	9770	9770	9770	0
164	20241216	173100	637755450	9770	9770	9770	9770	0
165	20241216	173000	637755450	9770	9770	9770	9770	0
166	20241216	172900	637755450	9770	9770	9770	9770	0
167	20241216	172800	637755450	9770	9770	9770	9770	0
168	20241216	172700	637755450	9770	9770	9770	9770	0
169	20241216	172600	637755450	9770	9770	9770	9770	0
170	20241216	172500	637755450	9770	9770	9770	9770	0
171	20241216	172400	637755450	9770	9770	9770	9770	0
172	20241216	172300	637755450	9770	9770	9770	9770	0
173	20241216	172200	637755450	9770	9770	9770	9770	0
174	20241216	172100	637755450	9770	9770	9770	9770	0
175	20241216	172000	637755450	9770	9770	9770	9770	0
176	20241216	171900	637755450	9770	9770	9770	9770	0
177	20241216	171800	637755450	9770	9770	9770	9770	0
178	20241216	171700	637755450	9770	9770	9770	9770	0
179	20241216	171600	637755450	9770	9770	9770	9770	0
180	20241216	171500	637755450	9770	9770	9770	9770	0
181	20241216	171400	637755450	9770	9770	9770	9770	0
182	20241216	171300	637755450	9770	9770	9770	9770	1085
183	20241216	171200	637755450	9770	9770	9770	9770	0
184	20241216	171100	637755450	9770	9770	9770	9770	0
185	20241216	171000	637755450	9770	9770	9770	9770	0
186	20241216	170900	637755450	9770	9770	9770	9770	0
187	20241216	170800	637755450	9770	9770	9770	9770	0
188	20241216	170700	637755450	9770	9770	9770	9770	0
189	20241216	170600	637755450	9770	9770	9770	9770	0
190	20241216	170500	637755450	9770	9770	9770	9770	0
191	20241216	170400	637755450	9770	9770	9770	9770	0
192	20241216	170300	637755450	9770	9770	9770	9770	0
193	20241216	170200	637755450	9770	9770	9770	9770	0
194	20241216	170100	637755450	9770	9770	9770	9770	0
195	20241216	170000	637755450	9770	9770	9770	9770	0
196	20241216	165900	637755450	9770	9770	9770	9770	0
197	20241216	165800	637755450	9770	9770	9770	9770	0
198	20241216	165700	637755450	9770	9770	9770	9770	0
199	20241216	165600	637755450	9770	9770	9770	9770	0
200	20241216	165500	637755450	9770	9770	9770	9770	0
201	20241216	165400	637755450	9770	9770	9770	9770	0
202	20241216	165300	637755450	9770	9770	9770	9770	0
203	20241216	165200	637755450	9770	9770	9770	9770	0
204	20241216	165100	637755450	9770	9770	9770	9770	0
205	20241216	165000	637755450	9770	9770	9770	9770	0
206	20241216	164900	637755450	9770	9770	9770	9770	0
207	20241216	164800	637755450	9770	9770	9770	9770	0
208	20241216	164700	637755450	9770	9770	9770	9770	0
209	20241216	164600	637755450	9770	9770	9770	9770	0
210	20241216	164500	637755450	9770	9770	9770	9770	0
211	20241216	164400	637755450	9770	9770	9770	9770	0
212	20241216	164300	637755450	9770	9770	9770	9770	1085
213	20241216	164200	637755450	9770	9770	9770	9770	0
214	20241216	164100	637755450	9770	9770	9770	9770	0
215	20241216	164000	637755450	9770	9770	9770	9770	0
216	20241216	163900	637755450	9770	9770	9770	9770	0
217	20241216	163800	637755450	9770	9770	9770	9770	0
218	20241216	163700	637755450	9770	9770	9770	9770	0
219	20241216	163600	637755450	9770	9770	9770	9770	0
220	20241216	163500	637755450	9770	9770	9770	9770	0
221	20241216	163400	637755450	9770	9770	9770	9770	0
222	20241216	163300	637755450	9770	9770	9770	9770	0
223	20241216	163200	637755450	9770	9770	9770	9770	0
224	20241216	163100	637755450	9770	9770	9770	9770	0
225	20241216	163000	637755450	9770	9770	9770	9770	0
226	20241216	162900	637755450	9770	9770	9770	9770	0
227	20241216	162800	637755450	9770	9770	9770	9770	0
228	20241216	162700	637755450	9770	9770	9770	9770	0
229	20241216	162600	637755450	9770	9770	9770	9770	0
230	20241216	162500	637755450	9770	9770	9770	9770	0
231	20241216	162400	637755450	9770	9770	9770	9770	0
232	20241216	162300	637755450	9770	9770	9770	9770	0
233	20241216	162200	637755450	9770	9770	9770	9770	0
234	20241216	162100	637755450	9770	9770	9770	9770	0
235	20241216	162000	637755450	9770	9770	9770	9770	0
236	20241216	161900	637755450	9770	9770	9770	9770	0
237	20241216	161800	637755450	9770	9770	9770	9770	0
238	20241216	161700	637755450	9770	9770	9770	9770	0
239	20241216	161600	637755450	9770	9770	9770	9770	0
240	20241216	161500	637755450	9770	9770	9770	9770	0
241	20241216	161400	637755450	9770	9770	9770	9770	0
242	20241216	161300	637755450	9770	9770	9770	9770	1085
243	20241216	161200	637755450	9770	9770	9770	9770	0
244	20241216	161100	637755450	9770	9770	9770	9770	0
245	20241216	161000	637755450	9770	9770	9770	9770	0
246	20241216	160900	637755450	9770	9770	9770	9770	0
247	20241216	160800	637755450	9770	9770	9770	9770	0
248	20241216	160700	637755450	9770	9770	9770	9770	0
249	20241216	160600	637755450	9770	9770	9770	9770	0
250	20241216	160500	637755450	9770	9770	9770	9770	0
251	20241216	160400	637755450	9770	9770	9770	9770	0
252	20241216	160300	637755450	9770	9770	9770	9770	0
253	20241216	160200	637755450	9770	9770	9770	9770	0
254	20241216	160100	637755450	9770	9770	9770	9770	0
255	20241216	160000	637755450	9770	9770	9770	9770	0
256	20241216	155900	637755450	9770	9770	9770	9770	0
257	20241216	155800	637755450	9770	9770	9770	9770	0
258	20241216	155700	637755450	9770	9770	9770	9770	0
259	20241216	155600	637755450	9770	9770	9770	9770	0
260	20241216	155500	637755450	9770	9770	9770	9770	0
261	20241216	155400	637755450	9770	9770	9770	9770	0
262	20241216	155300	637755450	9770	9770	9770	9770	0
263	20241216	155200	637755450	9770	9770	9770	9770	0
264	20241216	155100	637755450	9770	9770	9770	9770	0
265	20241216	155000	637755450	9770	9770	9770	9770	0
266	20241216	154900	637755450	9770	9770	9770	9770	0
267	20241216	154800	637755450	9770	9770	9770	9770	0
268	20241216	154700	637755450	9770	9770	9770	9770	0
269	20241216	154600	637755450	9770	9770	9770	9770	0
270	20241216	154500	637755450	9770	9770	9770	9770	0
271	20241216	154400	637755450	9770	9770	9770	9770	0
272	20241216	154300	637755450	9770	9770	9770	9770	1085
273	20241216	154200	637755450	9770	9770	9770	9770	0
274	20241216	154100	637755450	9770	9770	9770	9770	0
275	20241216	154000	637755450	9770	9770	9770	9770	0
276	20241216	153900	637755450	9770	9770	9770	9770	0
277	20241216	153800	637755450	9770	9770	9770	9770	0
278	20241216	153700	637755450	9770	9770	9770	9770	0
279	20241216	153600	637755450	9770	9770	9770	9770	0
280	20241216	153500	637755450	9770	9770	9770	9770	0
281	20241216	153400	637755450	9770	9770	9770	9770	0
282	20241216	153300	637755450	9770	9770	9770	9770	0
283	20241216	153200	637755450	9770	9770	9770	9770	0
284	20241216	153100	637755450	9770	9770	9770	9770	0
285	20241216	153000	637755450	9770	9770	9770	9770	1085
286	20241216	152900	627155000	9780	9780	9780	9780	0
287	20241216	152800	627155000	9780	9780	9780	9780	0
288	20241216	152700	627155000	9780	9780	9780	9780	0
289	20241216	152600	627155000	9780	9780	9780	9780	0
290	20241216	152500	627155000	9780	9780	9780	9780	0
291	20241216	152400	627155000	9780	9780	9780	9780	0
292	20241216	152300	627155000	9780	9780	9780	9780	0
293	20241216	152200	627155000	9780	9780	9780	9780	0
294	20241216	152100	627155000	9780	9780	9780	9780	0
295	20241216	152000	627155000	9780	9780	9780	9780	0
296	20241216	151900	627155000	9780	9790	9790	9780	13
297	20241216	151800	627027750	9790	9770	9790	9770	55
298	20241216	151700	626490200	9780	9780	9780	9780	21
299	20241216	151600	626284820	9770	9770	9790	9770	43
300	20241216	151500	625864490	9780	9770	9780	9770	38
301	20241216	151400	625492930	9780	9770	9780	9770	86
302	20241216	151300	624652690	9780	9780	9780	9780	1
303	20241216	151200	624642910	9780	9780	9780	9780	1
304	20241216	151100	624633130	9790	9790	9790	9790	0
305	20241216	151000	624633130	9790	9780	9790	9770	7
306	20241216	150900	624564680	9790	9790	9790	9790	1
307	20241216	150800	624554890	9780	9790	9790	9780	41
308	20241216	150700	624153900	9790	9790	9790	9790	2
309	20241216	150600	624134320	9780	9790	9790	9780	3
310	20241216	150500	624104960	9790	9790	9790	9790	1
311	20241216	150400	624095170	9780	9790	9790	9780	11
312	20241216	150300	623987490	9790	9780	9790	9780	42
313	20241216	150200	623576720	9790	9790	9790	9790	8
314	20241216	150100	623498400	9780	9790	9790	9780	66
315	20241216	150000	622852310	9780	9780	9780	9780	0
316	20241216	145900	622852310	9780	9780	9780	9780	2
317	20241216	145800	622832750	9780	9780	9780	9780	100
318	20241216	145700	621854750	9780	9780	9780	9780	0
319	20241216	145600	621854750	9780	9780	9780	9780	22
320	20241216	145500	621639590	9790	9790	9790	9790	29
321	20241216	145400	621355680	9790	9790	9790	9790	10
322	20241216	145300	621257780	9780	9780	9780	9780	1
323	20241216	145200	621248000	9770	9770	9770	9770	1
324	20241216	145100	621238230	9790	9760	9790	9760	352
325	20241216	145000	617799120	9740	9740	9740	9740	0
326	20241216	144900	617799120	9740	9720	9740	9720	1153
327	20241216	144800	606591370	9740	9760	9760	9730	1138
328	20241216	144700	595501860	9760	9750	9760	9750	29
329	20241216	144600	595218830	9750	9750	9750	9750	346
330	20241216	144500	591845330	9760	9760	9760	9760	21
331	20241216	144400	591640370	9760	9780	9780	9760	483
332	20241216	144300	586921840	9780	9790	9790	9780	1224
333	20241216	144200	574949510	9790	9800	9800	9790	22
334	20241216	144100	574733940	9800	9800	9800	9800	31
335	20241216	144000	574430140	9780	9810	9810	9780	525
336	20241216	143900	569293690	9810	9810	9810	9810	0
337	20241216	143800	569293690	9810	9810	9810	9800	119
338	20241216	143700	568126310	9810	9810	9810	9810	0
339	20241216	143600	568126310	9810	9810	9820	9810	161
340	20241216	143500	566546020	9820	9830	9830	9820	269
341	20241216	143400	563902660	9840	9840	9840	9840	24
342	20241216	143300	563666500	9840	9840	9840	9840	1
343	20241216	143200	563656660	9830	9840	9840	9830	30
344	20241216	143100	563361480	9840	9840	9840	9840	46
345	20241216	143000	562908840	9850	9850	9850	9840	4
346	20241216	142900	562869460	9850	9850	9850	9850	19
347	20241216	142800	562682310	9850	9850	9850	9850	29
348	20241216	142700	562396660	9850	9850	9850	9850	0
349	20241216	142600	562396660	9850	9850	9850	9850	1
350	20241216	142500	562386810	9850	9860	9860	9850	41
351	20241216	142400	561982740	9870	9870	9870	9870	24
352	20241216	142300	561745860	9870	9860	9870	9860	146
353	20241216	142200	560306290	9870	9870	9870	9860	22
354	20241216	142100	560089160	9860	9860	9860	9860	0
355	20241216	142000	560089160	9860	9860	9860	9860	16
356	20241216	141900	559931400	9860	9860	9860	9860	40
357	20241216	141800	559537000	9860	9870	9870	9860	2
358	20241216	141700	559517270	9860	9860	9860	9860	1
359	20241216	141600	559507410	9860	9860	9860	9860	0
360	20241216	141500	559507410	9860	9860	9860	9860	13
361	20241216	141400	559379230	9860	9860	9860	9860	0
362	20241216	141300	559379230	9860	9860	9860	9860	21
363	20241216	141200	559172170	9850	9850	9850	9850	0
364	20241216	141100	559172170	9850	9850	9850	9850	0
365	20241216	141000	559172170	9850	9850	9850	9850	0
366	20241216	140900	559172170	9850	9850	9850	9850	0
367	20241216	140800	559172170	9850	9870	9870	9850	88
368	20241216	140700	558303630	9870	9870	9870	9870	0
369	20241216	140600	558303630	9870	9870	9870	9870	0
370	20241216	140500	558303630	9870	9870	9870	9870	1
371	20241216	140400	558293760	9870	9870	9870	9870	0
372	20241216	140300	558293760	9870	9880	9880	9870	43
373	20241216	140200	557868930	9880	9860	9880	9860	1000
374	20241216	140100	548005150	9850	9860	9860	9850	23
375	20241216	140000	547778380	9860	9860	9860	9860	0
376	20241216	135900	547778380	9860	9860	9860	9850	36
377	20241216	135800	547423450	9850	9850	9850	9850	21
378	20241216	135700	547216600	9850	9850	9850	9850	0
379	20241216	135600	547216600	9850	9850	9850	9850	1
380	20241216	135500	547206750	9850	9860	9860	9850	2
381	20241216	135400	547187040	9850	9850	9850	9850	100
382	20241216	135300	546202040	9850	9850	9850	9850	30
383	20241216	135200	545906540	9850	9850	9850	9850	2
384	20241216	135100	545886840	9850	9850	9850	9850	1
385	20241216	135000	545876990	9860	9860	9860	9860	0
386	20241216	134900	545876990	9860	9840	9860	9840	20
387	20241216	134800	545679810	9860	9850	9860	9850	20
388	20241216	134700	545482780	9850	9850	9850	9850	171
389	20241216	134600	543798430	9850	9850	9850	9850	0
390	20241216	134500	543798430	9850	9850	9850	9850	0
391	20241216	134400	543798430	9850	9850	9850	9850	2
392	20241216	134300	543778730	9850	9850	9850	9850	3
393	20241216	134200	543749180	9850	9850	9850	9850	0
394	20241216	134100	543749180	9850	9850	9850	9850	1
395	20241216	134000	543739330	9850	9860	9860	9850	24
396	20241216	133900	543502700	9860	9860	9860	9860	0
397	20241216	133800	543502700	9860	9860	9860	9860	34
398	20241216	133700	543167460	9850	9850	9850	9850	61
399	20241216	133600	542566610	9850	9850	9860	9850	190
400	20241216	133500	540695100	9850	9850	9850	9850	0
401	20241216	133400	540695100	9850	9850	9850	9850	92
402	20241216	133300	539788900	9860	9860	9860	9860	0
403	20241216	133200	539788900	9860	9860	9860	9860	43
404	20241216	133100	539364920	9850	9850	9850	9850	2
405	20241216	133000	539345220	9850	9850	9850	9850	271
406	20241216	132900	536675870	9840	9840	9840	9840	460
407	20241216	132800	532149470	9840	9840	9840	9840	1
408	20241216	132700	532139630	9840	9840	9840	9840	1
409	20241216	132600	532129790	9850	9850	9850	9850	171
410	20241216	132500	530445440	9850	9850	9850	9850	33
411	20241216	132400	530120390	9850	9840	9850	9840	38
412	20241216	132300	529746160	9850	9850	9850	9850	20
413	20241216	132200	529549160	9850	9850	9850	9850	27
414	20241216	132100	529283210	9850	9850	9850	9850	1
415	20241216	132000	529273360	9840	9850	9850	9840	36
416	20241216	131900	528918770	9840	9850	9850	9840	20
417	20241216	131800	528721800	9850	9850	9850	9850	1
418	20241216	131700	528711950	9840	9850	9850	9840	56
419	20241216	131600	528160370	9850	9850	9850	9850	0
420	20241216	131500	528160370	9850	9850	9850	9850	44
421	20241216	131400	527726970	9850	9840	9850	9840	2
422	20241216	131300	527707280	9850	9850	9850	9850	55
423	20241216	131200	527165530	9850	9850	9850	9850	0
424	20241216	131100	527165530	9850	9850	9850	9850	21
425	20241216	131000	526958680	9850	9860	9860	9850	47
426	20241216	130900	526495590	9840	9850	9860	9840	34
427	20241216	130800	526160790	9850	9850	9850	9850	1
428	20241216	130700	526150940	9840	9840	9840	9840	0
429	20241216	130600	526150940	9840	9850	9850	9840	13
430	20241216	130500	526022920	9850	9850	9850	9850	1
431	20241216	130400	526013070	9840	9840	9840	9840	0
432	20241216	130300	526013070	9840	9840	9840	9840	0
433	20241216	130200	526013070	9840	9840	9840	9840	10
434	20241216	130100	525914670	9850	9840	9850	9840	1001
435	20241216	130000	516064820	9860	9850	9860	9840	1842
436	20241216	125900	497939350	9840	9840	9840	9840	1086
437	20241216	125800	487253110	9860	9870	9870	9840	1096
438	20241216	125700	476460580	9870	9870	9870	9870	18
439	20241216	125600	476282920	9870	9870	9870	9870	0
440	20241216	125500	476282920	9870	9850	9870	9850	39
441	20241216	125400	475898290	9850	9880	9880	9850	44
442	20241216	125300	475464060	9880	9880	9880	9880	1000
443	20241216	125200	465584060	9880	9880	9880	9880	132
444	20241216	125100	464279900	9880	9880	9880	9880	0
445	20241216	125000	464279900	9880	9880	9880	9880	16
446	20241216	124900	464121820	9880	9880	9880	9880	0
447	20241216	124800	464121820	9880	9870	9880	9860	51
448	20241216	124700	463618530	9880	9880	9880	9880	1
449	20241216	124600	463608650	9870	9880	9880	9870	36
450	20241216	124500	463253150	9880	9880	9880	9880	0
451	20241216	124400	463253150	9880	9870	9880	9870	17
452	20241216	124300	463085200	9880	9880	9880	9880	0
453	20241216	124200	463085200	9880	9880	9880	9880	42
454	20241216	124100	462670240	9880	9880	9880	9880	21
455	20241216	124000	462462760	9880	9860	9880	9860	1228
456	20241216	123900	450344230	9860	9860	9860	9860	0
457	20241216	123800	450344230	9860	9860	9860	9860	29
458	20241216	123700	450058290	9860	9850	9860	9850	16
459	20241216	123600	449900680	9860	9850	9860	9850	26
460	20241216	123500	449644370	9850	9850	9850	9850	32
461	20241216	123400	449329170	9850	9850	9850	9850	56
462	20241216	123300	448777570	9860	9860	9860	9860	16
463	20241216	123200	448619810	9850	9850	9850	9850	2
464	20241216	123100	448600110	9860	9860	9860	9860	0
465	20241216	123000	448600110	9860	9860	9860	9860	21
466	20241216	122900	448393050	9860	9860	9860	9860	26
467	20241216	122800	448136690	9860	9860	9860	9860	16
468	20241216	122700	447978930	9860	9850	9860	9850	140
469	20241216	122600	446599910	9850	9850	9850	9850	51
470	20241216	122500	446097560	9850	9840	9850	9840	278
471	20241216	122400	443361880	9840	9840	9840	9840	0
472	20241216	122300	443361880	9840	9840	9840	9840	22
473	20241216	122200	443145400	9840	9840	9840	9840	0
474	20241216	122100	443145400	9840	9840	9840	9840	34
475	20241216	122000	442810840	9840	9840	9840	9840	0
476	20241216	121900	442810840	9840	9840	9840	9840	24
477	20241216	121800	442574680	9840	9840	9840	9840	16
478	20241216	121700	442417240	9830	9830	9830	9830	0
479	20241216	121600	442417240	9830	9830	9830	9830	0
480	20241216	121500	442417240	9830	9840	9840	9830	22
481	20241216	121400	442200790	9840	9840	9840	9840	16
482	20241216	121300	442043350	9840	9840	9840	9840	19
483	20241216	121200	441856390	9840	9840	9840	9840	9
484	20241216	121100	441767830	9840	9840	9840	9840	20
485	20241216	121000	441571030	9840	9840	9840	9840	48
486	20241216	120900	441098710	9840	9840	9840	9840	36
487	20241216	120800	440744470	9840	9840	9840	9840	10
488	20241216	120700	440646070	9840	9840	9840	9840	43
489	20241216	120600	440222950	9840	9840	9840	9840	66
490	20241216	120500	439573510	9840	9840	9840	9840	27
491	20241216	120400	439307830	9840	9840	9840	9840	0
492	20241216	120300	439307830	9840	9840	9840	9840	25
493	20241216	120200	439061830	9840	9840	9840	9840	18
494	20241216	120100	438884710	9830	9840	9840	9830	21
495	20241216	120000	438678110	9840	9840	9840	9840	50
496	20241216	115900	438186110	9840	9840	9840	9840	36
497	20241216	115800	437831870	9840	9830	9840	9830	61
498	20241216	115700	437231730	9830	9830	9830	9830	10
499	20241216	115600	437133430	9840	9840	9840	9840	15
500	20241216	115500	436985830	9840	9840	9840	9840	17
501	20241216	115400	436818550	9830	9840	9840	9830	49
502	20241216	115300	436336690	9840	9840	9840	9840	0
503	20241216	115200	436336690	9840	9840	9840	9840	19
504	20241216	115100	436149730	9840	9840	9840	9840	16
505	20241216	115000	435992290	9830	9830	9830	9830	0
506	20241216	114900	435992290	9830	9830	9830	9830	1
507	20241216	114800	435982460	9840	9840	9840	9840	18
508	20241216	114700	435805340	9840	9840	9840	9840	15
509	20241216	114600	435657740	9840	9840	9840	9840	15
510	20241216	114500	435510140	9840	9840	9840	9840	0
511	20241216	114400	435510140	9840	9840	9840	9840	28
512	20241216	114300	435234620	9840	9840	9840	9840	16
513	20241216	114200	435077180	9840	9840	9840	9840	28
514	20241216	114100	434801660	9840	9830	9840	9830	2
515	20241216	114000	434781990	9840	9840	9840	9840	25
516	20241216	113900	434535990	9840	9840	9840	9840	0
517	20241216	113800	434535990	9840	9830	9840	9830	50
518	20241216	113700	434044460	9830	9830	9830	9830	0
519	20241216	113600	434044460	9830	9830	9830	9830	17
520	20241216	113500	433877350	9820	9840	9840	9820	101
521	20241216	113400	432884570	9850	9850	9850	9850	26
522	20241216	113300	432628470	9850	9850	9850	9850	1
523	20241216	113200	432618620	9840	9840	9840	9840	17
524	20241216	113100	432451340	9850	9850	9850	9850	0
525	20241216	113000	432451340	9850	9840	9850	9840	29
526	20241216	112900	432165790	9840	9840	9840	9840	38
527	20241216	112800	431791870	9840	9840	9840	9840	93
528	20241216	112700	430876750	9840	9840	9840	9840	1
529	20241216	112600	430866910	9830	9830	9830	9830	219
530	20241216	112500	428714140	9830	9830	9830	9830	17
531	20241216	112400	428547030	9830	9830	9830	9830	16
532	20241216	112300	428389750	9830	9830	9830	9830	1
533	20241216	112200	428379920	9820	9820	9820	9820	65
534	20241216	112100	427741620	9820	9820	9820	9820	61
535	20241216	112000	427142600	9820	9820	9820	9820	1
536	20241216	111900	427132780	9810	9800	9810	9800	190
537	20241216	111800	425270610	9790	9790	9790	9790	70
538	20241216	111700	424585310	9800	9800	9800	9800	55
539	20241216	111600	424046310	9800	9800	9800	9800	2
540	20241216	111500	424026710	9800	9800	9800	9800	13
541	20241216	111400	423899310	9800	9800	9800	9800	12
542	20241216	111300	423781710	9800	9800	9800	9800	42
543	20241216	111200	423370110	9790	9790	9790	9790	0
544	20241216	111100	423370110	9790	9790	9790	9790	0
545	20241216	111000	423370110	9790	9790	9790	9790	21
546	20241216	110900	423164520	9780	9780	9780	9780	106
547	20241216	110800	422127840	9770	9770	9770	9770	0
548	20241216	110700	422127840	9770	9770	9770	9770	0
549	20241216	110600	422127840	9770	9770	9770	9770	100
550	20241216	110500	421150840	9770	9770	9770	9770	154
551	20241216	110400	419646260	9770	9750	9770	9750	60
552	20241216	110300	419061240	9750	9760	9760	9750	159
553	20241216	110200	417510590	9770	9780	9780	9770	54
554	20241216	110100	416982850	9780	9800	9800	9780	115
555	20241216	110000	415858030	9800	9800	9800	9800	28
556	20241216	105900	415583630	9800	9800	9800	9800	1
557	20241216	105800	415573830	9790	9780	9790	9780	410
558	20241216	105700	411563620	9780	9780	9780	9780	0
559	20241216	105600	411563620	9780	9780	9780	9780	1
560	20241216	105500	411553840	9760	9780	9780	9760	111
561	20241216	105400	410470460	9760	9790	9790	9760	557
562	20241216	105300	405030030	9790	9790	9790	9790	1
563	20241216	105200	405020240	9780	9780	9780	9780	623
564	20241216	105100	398927300	9780	9770	9780	9760	237
565	20241216	105000	396612140	9770	9760	9770	9760	46
566	20241216	104900	396163020	9760	9760	9760	9760	1
567	20241216	104800	396153260	9770	9770	9770	9770	1
568	20241216	104700	396143490	9760	9770	9770	9760	50
569	20241216	104600	395655470	9780	9780	9780	9780	17
570	20241216	104500	395489210	9770	9770	9770	9770	0
571	20241216	104400	395489210	9770	9760	9770	9760	29
572	20241216	104300	395206080	9750	9770	9770	9750	109
573	20241216	104200	394142000	9770	9760	9770	9760	47
574	20241216	104100	393683120	9750	9750	9750	9750	0
575	20241216	104000	393683120	9750	9750	9760	9750	292
576	20241216	103900	390835810	9750	9780	9780	9750	749
577	20241216	103800	383524110	9780	9780	9780	9780	33
578	20241216	103700	383201370	9780	9800	9810	9780	1470
579	20241216	103600	368816130	9800	9810	9810	9800	190
580	20241216	103500	366952840	9820	9810	9820	9810	89
581	20241216	103400	366079740	9810	9810	9810	9810	0
582	20241216	103300	366079740	9810	9800	9810	9800	39
583	20241216	103200	365697520	9800	9800	9810	9800	134
584	20241216	103100	364384270	9800	9800	9800	9800	15
585	20241216	103000	364237270	9800	9800	9800	9800	16
586	20241216	102900	364080470	9790	9790	9790	9790	140
587	20241216	102800	362709870	9790	9800	9800	9790	26
588	20241216	102700	362455290	9790	9790	9790	9790	1
589	20241216	102600	362445500	9790	9790	9790	9790	96
590	20241216	102500	361505660	9800	9790	9800	9790	2
591	20241216	102400	361486070	9780	9780	9800	9780	752
592	20241216	102300	354126000	9790	9780	9790	9780	46
593	20241216	102200	353675960	9790	9790	9790	9790	0
594	20241216	102100	353675960	9790	9790	9790	9790	20
595	20241216	102000	353480160	9790	9790	9790	9790	30
596	20241216	101900	353186460	9790	9790	9790	9790	1
597	20241216	101800	353176670	9790	9780	9790	9780	430
598	20241216	101700	348971260	9780	9790	9790	9780	16
599	20241216	101600	348814680	9780	9790	9790	9780	164
600	20241216	101500	347210590	9780	9790	9790	9780	13
601	20241216	101400	347083420	9800	9810	9810	9790	822
602	20241216	101300	339029220	9810	9820	9820	9810	1592
603	20241216	101200	323398240	9830	9830	9830	9830	116
604	20241216	101100	322257960	9830	9830	9830	9830	5
605	20241216	101000	322208810	9830	9830	9830	9830	17
606	20241216	100900	322041700	9830	9830	9830	9830	55
607	20241216	100800	321501050	9830	9830	9830	9830	19
608	20241216	100700	321314280	9820	9820	9820	9820	300
609	20241216	100600	318368280	9830	9820	9830	9820	120
610	20241216	100500	317189810	9830	9830	9830	9830	0
611	20241216	100400	317189810	9830	9830	9840	9830	18
612	20241216	100300	317012860	9840	9820	9840	9820	250
613	20241216	100200	314555870	9820	9830	9830	9820	51
614	20241216	100100	314055040	9820	9830	9830	9820	232
615	20241216	100000	311776640	9830	9830	9830	9830	316
616	20241216	095900	308670360	9850	9850	9850	9850	0
617	20241216	095800	308670360	9850	9830	9850	9820	206
618	20241216	095700	306644100	9820	9850	9850	9820	226
619	20241216	095600	304421550	9850	9870	9870	9850	2482
620	20241216	095500	279967960	9870	9870	9870	9870	4
621	20241216	095400	279928480	9870	9870	9870	9870	12
622	20241216	095300	279810040	9860	9860	9860	9850	462
623	20241216	095200	275255950	9850	9850	9850	9850	1
624	20241216	095100	275246100	9860	9870	9870	9830	2023
625	20241216	095000	255342390	9870	9870	9870	9870	101
626	20241216	094900	254345520	9870	9870	9870	9870	16
627	20241216	094800	254187600	9860	9860	9860	9860	54
628	20241216	094700	253655160	9860	9870	9870	9860	531
629	20241216	094600	248419410	9870	9870	9870	9870	192
630	20241216	094500	246524370	9870	9870	9870	9870	236
631	20241216	094400	244195050	9870	9870	9870	9860	284
632	20241216	094300	241392740	9880	9930	9930	9880	763
633	20241216	094200	233837040	9930	9930	9930	9930	15
634	20241216	094100	233688090	9940	9940	9940	9940	3
635	20241216	094000	233658270	9940	9880	9960	9880	1336
636	20241216	093900	220397770	9880	9880	9880	9880	5
637	20241216	093800	220348370	9880	9860	9880	9850	308
638	20241216	093700	217311050	9850	9870	9870	9850	12
639	20241216	093600	217192700	9880	9890	9890	9880	208
640	20241216	093500	215137640	9890	9890	9890	9890	64
641	20241216	093400	214504680	9900	9890	9900	9890	46
642	20241216	093300	214049380	9890	9900	9900	9890	31
643	20241216	093200	213742490	9900	9900	9910	9890	1104
644	20241216	093100	202812930	9900	9900	9900	9900	121
645	20241216	093000	201615030	9900	9910	9910	9900	101
646	20241216	092900	200614140	9910	9900	9910	9890	209
647	20241216	092800	198546890	9900	9900	9910	9900	1309
648	20241216	092700	185587290	9920	9920	9920	9920	21
649	20241216	092600	185378970	9900	9910	9910	9900	48
650	20241216	092500	184903390	9930	9920	9940	9900	420
651	20241216	092400	180738850	9920	9910	9920	9910	196
652	20241216	092300	178795130	9910	9930	9930	9910	496
653	20241216	092200	173874570	9940	9890	9960	9890	4427
654	20241216	092100	129910800	9890	9850	9890	9840	1003
655	20241216	092000	120010970	9850	9840	9850	9840	584
656	20241216	091900	114264380	9840	9840	9840	9840	72
657	20241216	091800	113555900	9840	9820	9840	9820	132
658	20241216	091700	112258560	9820	9810	9820	9810	161
659	20241216	091600	110678600	9810	9810	9820	9810	465
660	20241216	091500	106112490	9820	9820	9820	9820	115
661	20241216	091400	104983190	9820	9810	9820	9810	51
662	20241216	091300	104482870	9820	9820	9820	9810	333
663	20241216	091200	101215220	9820	9840	9840	9820	100
664	20241216	091100	100232820	9840	9840	9840	9810	237
665	20241216	091000	97903790	9820	9840	9850	9820	260
666	20241216	090900	95346450	9840	9840	9840	9830	13
667	20241216	090800	95218630	9850	9850	9850	9820	49
668	20241216	090700	94736420	9840	9840	9840	9840	201
669	20241216	090600	92758580	9800	9830	9850	9800	520
670	20241216	090500	87653710	9820	9780	9820	9780	698
671	20241216	090400	80808600	9760	9780	9780	9760	564
672	20241216	090300	75297500	9790	9790	9790	9780	2674
673	20241216	090200	49120950	9800	9830	9830	9800	102
674	20241216	090100	48121290	9810	9810	9860	9790	1839
675	20241216	090000	30069800	9880	9810	9890	9800	3059