KissMeData/089010/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200100	1093731290	15690	15690	15690	15690	2481
3	20241220	200000	1093731290	15690	15690	15690	15690	0
4	20241220	195900	1093731290	15690	15690	15690	15690	0
5	20241220	195800	1093731290	15690	15690	15690	15690	0
6	20241220	195700	1093731290	15690	15690	15690	15690	0
7	20241220	195600	1093731290	15690	15690	15690	15690	0
8	20241220	195500	1093731290	15690	15690	15690	15690	0
9	20241220	195400	1093731290	15690	15690	15690	15690	0
10	20241220	195300	1093731290	15690	15690	15690	15690	0
11	20241220	195200	1093731290	15690	15690	15690	15690	0
12	20241220	195100	1093731290	15690	15690	15690	15690	0
13	20241220	195000	1093731290	15690	15690	15690	15690	0
14	20241220	194900	1093731290	15690	15690	15690	15690	0
15	20241220	194800	1093731290	15690	15690	15690	15690	0
16	20241220	194700	1093731290	15690	15690	15690	15690	0
17	20241220	194600	1093731290	15690	15690	15690	15690	0
18	20241220	194500	1093731290	15690	15690	15690	15690	0
19	20241220	194400	1093731290	15690	15690	15690	15690	0
20	20241220	194300	1093731290	15690	15690	15690	15690	0
21	20241220	194200	1093731290	15690	15690	15690	15690	0
22	20241220	194100	1093731290	15690	15690	15690	15690	0
23	20241220	194000	1093731290	15690	15690	15690	15690	0
24	20241220	193900	1093731290	15690	15690	15690	15690	0
25	20241220	193800	1093731290	15690	15690	15690	15690	0
26	20241220	193700	1093731290	15690	15690	15690	15690	0
27	20241220	193600	1093731290	15690	15690	15690	15690	0
28	20241220	193500	1093731290	15690	15690	15690	15690	0
29	20241220	193400	1093731290	15690	15690	15690	15690	0
30	20241220	193300	1093731290	15690	15690	15690	15690	0
31	20241220	193200	1093731290	15690	15690	15690	15690	0
32	20241220	193100	1093731290	15690	15690	15690	15690	2481
33	20241220	193000	1093731290	15690	15690	15690	15690	0
34	20241220	192900	1093731290	15690	15690	15690	15690	0
35	20241220	192800	1093731290	15690	15690	15690	15690	0
36	20241220	192700	1093731290	15690	15690	15690	15690	0
37	20241220	192600	1093731290	15690	15690	15690	15690	0
38	20241220	192500	1093731290	15690	15690	15690	15690	0
39	20241220	192400	1093731290	15690	15690	15690	15690	0
40	20241220	192300	1093731290	15690	15690	15690	15690	0
41	20241220	192200	1093731290	15690	15690	15690	15690	0
42	20241220	192100	1093731290	15690	15690	15690	15690	0
43	20241220	192000	1093731290	15690	15690	15690	15690	0
44	20241220	191900	1093731290	15690	15690	15690	15690	0
45	20241220	191800	1093731290	15690	15690	15690	15690	0
46	20241220	191700	1093731290	15690	15690	15690	15690	0
47	20241220	191600	1093731290	15690	15690	15690	15690	0
48	20241220	191500	1093731290	15690	15690	15690	15690	0
49	20241220	191400	1093731290	15690	15690	15690	15690	0
50	20241220	191300	1093731290	15690	15690	15690	15690	0
51	20241220	191200	1093731290	15690	15690	15690	15690	0
52	20241220	191100	1093731290	15690	15690	15690	15690	0
53	20241220	191000	1093731290	15690	15690	15690	15690	0
54	20241220	190900	1093731290	15690	15690	15690	15690	0
55	20241220	190800	1093731290	15690	15690	15690	15690	0
56	20241220	190700	1093731290	15690	15690	15690	15690	0
57	20241220	190600	1093731290	15690	15690	15690	15690	0
58	20241220	190500	1093731290	15690	15690	15690	15690	0
59	20241220	190400	1093731290	15690	15690	15690	15690	0
60	20241220	190300	1093731290	15690	15690	15690	15690	0
61	20241220	190200	1093731290	15690	15690	15690	15690	0
62	20241220	190100	1093731290	15690	15690	15690	15690	2481
63	20241220	190000	1093731290	15690	15690	15690	15690	0
64	20241220	185900	1093731290	15690	15690	15690	15690	0
65	20241220	185800	1093731290	15690	15690	15690	15690	0
66	20241220	185700	1093731290	15690	15690	15690	15690	0
67	20241220	185600	1093731290	15690	15690	15690	15690	0
68	20241220	185500	1093731290	15690	15690	15690	15690	0
69	20241220	185400	1093731290	15690	15690	15690	15690	0
70	20241220	185300	1093731290	15690	15690	15690	15690	0
71	20241220	185200	1093731290	15690	15690	15690	15690	0
72	20241220	185100	1093731290	15690	15690	15690	15690	0
73	20241220	185000	1093731290	15690	15690	15690	15690	0
74	20241220	184900	1093731290	15690	15690	15690	15690	0
75	20241220	184800	1093731290	15690	15690	15690	15690	0
76	20241220	184700	1093731290	15690	15690	15690	15690	0
77	20241220	184600	1093731290	15690	15690	15690	15690	0
78	20241220	184500	1093731290	15690	15690	15690	15690	0
79	20241220	184400	1093731290	15690	15690	15690	15690	0
80	20241220	184300	1093731290	15690	15690	15690	15690	0
81	20241220	184200	1093731290	15690	15690	15690	15690	0
82	20241220	184100	1093731290	15690	15690	15690	15690	0
83	20241220	184000	1093731290	15690	15690	15690	15690	0
84	20241220	183900	1093731290	15690	15690	15690	15690	0
85	20241220	183800	1093731290	15690	15690	15690	15690	0
86	20241220	183700	1093731290	15690	15690	15690	15690	0
87	20241220	183600	1093731290	15690	15690	15690	15690	0
88	20241220	183500	1093731290	15690	15690	15690	15690	0
89	20241220	183400	1093731290	15690	15690	15690	15690	0
90	20241220	183300	1093731290	15690	15690	15690	15690	0
91	20241220	183200	1093731290	15690	15690	15690	15690	0
92	20241220	183100	1093731290	15690	15690	15690	15690	2481
93	20241220	183000	1093731290	15690	15690	15690	15690	0
94	20241220	182900	1093731290	15690	15690	15690	15690	0
95	20241220	182800	1093731290	15690	15690	15690	15690	0
96	20241220	182700	1093731290	15690	15690	15690	15690	0
97	20241220	182600	1093731290	15690	15690	15690	15690	0
98	20241220	182500	1093731290	15690	15690	15690	15690	0
99	20241220	182400	1093731290	15690	15690	15690	15690	0
100	20241220	182300	1093731290	15690	15690	15690	15690	0
101	20241220	182200	1093731290	15690	15690	15690	15690	0
102	20241220	182100	1093731290	15690	15690	15690	15690	0
103	20241220	182000	1093731290	15690	15690	15690	15690	0
104	20241220	181900	1093731290	15690	15690	15690	15690	0
105	20241220	181800	1093731290	15690	15690	15690	15690	0
106	20241220	181700	1093731290	15690	15690	15690	15690	0
107	20241220	181600	1093731290	15690	15690	15690	15690	0
108	20241220	181500	1093731290	15690	15690	15690	15690	0
109	20241220	181400	1093731290	15690	15690	15690	15690	0
110	20241220	181300	1093731290	15690	15690	15690	15690	0
111	20241220	181200	1093731290	15690	15690	15690	15690	0
112	20241220	181100	1093731290	15690	15690	15690	15690	0
113	20241220	181000	1093731290	15690	15690	15690	15690	0
114	20241220	180900	1093731290	15690	15690	15690	15690	0
115	20241220	180800	1093731290	15690	15690	15690	15690	0
116	20241220	180700	1093731290	15690	15690	15690	15690	0
117	20241220	180600	1093731290	15690	15690	15690	15690	0
118	20241220	180500	1093731290	15690	15690	15690	15690	0
119	20241220	180400	1093731290	15690	15690	15690	15690	0
120	20241220	180300	1093731290	15690	15690	15690	15690	0
121	20241220	180200	1093731290	15690	15690	15690	15690	0
122	20241220	180100	1093731290	15690	15690	15690	15690	2481
123	20241220	180000	1093731290	15690	15690	15690	15690	0
124	20241220	175900	1093731290	15690	15690	15690	15690	0
125	20241220	175800	1093731290	15690	15690	15690	15690	0
126	20241220	175700	1093731290	15690	15690	15690	15690	0
127	20241220	175600	1093731290	15690	15690	15690	15690	0
128	20241220	175500	1093731290	15690	15690	15690	15690	0
129	20241220	175400	1093731290	15690	15690	15690	15690	0
130	20241220	175300	1093731290	15690	15690	15690	15690	0
131	20241220	175200	1093731290	15690	15690	15690	15690	0
132	20241220	175100	1093731290	15690	15690	15690	15690	0
133	20241220	175000	1093731290	15690	15690	15690	15690	0
134	20241220	174900	1093731290	15690	15690	15690	15690	0
135	20241220	174800	1093731290	15690	15690	15690	15690	0
136	20241220	174700	1093731290	15690	15690	15690	15690	0
137	20241220	174600	1093731290	15690	15690	15690	15690	0
138	20241220	174500	1093731290	15690	15690	15690	15690	0
139	20241220	174400	1093731290	15690	15690	15690	15690	0
140	20241220	174300	1093731290	15690	15690	15690	15690	0
141	20241220	174200	1093731290	15690	15690	15690	15690	0
142	20241220	174100	1093731290	15690	15690	15690	15690	0
143	20241220	174000	1093731290	15690	15690	15690	15690	0
144	20241220	173900	1093731290	15690	15690	15690	15690	0
145	20241220	173800	1093731290	15690	15690	15690	15690	0
146	20241220	173700	1093731290	15690	15690	15690	15690	0
147	20241220	173600	1093731290	15690	15690	15690	15690	0
148	20241220	173500	1093731290	15690	15690	15690	15690	0
149	20241220	173400	1093731290	15690	15690	15690	15690	0
150	20241220	173300	1093731290	15690	15690	15690	15690	0
151	20241220	173200	1093731290	15690	15690	15690	15690	0
152	20241220	173100	1093731290	15690	15690	15690	15690	2481
153	20241220	173000	1093731290	15690	15690	15690	15690	0
154	20241220	172900	1093731290	15690	15690	15690	15690	0
155	20241220	172800	1093731290	15690	15690	15690	15690	0
156	20241220	172700	1093731290	15690	15690	15690	15690	0
157	20241220	172600	1093731290	15690	15690	15690	15690	0
158	20241220	172500	1093731290	15690	15690	15690	15690	0
159	20241220	172400	1093731290	15690	15690	15690	15690	0
160	20241220	172300	1093731290	15690	15690	15690	15690	0
161	20241220	172200	1093731290	15690	15690	15690	15690	0
162	20241220	172100	1093731290	15690	15690	15690	15690	0
163	20241220	172000	1093731290	15690	15690	15690	15690	0
164	20241220	171900	1093731290	15690	15690	15690	15690	0
165	20241220	171800	1093731290	15690	15690	15690	15690	0
166	20241220	171700	1093731290	15690	15690	15690	15690	0
167	20241220	171600	1093731290	15690	15690	15690	15690	0
168	20241220	171500	1093731290	15690	15690	15690	15690	0
169	20241220	171400	1093731290	15690	15690	15690	15690	0
170	20241220	171300	1093731290	15690	15690	15690	15690	0
171	20241220	171200	1093731290	15690	15690	15690	15690	0
172	20241220	171100	1093731290	15690	15690	15690	15690	0
173	20241220	171000	1093731290	15690	15690	15690	15690	0
174	20241220	170900	1093731290	15690	15690	15690	15690	0
175	20241220	170800	1093731290	15690	15690	15690	15690	0
176	20241220	170700	1093731290	15690	15690	15690	15690	0
177	20241220	170600	1093731290	15690	15690	15690	15690	0
178	20241220	170500	1093731290	15690	15690	15690	15690	0
179	20241220	170400	1093731290	15690	15690	15690	15690	0
180	20241220	170300	1093731290	15690	15690	15690	15690	0
181	20241220	170200	1093731290	15690	15690	15690	15690	0
182	20241220	170100	1093731290	15690	15690	15690	15690	2481
183	20241220	170000	1093731290	15690	15690	15690	15690	0
184	20241220	165900	1093731290	15690	15690	15690	15690	0
185	20241220	165800	1093731290	15690	15690	15690	15690	0
186	20241220	165700	1093731290	15690	15690	15690	15690	0
187	20241220	165600	1093731290	15690	15690	15690	15690	0
188	20241220	165500	1093731290	15690	15690	15690	15690	0
189	20241220	165400	1093731290	15690	15690	15690	15690	0
190	20241220	165300	1093731290	15690	15690	15690	15690	0
191	20241220	165200	1093731290	15690	15690	15690	15690	0
192	20241220	165100	1093731290	15690	15690	15690	15690	0
193	20241220	165000	1093731290	15690	15690	15690	15690	0
194	20241220	164900	1093731290	15690	15690	15690	15690	0
195	20241220	164800	1093731290	15690	15690	15690	15690	0
196	20241220	164700	1093731290	15690	15690	15690	15690	0
197	20241220	164600	1093731290	15690	15690	15690	15690	0
198	20241220	164500	1093731290	15690	15690	15690	15690	0
199	20241220	164400	1093731290	15690	15690	15690	15690	0
200	20241220	164300	1093731290	15690	15690	15690	15690	0
201	20241220	164200	1093731290	15690	15690	15690	15690	0
202	20241220	164100	1093731290	15690	15690	15690	15690	0
203	20241220	164000	1093731290	15690	15690	15690	15690	0
204	20241220	163900	1093731290	15690	15690	15690	15690	0
205	20241220	163800	1093731290	15690	15690	15690	15690	0
206	20241220	163700	1093731290	15690	15690	15690	15690	0
207	20241220	163600	1093731290	15690	15690	15690	15690	0
208	20241220	163500	1093731290	15690	15690	15690	15690	0
209	20241220	163400	1093731290	15690	15690	15690	15690	0
210	20241220	163300	1093731290	15690	15690	15690	15690	0
211	20241220	163200	1093731290	15690	15690	15690	15690	0
212	20241220	163100	1093731290	15690	15690	15690	15690	2481
213	20241220	163000	1093731290	15690	15690	15690	15690	0
214	20241220	162900	1093731290	15690	15690	15690	15690	0
215	20241220	162800	1093731290	15690	15690	15690	15690	0
216	20241220	162700	1093731290	15690	15690	15690	15690	0
217	20241220	162600	1093731290	15690	15690	15690	15690	0
218	20241220	162500	1093731290	15690	15690	15690	15690	0
219	20241220	162400	1093731290	15690	15690	15690	15690	0
220	20241220	162300	1093731290	15690	15690	15690	15690	0
221	20241220	162200	1093731290	15690	15690	15690	15690	0
222	20241220	162100	1093731290	15690	15690	15690	15690	0
223	20241220	162000	1093731290	15690	15690	15690	15690	0
224	20241220	161900	1093731290	15690	15690	15690	15690	0
225	20241220	161800	1093731290	15690	15690	15690	15690	0
226	20241220	161700	1093731290	15690	15690	15690	15690	0
227	20241220	161600	1093731290	15690	15690	15690	15690	0
228	20241220	161500	1093731290	15690	15690	15690	15690	0
229	20241220	161400	1093731290	15690	15690	15690	15690	0
230	20241220	161300	1093731290	15690	15690	15690	15690	0
231	20241220	161200	1093731290	15690	15690	15690	15690	0
232	20241220	161100	1093731290	15690	15690	15690	15690	0
233	20241220	161000	1093731290	15690	15690	15690	15690	0
234	20241220	160900	1093731290	15690	15690	15690	15690	0
235	20241220	160800	1093731290	15690	15690	15690	15690	0
236	20241220	160700	1093731290	15690	15690	15690	15690	0
237	20241220	160600	1093731290	15690	15690	15690	15690	0
238	20241220	160500	1093731290	15690	15690	15690	15690	0
239	20241220	160400	1093731290	15690	15690	15690	15690	0
240	20241220	160300	1093731290	15690	15690	15690	15690	0
241	20241220	160200	1093731290	15690	15690	15690	15690	0
242	20241220	160100	1093731290	15690	15690	15690	15690	2481
243	20241220	160000	1093731290	15690	15690	15690	15690	0
244	20241220	155900	1093731290	15690	15690	15690	15690	0
245	20241220	155800	1093731290	15690	15690	15690	15690	0
246	20241220	155700	1093731290	15690	15690	15690	15690	0
247	20241220	155600	1093731290	15690	15690	15690	15690	0
248	20241220	155500	1093731290	15690	15690	15690	15690	0
249	20241220	155400	1093731290	15690	15690	15690	15690	0
250	20241220	155300	1093731290	15690	15690	15690	15690	0
251	20241220	155200	1093731290	15690	15690	15690	15690	0
252	20241220	155100	1093731290	15690	15690	15690	15690	0
253	20241220	155000	1093731290	15690	15690	15690	15690	0
254	20241220	154900	1093731290	15690	15690	15690	15690	0
255	20241220	154800	1093731290	15690	15690	15690	15690	0
256	20241220	154700	1093731290	15690	15690	15690	15690	0
257	20241220	154600	1093731290	15690	15690	15690	15690	0
258	20241220	154500	1093731290	15690	15690	15690	15690	0
259	20241220	154400	1093731290	15690	15690	15690	15690	0
260	20241220	154300	1093731290	15690	15690	15690	15690	0
261	20241220	154200	1093731290	15690	15690	15690	15690	0
262	20241220	154100	1093731290	15690	15690	15690	15690	0
263	20241220	154000	1093731290	15690	15690	15690	15690	0
264	20241220	153900	1093731290	15690	15690	15690	15690	0
265	20241220	153800	1093731290	15690	15690	15690	15690	0
266	20241220	153700	1093731290	15690	15690	15690	15690	0
267	20241220	153600	1093731290	15690	15690	15690	15690	0
268	20241220	153500	1093731290	15690	15690	15690	15690	0
269	20241220	153400	1093731290	15690	15690	15690	15690	0
270	20241220	153300	1093731290	15690	15690	15690	15690	0
271	20241220	153200	1093731290	15690	15690	15690	15690	0
272	20241220	153100	1093731290	15690	15690	15690	15690	2481
273	20241220	153000	1093731290	15690	15690	15690	15690	2481
274	20241220	152900	1054804400	15780	15780	15780	15780	0
275	20241220	152800	1054804400	15780	15780	15780	15780	0
276	20241220	152700	1054804400	15780	15780	15780	15780	0
277	20241220	152600	1054804400	15780	15780	15780	15780	0
278	20241220	152500	1054804400	15780	15780	15780	15780	0
279	20241220	152400	1054804400	15780	15780	15780	15780	0
280	20241220	152300	1054804400	15780	15780	15780	15780	0
281	20241220	152200	1054804400	15780	15780	15780	15780	0
282	20241220	152100	1054804400	15780	15780	15780	15780	0
283	20241220	152000	1054804400	15780	15780	15780	15780	0
284	20241220	151900	1054804400	15780	15670	15780	15640	1807
285	20241220	151800	1026449910	15660	15650	15670	15650	47
286	20241220	151700	1025714100	15680	15660	15680	15650	185
287	20241220	151600	1022814620	15670	15670	15670	15650	114
288	20241220	151500	1021028400	15670	15660	15670	15660	82
289	20241220	151400	1019744200	15670	15670	15670	15670	132
290	20241220	151300	1017675760	15670	15650	15670	15650	266
291	20241220	151200	1013510630	15650	15640	15650	15640	33
292	20241220	151100	1012994480	15630	15630	15630	15630	0
293	20241220	151000	1012994480	15630	15630	15630	15630	5
294	20241220	150900	1012916330	15630	15630	15630	15630	202
295	20241220	150800	1009759070	15630	15630	15630	15630	20
296	20241220	150700	1009446470	15630	15620	15630	15620	29
297	20241220	150600	1008993390	15620	15640	15640	15620	460
298	20241220	150500	1001800560	15640	15640	15640	15640	10
299	20241220	150400	1001644160	15650	15650	15650	15650	275
300	20241220	150300	997340410	15650	15650	15650	15650	19
301	20241220	150200	997043060	15650	15650	15650	15650	150
302	20241220	150100	994695560	15650	15650	15650	15650	0
303	20241220	150000	994695560	15650	15640	15650	15640	8
304	20241220	145900	994570370	15640	15650	15650	15640	220
305	20241220	145800	991127890	15660	15660	15660	15660	35
306	20241220	145700	990579790	15660	15660	15660	15660	0
307	20241220	145600	990579790	15660	15660	15660	15660	30
308	20241220	145500	990109990	15660	15660	15660	15660	1
309	20241220	145400	990094330	15660	15660	15660	15660	0
310	20241220	145300	990094330	15660	15660	15660	15660	0
311	20241220	145200	990094330	15660	15660	15660	15660	0
312	20241220	145100	990094330	15660	15660	15660	15660	0
313	20241220	145000	990094330	15660	15650	15660	15650	3
314	20241220	144900	990047360	15660	15660	15660	15650	181
315	20241220	144800	987213000	15660	15660	15660	15660	0
316	20241220	144700	987213000	15660	15660	15660	15660	0
317	20241220	144600	987213000	15660	15660	15660	15660	0
318	20241220	144500	987213000	15660	15660	15660	15660	0
319	20241220	144400	987213000	15660	15660	15660	15660	0
320	20241220	144300	987213000	15660	15660	15660	15660	2
321	20241220	144200	987181680	15670	15670	15670	15660	3
322	20241220	144100	987134680	15650	15640	15670	15640	202
323	20241220	144000	983972360	15650	15630	15650	15620	142
324	20241220	143900	981753620	15620	15620	15620	15620	0
325	20241220	143800	981753620	15620	15640	15640	15620	27
326	20241220	143700	981331380	15640	15640	15640	15640	0
327	20241220	143600	981331380	15640	15640	15640	15640	0
328	20241220	143500	981331380	15640	15580	15640	15580	6660
329	20241220	143400	877568470	15590	15590	15590	15580	38
330	20241220	143300	876976060	15600	15620	15620	15600	497
331	20241220	143200	869220510	15620	15620	15620	15620	0
332	20241220	143100	869220510	15620	15620	15620	15620	0
333	20241220	143000	869220510	15620	15620	15620	15620	445
334	20241220	142900	862269610	15620	15620	15620	15620	0
335	20241220	142800	862269610	15620	15620	15620	15620	9
336	20241220	142700	862129030	15640	15640	15640	15640	2
337	20241220	142600	862097750	15650	15650	15650	15650	1
338	20241220	142500	862082100	15640	15640	15640	15640	14
339	20241220	142400	861863140	15650	15650	15650	15650	0
340	20241220	142300	861863140	15650	15650	15650	15650	0
341	20241220	142200	861863140	15650	15640	15650	15640	2
342	20241220	142100	861831850	15640	15630	15640	15630	2
343	20241220	142000	861800580	15630	15630	15630	15630	100
344	20241220	141900	860237580	15650	15640	15650	15630	40
345	20241220	141800	859612330	15640	15640	15640	15640	1
346	20241220	141700	859596690	15650	15660	15660	15650	170
347	20241220	141600	856935100	15660	15660	15660	15660	0
348	20241220	141500	856935100	15660	15690	15690	15660	666
349	20241220	141400	846494410	15700	15690	15700	15690	7
350	20241220	141300	846384520	15700	15690	15700	15690	46
351	20241220	141200	845662330	15690	15690	15690	15690	0
352	20241220	141100	845662330	15690	15690	15690	15690	262
353	20241220	141000	841551550	15690	15690	15690	15670	107
354	20241220	140900	839872740	15690	15690	15690	15690	44
355	20241220	140800	839182380	15670	15670	15670	15670	1
356	20241220	140700	839166710	15690	15690	15690	15690	0
357	20241220	140600	839166710	15690	15690	15690	15690	0
358	20241220	140500	839166710	15690	15680	15690	15680	56
359	20241220	140400	838288090	15670	15670	15670	15670	65
360	20241220	140300	837269540	15690	15690	15690	15690	49
361	20241220	140200	836500730	15690	15690	15690	15690	0
362	20241220	140100	836500730	15690	15690	15690	15690	0
363	20241220	140000	836500730	15690	15680	15690	15680	59
364	20241220	135900	835575090	15680	15680	15680	15680	0
365	20241220	135800	835575090	15680	15640	15680	15640	10
366	20241220	135700	835418510	15630	15620	15630	15620	4
367	20241220	135600	835356000	15610	15600	15610	15600	9
368	20241220	135500	835215530	15600	15600	15600	15600	36
369	20241220	135400	834653930	15600	15600	15600	15600	40
370	20241220	135300	834029930	15600	15600	15600	15600	0
371	20241220	135200	834029930	15600	15600	15600	15600	3
372	20241220	135100	833983130	15590	15590	15590	15590	69
373	20241220	135000	832907420	15590	15590	15600	15590	113
374	20241220	134900	831145710	15600	15600	15600	15600	0
375	20241220	134800	831145710	15600	15600	15600	15600	3
376	20241220	134700	831098910	15600	15600	15600	15600	0
377	20241220	134600	831098910	15600	15600	15600	15600	148
378	20241220	134500	828790110	15600	15600	15600	15600	12
379	20241220	134400	828602910	15610	15610	15610	15610	24
380	20241220	134300	828228270	15610	15610	15630	15610	52
381	20241220	134200	827416500	15610	15610	15610	15610	52
382	20241220	134100	826604780	15620	15620	15620	15620	149
383	20241220	134000	824277400	15630	15630	15630	15630	136
384	20241220	133900	822151720	15630	15630	15630	15630	0
385	20241220	133800	822151720	15630	15640	15640	15630	4
386	20241220	133700	822089170	15640	15640	15640	15640	12
387	20241220	133600	821901490	15640	15640	15640	15640	1
388	20241220	133500	821885850	15640	15640	15640	15640	1
389	20241220	133400	821870210	15700	15700	15700	15700	0
390	20241220	133300	821870210	15700	15640	15700	15640	3
391	20241220	133200	821823220	15660	15620	15700	15620	60
392	20241220	133100	820884880	15630	15650	15700	15630	43
393	20241220	133000	820212090	15650	15640	15650	15640	3
394	20241220	132900	820165160	15700	15630	15700	15630	3
395	20241220	132800	820118190	15630	15620	15630	15620	36
396	20241220	132700	819555860	15620	15600	15620	15600	81
397	20241220	132600	818291420	15590	15600	15600	15590	8
398	20241220	132500	818166690	15600	15600	15600	15600	0
399	20241220	132400	818166690	15600	15600	15600	15600	1
400	20241220	132300	818151090	15600	15600	15600	15600	1699
401	20241220	132200	791646690	15600	15600	15600	15600	0
402	20241220	132100	791646690	15600	15620	15620	15600	711
403	20241220	132000	780549310	15630	15650	15650	15620	97
404	20241220	131900	779032510	15660	15650	15660	15650	3
405	20241220	131800	778985550	15640	15640	15640	15640	0
406	20241220	131700	778985550	15640	15640	15640	15640	0
407	20241220	131600	778985550	15640	15640	15640	15640	30
408	20241220	131500	778516350	15640	15640	15640	15640	1
409	20241220	131400	778500710	15700	15620	15700	15620	70
410	20241220	131300	777404850	15630	15640	15640	15610	433
411	20241220	131200	770637750	15650	15650	15650	15650	305
412	20241220	131100	765864500	15650	15660	15670	15650	548
413	20241220	131000	757282910	15670	15670	15670	15670	50
414	20241220	130900	756499410	15670	15670	15670	15670	33
415	20241220	130800	755982300	15660	15660	15660	15660	36
416	20241220	130700	755418540	15660	15670	15670	15660	130
417	20241220	130600	753381790	15670	15670	15680	15660	189
418	20241220	130500	750419890	15690	15690	15690	15690	0
419	20241220	130400	750419890	15690	15690	15690	15690	0
420	20241220	130300	750419890	15690	15690	15690	15690	0
421	20241220	130200	750419890	15690	15680	15690	15680	2
422	20241220	130100	750388520	15670	15670	15670	15670	0
423	20241220	130000	750388520	15670	15670	15670	15670	85
424	20241220	125900	749056570	15670	15670	15670	15670	24
425	20241220	125800	748680490	15670	15670	15670	15670	0
426	20241220	125700	748680490	15670	15660	15670	15660	89
427	20241220	125600	747286250	15660	15690	15690	15660	62
428	20241220	125500	746315230	15670	15670	15670	15670	3
429	20241220	125400	746268220	15680	15680	15680	15680	38
430	20241220	125300	745672380	15680	15680	15680	15680	15
431	20241220	125200	745437180	15690	15690	15690	15690	0
432	20241220	125100	745437180	15690	15690	15690	15690	0
433	20241220	125000	745437180	15690	15690	15690	15690	0
434	20241220	124900	745437180	15690	15690	15690	15690	30
435	20241220	124800	744966480	15680	15680	15680	15680	51
436	20241220	124700	744166800	15680	15690	15690	15680	100
437	20241220	124600	742598350	15700	15700	15700	15700	6
438	20241220	124500	742504150	15700	15700	15700	15700	3
439	20241220	124400	742457050	15720	15720	15720	15720	0
440	20241220	124300	742457050	15720	15720	15720	15720	0
441	20241220	124200	742457050	15720	15710	15720	15700	105
442	20241220	124100	740808480	15720	15720	15720	15720	1
443	20241220	124000	740792760	15700	15710	15710	15700	2
444	20241220	123900	740761350	15740	15730	15740	15710	201
445	20241220	123800	737602590	15730	15730	15730	15730	0
446	20241220	123700	737602590	15730	15720	15730	15720	142
447	20241220	123600	735368940	15730	15720	15730	15720	2
448	20241220	123500	735337490	15700	15700	15700	15700	0
449	20241220	123400	735337490	15700	15700	15700	15700	61
450	20241220	123300	734379790	15690	15690	15690	15690	0
451	20241220	123200	734379790	15690	15690	15690	15690	0
452	20241220	123100	734379790	15690	15690	15690	15690	0
453	20241220	123000	734379790	15690	15680	15690	15680	204
454	20241220	122900	731181050	15660	15670	15670	15660	123
455	20241220	122800	729254270	15670	15670	15670	15670	0
456	20241220	122700	729254270	15670	15670	15670	15670	0
457	20241220	122600	729254270	15670	15670	15670	15670	44
458	20241220	122500	728564790	15670	15670	15670	15670	0
459	20241220	122400	728564790	15670	15670	15670	15670	1
460	20241220	122300	728549120	15680	15670	15680	15670	10
461	20241220	122200	728392410	15670	15670	15670	15670	91
462	20241220	122100	726966440	15690	15690	15690	15690	0
463	20241220	122000	726966440	15690	15690	15690	15690	0
464	20241220	121900	726966440	15690	15670	15690	15670	105
465	20241220	121800	725320660	15660	15660	15660	15660	0
466	20241220	121700	725320660	15660	15660	15660	15660	16
467	20241220	121600	725070100	15680	15620	15680	15620	603
468	20241220	121500	715634640	15650	15650	15650	15650	0
469	20241220	121400	715634640	15650	15650	15650	15650	0
470	20241220	121300	715634640	15650	15650	15650	15650	0
471	20241220	121200	715634640	15650	15650	15650	15650	0
472	20241220	121100	715634640	15650	15630	15650	15600	1239
473	20241220	121000	696260240	15650	15640	15650	15620	448
474	20241220	120900	689250340	15640	15660	15670	15620	985
475	20241220	120800	673844460	15660	15670	15670	15660	210
476	20241220	120700	670553780	15660	15690	15690	15660	262
477	20241220	120600	666448090	15690	15690	15690	15690	100
478	20241220	120500	664879090	15690	15730	15730	15690	2393
479	20241220	120400	627270200	15730	15750	15750	15730	231
480	20241220	120300	623636550	15750	15750	15750	15750	1
481	20241220	120200	623620800	15730	15740	15740	15730	1724
482	20241220	120100	596485390	15750	15750	15750	15750	11
483	20241220	120000	596312140	15750	15760	15760	15750	281
484	20241220	115900	591886370	15750	15760	15760	15750	15
485	20241220	115800	591650040	15760	15760	15760	15760	0
486	20241220	115700	591650040	15760	15760	15760	15760	0
487	20241220	115600	591650040	15760	15760	15760	15760	190
488	20241220	115500	588655640	15770	15770	15770	15770	22
489	20241220	115400	588308700	15780	15780	15780	15780	11
490	20241220	115300	588135120	15790	15790	15790	15790	0
491	20241220	115200	588135120	15790	15790	15790	15790	0
492	20241220	115100	588135120	15790	15790	15790	15790	3
493	20241220	115000	588087750	15790	15790	15790	15790	0
494	20241220	114900	588087750	15790	15770	15790	15770	8
495	20241220	114800	587961530	15770	15790	15790	15770	189
496	20241220	114700	584978850	15800	15800	15800	15800	0
497	20241220	114600	584978850	15800	15800	15800	15800	0
498	20241220	114500	584978850	15800	15790	15800	15790	12
499	20241220	114400	584789260	15780	15780	15780	15780	21
500	20241220	114300	584457880	15790	15790	15790	15790	31
501	20241220	114200	583968390	15800	15800	15800	15800	0
502	20241220	114100	583968390	15800	15800	15800	15800	5
503	20241220	114000	583889390	15800	15800	15810	15800	5
504	20241220	113900	583810360	15810	15810	15810	15810	0
505	20241220	113800	583810360	15810	15810	15810	15810	0
506	20241220	113700	583810360	15810	15800	15810	15800	11
507	20241220	113600	583636550	15800	15800	15800	15800	0
508	20241220	113500	583636550	15800	15810	15810	15800	121
509	20241220	113400	581724640	15820	15840	15840	15820	210
510	20241220	113300	578400380	15850	15850	15850	15850	0
511	20241220	113200	578400380	15850	15850	15850	15850	0
512	20241220	113100	578400380	15850	15850	15850	15850	0
513	20241220	113000	578400380	15850	15850	15850	15850	0
514	20241220	112900	578400380	15850	15850	15850	15850	19
515	20241220	112800	578099230	15850	15850	15850	15850	0
516	20241220	112700	578099230	15850	15850	15850	15850	0
517	20241220	112600	578099230	15850	15850	15850	15850	2
518	20241220	112500	578067530	15860	15860	15860	15860	0
519	20241220	112400	578067530	15860	15860	15860	15860	0
520	20241220	112300	578067530	15860	15860	15860	15860	1
521	20241220	112200	578051670	15870	15860	15870	15860	4
522	20241220	112100	577988220	15860	15860	15860	15860	0
523	20241220	112000	577988220	15860	15860	15860	15860	0
524	20241220	111900	577988220	15860	15860	15860	15860	15
525	20241220	111800	577750320	15870	15860	15870	15860	2
526	20241220	111700	577718590	15860	15860	15860	15860	91
527	20241220	111600	576275330	15860	15850	15860	15850	81
528	20241220	111500	574991470	15850	15850	15850	15850	11
529	20241220	111400	574817120	15850	15850	15850	15850	1
530	20241220	111300	574801270	15840	15840	15840	15840	0
531	20241220	111200	574801270	15840	15840	15840	15840	0
532	20241220	111100	574801270	15840	15840	15840	15840	1
533	20241220	111000	574785430	15840	15830	15840	15830	2
534	20241220	110900	574753760	15840	15830	15840	15810	128
535	20241220	110800	572729620	15840	15840	15840	15840	5
536	20241220	110700	572650420	15850	15850	15850	15850	9
537	20241220	110600	572507770	15850	15850	15850	15850	0
538	20241220	110500	572507770	15850	15810	15860	15810	255
539	20241220	110400	568473370	15810	15800	15810	15800	3
540	20241220	110300	568425960	15790	15780	15790	15780	73
541	20241220	110200	567273670	15770	15790	15790	15770	71
542	20241220	110100	566153360	15780	15790	15790	15780	13
543	20241220	110000	565948210	15790	15790	15790	15790	7
544	20241220	105900	565837680	15780	15800	15800	15780	199
545	20241220	105800	562696540	15800	15800	15800	15800	20
546	20241220	105700	562380540	15800	15800	15800	15800	1200
547	20241220	105600	543420540	15800	15810	15810	15800	272
548	20241220	105500	539120320	15820	15820	15820	15820	5
549	20241220	105400	539041220	15830	15830	15830	15830	0
550	20241220	105300	539041220	15830	15830	15830	15830	0
551	20241220	105200	539041220	15830	15830	15830	15820	7
552	20241220	105100	538930430	15810	15810	15810	15810	1387
553	20241220	105000	517001960	15830	15830	15830	15830	0
554	20241220	104900	517001960	15830	15840	15840	15810	207
555	20241220	104800	513726250	15850	15840	15850	15840	25
556	20241220	104700	513330240	15850	15850	15850	15850	0
557	20241220	104600	513330240	15850	15850	15850	15850	6
558	20241220	104500	513235140	15850	15850	15850	15850	26
559	20241220	104400	512823040	15870	15870	15870	15870	0
560	20241220	104300	512823040	15870	15870	15870	15870	0
561	20241220	104200	512823040	15870	15880	15880	15850	140
562	20241220	104100	510601940	15900	15900	15900	15900	0
563	20241220	104000	510601940	15900	15900	15900	15900	0
564	20241220	103900	510601940	15900	15910	15910	15900	45
565	20241220	103800	509886430	15920	15890	15920	15890	6
566	20241220	103700	509790980	15900	15880	15900	15880	70
567	20241220	103600	508678810	15880	15890	15910	15880	32
568	20241220	103500	508170410	15900	15900	15900	15900	0
569	20241220	103400	508170410	15900	15900	15900	15900	0
570	20241220	103300	508170410	15900	15880	15900	15870	104
571	20241220	103200	506517880	15890	15860	15890	15860	9
572	20241220	103100	506375070	15850	15870	15880	15850	210
573	20241220	103000	503043010	15880	15840	15880	15840	101
574	20241220	102900	501440170	15840	15820	15840	15820	106
575	20241220	102800	499761230	15820	15820	15820	15820	50
576	20241220	102700	498970230	15810	15830	15830	15810	140
577	20241220	102600	496755900	15830	15880	15880	15830	146
578	20241220	102500	494441970	15880	15890	15890	15880	10
579	20241220	102400	494283100	15890	15880	15890	15880	2
580	20241220	102300	494251330	15890	15890	15890	15890	653
581	20241220	102200	483875160	15890	15890	15890	15890	0
582	20241220	102100	483875160	15890	15900	15910	15890	870
583	20241220	102000	470050630	15910	15910	15910	15910	0
584	20241220	101900	470050630	15910	15920	15920	15910	225
585	20241220	101800	466470870	15930	15930	15930	15930	0
586	20241220	101700	466470870	15930	15930	15930	15930	0
587	20241220	101600	466470870	15930	15920	15930	15920	8
588	20241220	101500	466343450	15920	15920	15920	15920	0
589	20241220	101400	466343450	15920	15960	15960	15860	2160
590	20241220	101300	431961630	15980	15990	15990	15980	6
591	20241220	101200	431865740	16000	16000	16000	16000	34
592	20241220	101100	431321740	16010	15990	16040	15990	53
593	20241220	101000	430472740	16020	15970	16020	15970	389
594	20241220	100900	424249440	15990	15960	15990	15960	233
595	20241220	100800	420527150	15960	15970	15970	15960	220
596	20241220	100700	417014940	15980	15980	15980	15980	11
597	20241220	100600	416839160	16000	16000	16000	15990	46
598	20241220	100500	416103170	16000	16000	16010	15990	60
599	20241220	100400	415143270	16000	16000	16010	15950	28
600	20241220	100300	414695560	16030	16030	16030	16030	0
601	20241220	100200	414695560	16030	15950	16030	15950	652
602	20241220	100100	404269780	15960	15920	15970	15920	102
603	20241220	100000	402644810	15930	15930	15930	15930	0
604	20241220	095900	402644810	15930	15910	15930	15910	25
605	20241220	095800	402246870	15910	15910	15920	15910	5
606	20241220	095700	402167310	15910	15920	15920	15910	92
607	20241220	095600	400703210	15920	15920	15920	15920	64
608	20241220	095500	399684330	15920	15930	15940	15920	41
609	20241220	095400	399031550	15930	15920	15930	15920	4
610	20241220	095300	398967850	15920	15910	15920	15910	14
611	20241220	095200	398745100	15910	15890	15910	15890	145
612	20241220	095100	396440610	15890	15890	15890	15890	0
613	20241220	095000	396440610	15890	15890	15890	15890	470
614	20241220	094900	388972310	15900	15890	15900	15890	37
615	20241220	094800	388384360	15880	15880	15880	15880	1
616	20241220	094700	388368480	15880	15860	15900	15860	588
617	20241220	094600	379022790	15920	15860	15920	15840	779
618	20241220	094500	366667080	15870	15920	15920	15870	387
619	20241220	094400	360518110	15920	15930	15930	15910	614
620	20241220	094300	350746760	15930	15930	15940	15930	156
621	20241220	094200	348261660	15930	15930	15940	15920	35
622	20241220	094100	347704100	15940	15950	15970	15940	196
623	20241220	094000	344575130	15970	15950	15970	15950	32
624	20241220	093900	344064420	15970	15990	16000	15970	212
625	20241220	093800	340674560	15990	15960	15990	15960	84
626	20241220	093700	339333590	15970	15920	15970	15920	204
627	20241220	093600	336081920	15920	15910	15920	15910	7
628	20241220	093500	335970540	15910	15910	15910	15910	0
629	20241220	093400	335970540	15910	15880	15920	15880	22
630	20241220	093300	335620400	15900	15910	15920	15900	116
631	20241220	093200	333775410	15920	15860	15920	15860	219
632	20241220	093100	330291100	15840	15820	15850	15820	165
633	20241220	093000	327679330	15820	15760	15820	15760	68
634	20241220	092900	326605340	15750	15770	15780	15750	207
635	20241220	092800	323342180	15770	15780	15780	15770	187
636	20241220	092700	320393140	15780	15730	15780	15730	589
637	20241220	092600	311113000	15730	15760	15760	15730	439
638	20241220	092500	304201720	15760	15830	15830	15760	2079
639	20241220	092400	271381470	15830	15820	15830	15810	28
640	20241220	092300	270938610	15820	15830	15830	15820	167
641	20241220	092200	268295710	15830	15830	15840	15830	69
642	20241220	092100	267203340	15830	15850	15850	15830	314
643	20241220	092000	262232190	15850	15840	15850	15840	107
644	20241220	091900	260537010	15840	15840	15840	15820	158
645	20241220	091800	258034600	15820	15830	15830	15810	1476
646	20241220	091700	234687590	15840	15860	15860	15840	842
647	20241220	091600	221348070	15860	15860	15860	15860	6
648	20241220	091500	221252910	15880	15920	15920	15830	1101
649	20241220	091400	203789070	15910	15900	15910	15900	171
650	20241220	091300	201069320	15820	15820	15820	15820	0
651	20241220	091200	201069320	15820	15880	15880	15820	1152
652	20241220	091100	182826890	15830	15870	15880	15830	512
653	20241220	091000	174718830	15880	15880	15880	15880	1
654	20241220	090900	174702950	15890	15830	15890	15820	97
655	20241220	090800	173167990	15910	15920	15920	15840	99
656	20241220	090700	171596730	15980	15920	15980	15800	1846
657	20241220	090600	142267040	15920	15950	15970	15910	400
658	20241220	090500	135895130	15970	16000	16100	15960	3907
659	20241220	090400	73379330	16120	16100	16140	16000	1957
660	20241220	090300	42010420	16160	16090	16170	16080	68
661	20241220	090200	40916110	16190	16200	16200	16080	368
662	20241220	090100	34984800	16210	16180	16210	16110	1317
663	20241220	090000	13708640	16250	16180	16250	16180	847