KissMeData/126720/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202200	520814270	19680	19680	19680	19680	336
3	20241216	202100	520814270	19680	19680	19680	19680	0
4	20241216	202000	520814270	19680	19680	19680	19680	0
5	20241216	201900	520814270	19680	19680	19680	19680	0
6	20241216	201800	520814270	19680	19680	19680	19680	0
7	20241216	201700	520814270	19680	19680	19680	19680	0
8	20241216	201600	520814270	19680	19680	19680	19680	0
9	20241216	201500	520814270	19680	19680	19680	19680	0
10	20241216	201400	520814270	19680	19680	19680	19680	0
11	20241216	201300	520814270	19680	19680	19680	19680	0
12	20241216	201200	520814270	19680	19680	19680	19680	0
13	20241216	201100	520814270	19680	19680	19680	19680	0
14	20241216	201000	520814270	19680	19680	19680	19680	0
15	20241216	200900	520814270	19680	19680	19680	19680	0
16	20241216	200800	520814270	19680	19680	19680	19680	0
17	20241216	200700	520814270	19680	19680	19680	19680	0
18	20241216	200600	520814270	19680	19680	19680	19680	0
19	20241216	200500	520814270	19680	19680	19680	19680	0
20	20241216	200400	520814270	19680	19680	19680	19680	0
21	20241216	200300	520814270	19680	19680	19680	19680	0
22	20241216	200200	520814270	19680	19680	19680	19680	0
23	20241216	200100	520814270	19680	19680	19680	19680	0
24	20241216	200000	520814270	19680	19680	19680	19680	0
25	20241216	195900	520814270	19680	19680	19680	19680	0
26	20241216	195800	520814270	19680	19680	19680	19680	0
27	20241216	195700	520814270	19680	19680	19680	19680	0
28	20241216	195600	520814270	19680	19680	19680	19680	0
29	20241216	195500	520814270	19680	19680	19680	19680	0
30	20241216	195400	520814270	19680	19680	19680	19680	0
31	20241216	195300	520814270	19680	19680	19680	19680	0
32	20241216	195200	520814270	19680	19680	19680	19680	336
33	20241216	195100	520814270	19680	19680	19680	19680	0
34	20241216	195000	520814270	19680	19680	19680	19680	0
35	20241216	194900	520814270	19680	19680	19680	19680	0
36	20241216	194800	520814270	19680	19680	19680	19680	0
37	20241216	194700	520814270	19680	19680	19680	19680	0
38	20241216	194600	520814270	19680	19680	19680	19680	0
39	20241216	194500	520814270	19680	19680	19680	19680	0
40	20241216	194400	520814270	19680	19680	19680	19680	0
41	20241216	194300	520814270	19680	19680	19680	19680	0
42	20241216	194200	520814270	19680	19680	19680	19680	0
43	20241216	194100	520814270	19680	19680	19680	19680	0
44	20241216	194000	520814270	19680	19680	19680	19680	0
45	20241216	193900	520814270	19680	19680	19680	19680	0
46	20241216	193800	520814270	19680	19680	19680	19680	0
47	20241216	193700	520814270	19680	19680	19680	19680	0
48	20241216	193600	520814270	19680	19680	19680	19680	0
49	20241216	193500	520814270	19680	19680	19680	19680	0
50	20241216	193400	520814270	19680	19680	19680	19680	0
51	20241216	193300	520814270	19680	19680	19680	19680	0
52	20241216	193200	520814270	19680	19680	19680	19680	0
53	20241216	193100	520814270	19680	19680	19680	19680	0
54	20241216	193000	520814270	19680	19680	19680	19680	0
55	20241216	192900	520814270	19680	19680	19680	19680	0
56	20241216	192800	520814270	19680	19680	19680	19680	0
57	20241216	192700	520814270	19680	19680	19680	19680	0
58	20241216	192600	520814270	19680	19680	19680	19680	0
59	20241216	192500	520814270	19680	19680	19680	19680	0
60	20241216	192400	520814270	19680	19680	19680	19680	0
61	20241216	192300	520814270	19680	19680	19680	19680	0
62	20241216	192200	520814270	19680	19680	19680	19680	336
63	20241216	192100	520814270	19680	19680	19680	19680	0
64	20241216	192000	520814270	19680	19680	19680	19680	0
65	20241216	191900	520814270	19680	19680	19680	19680	0
66	20241216	191800	520814270	19680	19680	19680	19680	0
67	20241216	191700	520814270	19680	19680	19680	19680	0
68	20241216	191600	520814270	19680	19680	19680	19680	0
69	20241216	191500	520814270	19680	19680	19680	19680	0
70	20241216	191400	520814270	19680	19680	19680	19680	0
71	20241216	191300	520814270	19680	19680	19680	19680	0
72	20241216	191200	520814270	19680	19680	19680	19680	0
73	20241216	191100	520814270	19680	19680	19680	19680	0
74	20241216	191000	520814270	19680	19680	19680	19680	0
75	20241216	190900	520814270	19680	19680	19680	19680	0
76	20241216	190800	520814270	19680	19680	19680	19680	0
77	20241216	190700	520814270	19680	19680	19680	19680	0
78	20241216	190600	520814270	19680	19680	19680	19680	0
79	20241216	190500	520814270	19680	19680	19680	19680	0
80	20241216	190400	520814270	19680	19680	19680	19680	0
81	20241216	190300	520814270	19680	19680	19680	19680	0
82	20241216	190200	520814270	19680	19680	19680	19680	0
83	20241216	190100	520814270	19680	19680	19680	19680	0
84	20241216	190000	520814270	19680	19680	19680	19680	0
85	20241216	185900	520814270	19680	19680	19680	19680	0
86	20241216	185800	520814270	19680	19680	19680	19680	0
87	20241216	185700	520814270	19680	19680	19680	19680	0
88	20241216	185600	520814270	19680	19680	19680	19680	0
89	20241216	185500	520814270	19680	19680	19680	19680	0
90	20241216	185400	520814270	19680	19680	19680	19680	0
91	20241216	185300	520814270	19680	19680	19680	19680	0
92	20241216	185200	520814270	19680	19680	19680	19680	336
93	20241216	185100	520814270	19680	19680	19680	19680	0
94	20241216	185000	520814270	19680	19680	19680	19680	0
95	20241216	184900	520814270	19680	19680	19680	19680	0
96	20241216	184800	520814270	19680	19680	19680	19680	0
97	20241216	184700	520814270	19680	19680	19680	19680	0
98	20241216	184600	520814270	19680	19680	19680	19680	0
99	20241216	184500	520814270	19680	19680	19680	19680	0
100	20241216	184400	520814270	19680	19680	19680	19680	0
101	20241216	184300	520814270	19680	19680	19680	19680	0
102	20241216	184200	520814270	19680	19680	19680	19680	0
103	20241216	184100	520814270	19680	19680	19680	19680	0
104	20241216	184000	520814270	19680	19680	19680	19680	0
105	20241216	183900	520814270	19680	19680	19680	19680	0
106	20241216	183800	520814270	19680	19680	19680	19680	0
107	20241216	183700	520814270	19680	19680	19680	19680	0
108	20241216	183600	520814270	19680	19680	19680	19680	0
109	20241216	183500	520814270	19680	19680	19680	19680	0
110	20241216	183400	520814270	19680	19680	19680	19680	0
111	20241216	183300	520814270	19680	19680	19680	19680	0
112	20241216	183200	520814270	19680	19680	19680	19680	0
113	20241216	183100	520814270	19680	19680	19680	19680	0
114	20241216	183000	520814270	19680	19680	19680	19680	0
115	20241216	182900	520814270	19680	19680	19680	19680	0
116	20241216	182800	520814270	19680	19680	19680	19680	0
117	20241216	182700	520814270	19680	19680	19680	19680	0
118	20241216	182600	520814270	19680	19680	19680	19680	0
119	20241216	182500	520814270	19680	19680	19680	19680	0
120	20241216	182400	520814270	19680	19680	19680	19680	0
121	20241216	182300	520814270	19680	19680	19680	19680	0
122	20241216	182200	520814270	19680	19680	19680	19680	336
123	20241216	182100	520814270	19680	19680	19680	19680	0
124	20241216	182000	520814270	19680	19680	19680	19680	0
125	20241216	181900	520814270	19680	19680	19680	19680	0
126	20241216	181800	520814270	19680	19680	19680	19680	0
127	20241216	181700	520814270	19680	19680	19680	19680	0
128	20241216	181600	520814270	19680	19680	19680	19680	0
129	20241216	181500	520814270	19680	19680	19680	19680	0
130	20241216	181400	520814270	19680	19680	19680	19680	0
131	20241216	181300	520814270	19680	19680	19680	19680	0
132	20241216	181200	520814270	19680	19680	19680	19680	0
133	20241216	181100	520814270	19680	19680	19680	19680	0
134	20241216	181000	520814270	19680	19680	19680	19680	0
135	20241216	180900	520814270	19680	19680	19680	19680	0
136	20241216	180800	520814270	19680	19680	19680	19680	0
137	20241216	180700	520814270	19680	19680	19680	19680	0
138	20241216	180600	520814270	19680	19680	19680	19680	0
139	20241216	180500	520814270	19680	19680	19680	19680	0
140	20241216	180400	520814270	19680	19680	19680	19680	0
141	20241216	180300	520814270	19680	19680	19680	19680	0
142	20241216	180200	520814270	19680	19680	19680	19680	0
143	20241216	180100	520814270	19680	19680	19680	19680	0
144	20241216	180000	520814270	19680	19680	19680	19680	0
145	20241216	175900	520814270	19680	19680	19680	19680	0
146	20241216	175800	520814270	19680	19680	19680	19680	0
147	20241216	175700	520814270	19680	19680	19680	19680	0
148	20241216	175600	520814270	19680	19680	19680	19680	0
149	20241216	175500	520814270	19680	19680	19680	19680	0
150	20241216	175400	520814270	19680	19680	19680	19680	0
151	20241216	175300	520814270	19680	19680	19680	19680	0
152	20241216	175200	520814270	19680	19680	19680	19680	336
153	20241216	175100	520814270	19680	19680	19680	19680	0
154	20241216	175000	520814270	19680	19680	19680	19680	0
155	20241216	174900	520814270	19680	19680	19680	19680	0
156	20241216	174800	520814270	19680	19680	19680	19680	0
157	20241216	174700	520814270	19680	19680	19680	19680	0
158	20241216	174600	520814270	19680	19680	19680	19680	0
159	20241216	174500	520814270	19680	19680	19680	19680	0
160	20241216	174400	520814270	19680	19680	19680	19680	0
161	20241216	174300	520814270	19680	19680	19680	19680	0
162	20241216	174200	520814270	19680	19680	19680	19680	0
163	20241216	174100	520814270	19680	19680	19680	19680	0
164	20241216	174000	520814270	19680	19680	19680	19680	0
165	20241216	173900	520814270	19680	19680	19680	19680	0
166	20241216	173800	520814270	19680	19680	19680	19680	0
167	20241216	173700	520814270	19680	19680	19680	19680	0
168	20241216	173600	520814270	19680	19680	19680	19680	0
169	20241216	173500	520814270	19680	19680	19680	19680	0
170	20241216	173400	520814270	19680	19680	19680	19680	0
171	20241216	173300	520814270	19680	19680	19680	19680	0
172	20241216	173200	520814270	19680	19680	19680	19680	0
173	20241216	173100	520814270	19680	19680	19680	19680	0
174	20241216	173000	520814270	19680	19680	19680	19680	0
175	20241216	172900	520814270	19680	19680	19680	19680	0
176	20241216	172800	520814270	19680	19680	19680	19680	0
177	20241216	172700	520814270	19680	19680	19680	19680	0
178	20241216	172600	520814270	19680	19680	19680	19680	0
179	20241216	172500	520814270	19680	19680	19680	19680	0
180	20241216	172400	520814270	19680	19680	19680	19680	0
181	20241216	172300	520814270	19680	19680	19680	19680	0
182	20241216	172200	520814270	19680	19680	19680	19680	336
183	20241216	172100	520814270	19680	19680	19680	19680	0
184	20241216	172000	520814270	19680	19680	19680	19680	0
185	20241216	171900	520814270	19680	19680	19680	19680	0
186	20241216	171800	520814270	19680	19680	19680	19680	0
187	20241216	171700	520814270	19680	19680	19680	19680	0
188	20241216	171600	520814270	19680	19680	19680	19680	0
189	20241216	171500	520814270	19680	19680	19680	19680	0
190	20241216	171400	520814270	19680	19680	19680	19680	0
191	20241216	171300	520814270	19680	19680	19680	19680	0
192	20241216	171200	520814270	19680	19680	19680	19680	0
193	20241216	171100	520814270	19680	19680	19680	19680	0
194	20241216	171000	520814270	19680	19680	19680	19680	0
195	20241216	170900	520814270	19680	19680	19680	19680	0
196	20241216	170800	520814270	19680	19680	19680	19680	0
197	20241216	170700	520814270	19680	19680	19680	19680	0
198	20241216	170600	520814270	19680	19680	19680	19680	0
199	20241216	170500	520814270	19680	19680	19680	19680	0
200	20241216	170400	520814270	19680	19680	19680	19680	0
201	20241216	170300	520814270	19680	19680	19680	19680	0
202	20241216	170200	520814270	19680	19680	19680	19680	0
203	20241216	170100	520814270	19680	19680	19680	19680	0
204	20241216	170000	520814270	19680	19680	19680	19680	0
205	20241216	165900	520814270	19680	19680	19680	19680	0
206	20241216	165800	520814270	19680	19680	19680	19680	0
207	20241216	165700	520814270	19680	19680	19680	19680	0
208	20241216	165600	520814270	19680	19680	19680	19680	0
209	20241216	165500	520814270	19680	19680	19680	19680	0
210	20241216	165400	520814270	19680	19680	19680	19680	0
211	20241216	165300	520814270	19680	19680	19680	19680	0
212	20241216	165200	520814270	19680	19680	19680	19680	336
213	20241216	165100	520814270	19680	19680	19680	19680	0
214	20241216	165000	520814270	19680	19680	19680	19680	0
215	20241216	164900	520814270	19680	19680	19680	19680	0
216	20241216	164800	520814270	19680	19680	19680	19680	0
217	20241216	164700	520814270	19680	19680	19680	19680	0
218	20241216	164600	520814270	19680	19680	19680	19680	0
219	20241216	164500	520814270	19680	19680	19680	19680	0
220	20241216	164400	520814270	19680	19680	19680	19680	0
221	20241216	164300	520814270	19680	19680	19680	19680	0
222	20241216	164200	520814270	19680	19680	19680	19680	0
223	20241216	164100	520814270	19680	19680	19680	19680	0
224	20241216	164000	520814270	19680	19680	19680	19680	0
225	20241216	163900	520814270	19680	19680	19680	19680	0
226	20241216	163800	520814270	19680	19680	19680	19680	0
227	20241216	163700	520814270	19680	19680	19680	19680	0
228	20241216	163600	520814270	19680	19680	19680	19680	0
229	20241216	163500	520814270	19680	19680	19680	19680	0
230	20241216	163400	520814270	19680	19680	19680	19680	0
231	20241216	163300	520814270	19680	19680	19680	19680	0
232	20241216	163200	520814270	19680	19680	19680	19680	0
233	20241216	163100	520814270	19680	19680	19680	19680	0
234	20241216	163000	520814270	19680	19680	19680	19680	0
235	20241216	162900	520814270	19680	19680	19680	19680	0
236	20241216	162800	520814270	19680	19680	19680	19680	0
237	20241216	162700	520814270	19680	19680	19680	19680	0
238	20241216	162600	520814270	19680	19680	19680	19680	0
239	20241216	162500	520814270	19680	19680	19680	19680	0
240	20241216	162400	520814270	19680	19680	19680	19680	0
241	20241216	162300	520814270	19680	19680	19680	19680	0
242	20241216	162200	520814270	19680	19680	19680	19680	336
243	20241216	162100	520814270	19680	19680	19680	19680	0
244	20241216	162000	520814270	19680	19680	19680	19680	0
245	20241216	161900	520814270	19680	19680	19680	19680	0
246	20241216	161800	520814270	19680	19680	19680	19680	0
247	20241216	161700	520814270	19680	19680	19680	19680	0
248	20241216	161600	520814270	19680	19680	19680	19680	0
249	20241216	161500	520814270	19680	19680	19680	19680	0
250	20241216	161400	520814270	19680	19680	19680	19680	0
251	20241216	161300	520814270	19680	19680	19680	19680	0
252	20241216	161200	520814270	19680	19680	19680	19680	0
253	20241216	161100	520814270	19680	19680	19680	19680	0
254	20241216	161000	520814270	19680	19680	19680	19680	0
255	20241216	160900	520814270	19680	19680	19680	19680	0
256	20241216	160800	520814270	19680	19680	19680	19680	0
257	20241216	160700	520814270	19680	19680	19680	19680	0
258	20241216	160600	520814270	19680	19680	19680	19680	0
259	20241216	160500	520814270	19680	19680	19680	19680	0
260	20241216	160400	520814270	19680	19680	19680	19680	0
261	20241216	160300	520814270	19680	19680	19680	19680	0
262	20241216	160200	520814270	19680	19680	19680	19680	0
263	20241216	160100	520814270	19680	19680	19680	19680	0
264	20241216	160000	520814270	19680	19680	19680	19680	0
265	20241216	155900	520814270	19680	19680	19680	19680	0
266	20241216	155800	520814270	19680	19680	19680	19680	0
267	20241216	155700	520814270	19680	19680	19680	19680	0
268	20241216	155600	520814270	19680	19680	19680	19680	0
269	20241216	155500	520814270	19680	19680	19680	19680	0
270	20241216	155400	520814270	19680	19680	19680	19680	0
271	20241216	155300	520814270	19680	19680	19680	19680	0
272	20241216	155200	520814270	19680	19680	19680	19680	336
273	20241216	155100	520814270	19680	19680	19680	19680	0
274	20241216	155000	520814270	19680	19680	19680	19680	0
275	20241216	154900	520814270	19680	19680	19680	19680	0
276	20241216	154800	520814270	19680	19680	19680	19680	0
277	20241216	154700	520814270	19680	19680	19680	19680	0
278	20241216	154600	520814270	19680	19680	19680	19680	0
279	20241216	154500	520814270	19680	19680	19680	19680	0
280	20241216	154400	520814270	19680	19680	19680	19680	0
281	20241216	154300	520814270	19680	19680	19680	19680	0
282	20241216	154200	520814270	19680	19680	19680	19680	0
283	20241216	154100	520814270	19680	19680	19680	19680	0
284	20241216	154000	520814270	19680	19680	19680	19680	0
285	20241216	153900	520814270	19680	19680	19680	19680	0
286	20241216	153800	520814270	19680	19680	19680	19680	0
287	20241216	153700	520814270	19680	19680	19680	19680	0
288	20241216	153600	520814270	19680	19680	19680	19680	0
289	20241216	153500	520814270	19680	19680	19680	19680	0
290	20241216	153400	520814270	19680	19680	19680	19680	0
291	20241216	153300	520814270	19680	19680	19680	19680	0
292	20241216	153200	520814270	19680	19680	19680	19680	0
293	20241216	153100	520814270	19680	19680	19680	19680	0
294	20241216	153000	520814270	19680	19680	19680	19680	336
295	20241216	152900	514201790	19630	19630	19630	19630	0
296	20241216	152800	514201790	19630	19630	19630	19630	0
297	20241216	152700	514201790	19630	19630	19630	19630	0
298	20241216	152600	514201790	19630	19630	19630	19630	0
299	20241216	152500	514201790	19630	19630	19630	19630	0
300	20241216	152400	514201790	19630	19630	19630	19630	0
301	20241216	152300	514201790	19630	19630	19630	19630	0
302	20241216	152200	514201790	19630	19630	19630	19630	0
303	20241216	152100	514201790	19630	19630	19630	19630	0
304	20241216	152000	514201790	19630	19630	19630	19630	0
305	20241216	151900	514201790	19630	19630	19630	19630	0
306	20241216	151800	514201790	19630	19630	19630	19630	27
307	20241216	151700	513671780	19640	19640	19640	19640	109
308	20241216	151600	511531020	19640	19640	19640	19640	1
309	20241216	151500	511511380	19630	19620	19630	19620	127
310	20241216	151400	509018640	19640	19620	19640	19620	26
311	20241216	151300	508508320	19630	19640	19640	19630	10
312	20241216	151200	508311930	19640	19640	19640	19640	1
313	20241216	151100	508292290	19640	19630	19640	19630	102
314	20241216	151000	506289030	19640	19640	19640	19640	0
315	20241216	150900	506289030	19640	19630	19640	19630	11
316	20241216	150800	506073010	19640	19630	19640	19630	115
317	20241216	150700	503815550	19620	19620	19620	19620	0
318	20241216	150600	503815550	19620	19630	19630	19620	10
319	20241216	150500	503619270	19620	19630	19630	19620	120
320	20241216	150400	501263860	19620	19620	19620	19620	1
321	20241216	150300	501244240	19610	19610	19610	19610	0
322	20241216	150200	501244240	19610	19610	19610	19610	37
323	20241216	150100	500518670	19600	19610	19610	19600	4
324	20241216	150000	500440250	19610	19610	19610	19610	0
325	20241216	145900	500440250	19610	19610	19610	19600	16
326	20241216	145800	500126510	19600	19600	19600	19600	0
327	20241216	145700	500126510	19600	19610	19610	19600	101
328	20241216	145600	498145910	19610	19600	19610	19600	11
329	20241216	145500	497930280	19610	19600	19610	19600	11
330	20241216	145400	497714590	19600	19600	19600	19600	20
331	20241216	145300	497322590	19600	19600	19600	19600	35
332	20241216	145200	496636590	19600	19610	19610	19600	9
333	20241216	145100	496460110	19610	19610	19610	19610	50
334	20241216	145000	495479610	19600	19600	19600	19600	2
335	20241216	144900	495440410	19610	19610	19610	19610	0
336	20241216	144800	495440410	19610	19620	19620	19610	10
337	20241216	144700	495244220	19640	19640	19640	19640	1
338	20241216	144600	495224580	19640	19640	19640	19640	0
339	20241216	144500	495224580	19640	19630	19640	19620	76
340	20241216	144400	493733190	19620	19630	19630	19620	40
341	20241216	144300	492948370	19630	19630	19630	19630	0
342	20241216	144200	492948370	19630	19630	19630	19630	7
343	20241216	144100	492810960	19640	19630	19640	19630	7
344	20241216	144000	492673540	19630	19640	19640	19630	2
345	20241216	143900	492634270	19630	19630	19630	19630	3
346	20241216	143800	492575380	19630	19630	19630	19630	0
347	20241216	143700	492575380	19630	19620	19630	19620	501
348	20241216	143600	482745750	19620	19620	19620	19620	100
349	20241216	143500	480783750	19620	19610	19620	19610	306
350	20241216	143400	474780950	19600	19600	19610	19600	43
351	20241216	143300	473938060	19600	19610	19610	19600	660
352	20241216	143200	461002050	19610	19610	19610	19610	10
353	20241216	143100	460805950	19610	19610	19610	19610	0
354	20241216	143000	460805950	19610	19610	19610	19610	8
355	20241216	142900	460649070	19600	19610	19610	19600	112
356	20241216	142800	458452840	19620	19620	19620	19620	1
357	20241216	142700	458433220	19610	19620	19620	19610	10
358	20241216	142600	458237040	19610	19610	19610	19610	0
359	20241216	142500	458237040	19610	19600	19610	19600	20
360	20241216	142400	457844940	19610	19610	19610	19610	0
361	20241216	142300	457844940	19610	19620	19620	19610	41
362	20241216	142200	457040830	19610	19610	19610	19610	2
363	20241216	142100	457001610	19610	19610	19610	19610	0
364	20241216	142000	457001610	19610	19620	19620	19610	10
365	20241216	141900	456805420	19610	19610	19610	19610	0
366	20241216	141800	456805420	19610	19610	19610	19610	40
367	20241216	141700	456021020	19620	19620	19620	19620	8
368	20241216	141600	455864060	19610	19610	19610	19610	0
369	20241216	141500	455864060	19610	19630	19630	19610	1000
370	20241216	141400	436249690	19630	19630	19630	19630	0
371	20241216	141300	436249690	19630	19630	19630	19630	2
372	20241216	141200	436210430	19640	19640	19640	19640	9
373	20241216	141100	436033670	19630	19630	19630	19630	12
374	20241216	141000	435798110	19630	19630	19630	19630	0
375	20241216	140900	435798110	19630	19630	19640	19630	41
376	20241216	140800	434993190	19640	19640	19640	19640	1
377	20241216	140700	434973550	19630	19630	19630	19630	0
378	20241216	140600	434973550	19630	19640	19640	19630	32
379	20241216	140500	434345090	19640	19640	19640	19640	10
380	20241216	140400	434148690	19630	19630	19630	19630	1
381	20241216	140300	434129060	19630	19630	19630	19630	34
382	20241216	140200	433461640	19640	19640	19640	19630	129
383	20241216	140100	430928110	19630	19630	19630	19630	0
384	20241216	140000	430928110	19630	19630	19630	19630	1
385	20241216	135900	430908480	19640	19640	19640	19640	0
386	20241216	135800	430908480	19640	19630	19640	19630	41
387	20241216	135700	430103560	19630	19630	19630	19630	0
388	20241216	135600	430103560	19630	19630	19630	19630	0
389	20241216	135500	430103560	19630	19640	19640	19630	39
390	20241216	135400	429337900	19630	19630	19630	19630	0
391	20241216	135300	429337900	19630	19630	19630	19630	50
392	20241216	135200	428356400	19640	19640	19640	19640	0
393	20241216	135100	428356400	19640	19650	19650	19640	231
394	20241216	135000	423819340	19660	19660	19660	19660	1
395	20241216	134900	423799680	19660	19660	19660	19660	9
396	20241216	134800	423622740	19670	19680	19680	19670	10
397	20241216	134700	423425950	19650	19650	19650	19650	0
398	20241216	134600	423425950	19650	19650	19650	19650	0
399	20241216	134500	423425950	19650	19650	19650	19650	0
400	20241216	134400	423425950	19650	19650	19650	19650	0
401	20241216	134300	423425950	19650	19660	19660	19650	44
402	20241216	134200	422561340	19700	19700	19700	19700	0
403	20241216	134100	422561340	19700	19670	19700	19670	23
404	20241216	134000	422108510	19700	19690	19700	19690	2
405	20241216	133900	422069120	19690	19690	19690	19690	0
406	20241216	133800	422069120	19690	19690	19690	19690	1
407	20241216	133700	422049430	19640	19640	19640	19640	0
408	20241216	133600	422049430	19640	19640	19640	19640	21
409	20241216	133500	421636990	19650	19650	19650	19650	0
410	20241216	133400	421636990	19650	19650	19650	19650	9
411	20241216	133300	421460140	19640	19640	19640	19640	0
412	20241216	133200	421460140	19640	19640	19640	19640	0
413	20241216	133100	421460140	19640	19640	19640	19640	0
414	20241216	133000	421460140	19640	19640	19640	19640	9
415	20241216	132900	421283380	19630	19630	19630	19630	0
416	20241216	132800	421283380	19630	19640	19640	19630	21
417	20241216	132700	420871140	19650	19650	19650	19650	8
418	20241216	132600	420713940	19640	19640	19640	19640	0
419	20241216	132500	420713940	19640	19640	19640	19640	0
420	20241216	132400	420713940	19640	19650	19650	19640	12
421	20241216	132300	420478170	19640	19640	19640	19640	0
422	20241216	132200	420478170	19640	19640	19640	19640	0
423	20241216	132100	420478170	19640	19640	19640	19640	0
424	20241216	132000	420478170	19640	19640	19640	19640	9
425	20241216	131900	420301410	19650	19670	19670	19650	11
426	20241216	131800	420085070	19660	19660	19660	19660	3
427	20241216	131700	420026090	19660	19660	19660	19660	0
428	20241216	131600	420026090	19660	19660	19660	19660	8
429	20241216	131500	419868810	19650	19650	19650	19650	0
430	20241216	131400	419868810	19650	19650	19650	19650	9
431	20241216	131300	419691960	19660	19660	19660	19660	0
432	20241216	131200	419691960	19660	19660	19660	19660	17
433	20241216	131100	419357740	19660	19660	19660	19660	2
434	20241216	131000	419318420	19650	19670	19670	19650	13
435	20241216	130900	419062770	19660	19660	19660	19660	0
436	20241216	130800	419062770	19660	19660	19660	19660	0
437	20241216	130700	419062770	19660	19660	19660	19660	0
438	20241216	130600	419062770	19660	19660	19660	19660	9
439	20241216	130500	418885830	19650	19650	19650	19650	0
440	20241216	130400	418885830	19650	19650	19650	19650	0
441	20241216	130300	418885830	19650	19650	19650	19650	0
442	20241216	130200	418885830	19650	19650	19650	19650	0
443	20241216	130100	418885830	19650	19660	19660	19650	31
444	20241216	130000	418276600	19650	19650	19650	19650	13
445	20241216	125900	418021150	19630	19630	19630	19630	0
446	20241216	125800	418021150	19630	19630	19630	19630	0
447	20241216	125700	418021150	19630	19630	19630	19630	9
448	20241216	125600	417844480	19630	19630	19630	19630	59
449	20241216	125500	416686310	19650	19660	19660	19650	15
450	20241216	125400	416391470	19650	19650	19650	19650	0
451	20241216	125300	416391470	19650	19650	19650	19650	0
452	20241216	125200	416391470	19650	19650	19650	19640	248
453	20241216	125100	411519860	19660	19670	19670	19660	11
454	20241216	125000	411303510	19670	19690	19690	19670	9
455	20241216	124900	411126370	19700	19700	19700	19700	96
456	20241216	124800	409235170	19710	19710	19710	19710	7
457	20241216	124700	409097200	19710	19710	19710	19700	28
458	20241216	124600	408545530	19710	19710	19710	19710	0
459	20241216	124500	408545530	19710	19710	19710	19710	4
460	20241216	124400	408466690	19720	19720	19720	19720	10
461	20241216	124300	408269490	19720	19720	19720	19720	4
462	20241216	124200	408190610	19730	19730	19730	19730	1
463	20241216	124100	408170880	19740	19740	19740	19740	0
464	20241216	124000	408170880	19740	19730	19740	19730	111
465	20241216	123900	405980760	19740	19740	19740	19740	12
466	20241216	123800	405743880	19740	19740	19740	19740	0
467	20241216	123700	405743880	19740	19740	19740	19740	4
468	20241216	123600	405664920	19750	19750	19750	19750	10
469	20241216	123500	405467420	19750	19750	19750	19750	1
470	20241216	123400	405447670	19740	19740	19740	19740	4
471	20241216	123300	405368710	19740	19740	19740	19740	16
472	20241216	123200	405052870	19730	19730	19730	19730	0
473	20241216	123100	405052870	19730	19730	19730	19730	5
474	20241216	123000	404954220	19740	19740	19740	19740	1
475	20241216	122900	404934480	19740	19740	19740	19740	9
476	20241216	122800	404756820	19730	19730	19730	19730	4
477	20241216	122700	404677900	19740	19740	19740	19740	0
478	20241216	122600	404677900	19740	19740	19740	19740	9
479	20241216	122500	404500240	19730	19730	19730	19730	4
480	20241216	122400	404421320	19740	19740	19740	19740	15
481	20241216	122300	404125220	19740	19740	19740	19740	21
482	20241216	122200	403710680	19730	19720	19730	19720	14
483	20241216	122100	403434550	19700	19700	19700	19700	0
484	20241216	122000	403434550	19700	19710	19710	19700	9
485	20241216	121900	403257210	19720	19720	19720	19720	9
486	20241216	121800	403079730	19720	19720	19720	19720	5
487	20241216	121700	402981130	19720	19720	19720	19720	6
488	20241216	121600	402862810	19710	19710	19710	19710	0
489	20241216	121500	402862810	19710	19710	19710	19710	65
490	20241216	121400	401581660	19710	19710	19710	19710	0
491	20241216	121300	401581660	19710	19710	19710	19710	8
492	20241216	121200	401423980	19720	19720	19720	19720	2
493	20241216	121100	401384540	19730	19710	19730	19710	10
494	20241216	121000	401187260	19710	19710	19710	19710	0
495	20241216	120900	401187260	19710	19710	19710	19710	0
496	20241216	120800	401187260	19710	19710	19710	19710	37
497	20241216	120700	400457990	19700	19700	19700	19700	0
498	20241216	120600	400457990	19700	19700	19700	19700	0
499	20241216	120500	400457990	19700	19700	19700	19700	5
500	20241216	120400	400359490	19700	19700	19700	19700	0
501	20241216	120300	400359490	19700	19700	19700	19700	19
502	20241216	120200	399985190	19680	19680	19680	19680	0
503	20241216	120100	399985190	19680	19680	19680	19680	0
504	20241216	120000	399985190	19680	19680	19680	19680	0
505	20241216	115900	399985190	19680	19680	19680	19680	0
506	20241216	115800	399985190	19680	19680	19680	19680	0
507	20241216	115700	399985190	19680	19680	19680	19680	0
508	20241216	115600	399985190	19680	19710	19710	19680	48
509	20241216	115500	399039940	19700	19700	19700	19700	0
510	20241216	115400	399039940	19700	19700	19700	19700	0
511	20241216	115300	399039940	19700	19700	19700	19700	0
512	20241216	115200	399039940	19700	19700	19700	19700	0
513	20241216	115100	399039940	19700	19700	19700	19700	0
514	20241216	115000	399039940	19700	19700	19700	19700	0
515	20241216	114900	399039940	19700	19700	19700	19700	0
516	20241216	114800	399039940	19700	19700	19700	19700	100
517	20241216	114700	397069940	19700	19700	19700	19700	0
518	20241216	114600	397069940	19700	19700	19700	19700	102
519	20241216	114500	395060540	19700	19700	19700	19700	0
520	20241216	114400	395060540	19700	19700	19700	19700	0
521	20241216	114300	395060540	19700	19770	19770	19700	3060
522	20241216	114200	334750890	19770	19770	19770	19770	4
523	20241216	114100	334671810	19780	19780	19780	19780	0
524	20241216	114000	334671810	19780	19790	19790	19780	2
525	20241216	113900	334632240	19790	19790	19790	19790	9
526	20241216	113800	334454130	19760	19760	19760	19760	0
527	20241216	113700	334454130	19760	19760	19760	19760	0
528	20241216	113600	334454130	19760	19760	19760	19760	0
529	20241216	113500	334454130	19760	19760	19760	19760	0
530	20241216	113400	334454130	19760	19760	19760	19760	0
531	20241216	113300	334454130	19760	19780	19780	19760	40
532	20241216	113200	333663440	19770	19770	19770	19770	0
533	20241216	113100	333663440	19770	19770	19770	19770	0
534	20241216	113000	333663440	19770	19770	19770	19770	7
535	20241216	112900	333525050	19810	19750	19810	19750	256
536	20241216	112800	328455710	19750	19750	19750	19750	19
537	20241216	112700	328080460	19750	19750	19750	19750	14
538	20241216	112600	327803960	19750	19750	19750	19750	21
539	20241216	112500	327389210	19750	19750	19760	19750	27
540	20241216	112400	326855870	19750	19750	19750	19750	15
541	20241216	112300	326559620	19750	19750	19750	19750	41
542	20241216	112200	325749870	19760	19760	19760	19760	11
543	20241216	112100	325532510	19750	19750	19750	19750	148
544	20241216	112000	322609510	19750	19750	19750	19750	32
545	20241216	111900	321977510	19760	19760	19760	19750	18
546	20241216	111800	321621900	19760	19750	19760	19750	16
547	20241216	111700	321305810	19750	19750	19750	19750	32
548	20241216	111600	320673810	19750	19760	19760	19750	27
549	20241216	111500	320140540	19760	19770	19770	19760	8
550	20241216	111400	319982450	19770	19770	19770	19750	396
551	20241216	111300	312154620	19770	19780	19780	19770	424
552	20241216	111200	303769140	19790	19790	19790	19790	9
553	20241216	111100	303591030	19800	19800	19800	19800	47
554	20241216	111000	302660430	19800	19800	19800	19800	15
555	20241216	110900	302363430	19800	19800	19800	19800	29
556	20241216	110800	301789230	19800	19810	19810	19800	27
557	20241216	110700	301254550	19820	19810	19820	19810	23
558	20241216	110600	300798840	19820	19820	19820	19820	23
559	20241216	110500	300342980	19820	19820	19820	19820	27
560	20241216	110400	299807840	19830	19830	19830	19830	10
561	20241216	110300	299609540	19830	19820	19830	19820	54
562	20241216	110200	298538760	19820	19820	19820	19820	0
563	20241216	110100	298538760	19820	19830	19830	19820	112
564	20241216	110000	296318900	19830	19820	19830	19820	13
565	20241216	105900	296061150	19820	19820	19820	19820	0
566	20241216	105800	296061150	19820	19820	19820	19820	0
567	20241216	105700	296061150	19820	19830	19830	19820	14
568	20241216	105600	295783580	19830	19830	19830	19830	0
569	20241216	105500	295783580	19830	19820	19830	19820	19
570	20241216	105400	295406990	19830	19820	19830	19820	177
571	20241216	105300	291897820	19820	19810	19820	19810	22
572	20241216	105200	291461920	19810	19810	19810	19810	0
573	20241216	105100	291461920	19810	19810	19810	19810	3
574	20241216	105000	291402490	19810	19810	19810	19810	7
575	20241216	104900	291263820	19800	19800	19800	19800	0
576	20241216	104800	291263820	19800	19810	19810	19800	5
577	20241216	104700	291164810	19810	19810	19810	19810	0
578	20241216	104600	291164810	19810	19810	19810	19810	9
579	20241216	104500	290986520	19800	19800	19810	19800	15
580	20241216	104400	290689430	19800	19800	19800	19800	0
581	20241216	104300	290689430	19800	19800	19800	19800	44
582	20241216	104200	289818230	19810	19810	19810	19810	8
583	20241216	104100	289659750	19810	19810	19810	19810	0
584	20241216	104000	289659750	19810	19810	19810	19800	72
585	20241216	103900	288233490	19810	19810	19810	19810	9
586	20241216	103800	288055200	19810	19810	19810	19810	14
587	20241216	103700	287777860	19820	19820	19820	19820	0
588	20241216	103600	287777860	19820	19830	19830	19820	45
589	20241216	103500	286885550	19820	19820	19820	19820	41
590	20241216	103400	286072930	19820	19810	19830	19810	360
591	20241216	103300	278939070	19810	19810	19810	19810	60
592	20241216	103200	277750470	19800	19790	19800	19790	876
593	20241216	103100	260413420	19780	19770	19780	19770	180
594	20241216	103000	256853070	19770	19770	19770	19770	0
595	20241216	102900	256853070	19770	19760	19770	19760	103
596	20241216	102800	254816810	19750	19750	19760	19730	40
597	20241216	102700	254026870	19760	19760	19760	19760	0
598	20241216	102600	254026870	19760	19760	19760	19760	0
599	20241216	102500	254026870	19760	19760	19760	19760	20
600	20241216	102400	253631670	19750	19750	19750	19750	0
601	20241216	102300	253631670	19750	19750	19750	19750	0
602	20241216	102200	253631670	19750	19780	19780	19750	107
603	20241216	102100	251518140	19780	19780	19780	19780	0
604	20241216	102000	251518140	19780	19750	19780	19750	28
605	20241216	101900	250964700	19750	19750	19750	19750	0
606	20241216	101800	250964700	19750	19750	19750	19750	149
607	20241216	101700	248021950	19740	19750	19750	19740	5
608	20241216	101600	247923240	19740	19740	19740	19740	263
609	20241216	101500	242731620	19740	19750	19750	19740	5
610	20241216	101400	242632910	19750	19760	19760	19750	14
611	20241216	101300	242356320	19760	19760	19760	19760	0
612	20241216	101200	242356320	19760	19770	19770	19760	284
613	20241216	101100	236743420	19770	19770	19770	19770	4
614	20241216	101000	236664340	19780	19780	19780	19780	9
615	20241216	100900	236486320	19780	19780	19790	19780	794
616	20241216	100800	220776000	19780	19790	19790	19780	7
617	20241216	100700	220637510	19780	19780	19780	19780	219
618	20241216	100600	216305690	19780	19780	19780	19780	0
619	20241216	100500	216305690	19780	19760	19780	19760	30
620	20241216	100400	215712500	19780	19780	19780	19780	3
621	20241216	100300	215653160	19760	19770	19770	19760	138
622	20241216	100200	212926200	19780	19780	19780	19780	498
623	20241216	100100	203075760	19780	19780	19780	19780	3
624	20241216	100000	203016420	19780	19780	19780	19780	1
625	20241216	095900	202996640	19750	19750	19750	19750	0
626	20241216	095800	202996640	19750	19750	19750	19750	0
627	20241216	095700	202996640	19750	19740	19750	19740	42
628	20241216	095600	202167190	19750	19770	19770	19750	500
629	20241216	095500	192288410	19790	19790	19790	19790	0
630	20241216	095400	192288410	19790	19810	19820	19790	125
631	20241216	095300	189813970	19800	19790	19800	19790	583
632	20241216	095200	178271060	19780	19780	19780	19780	1
633	20241216	095100	178251280	19770	19780	19780	19770	96
634	20241216	095000	176353270	19790	19790	19790	19790	152
635	20241216	094900	173345190	19790	19780	19790	19780	22
636	20241216	094800	172909830	19800	19800	19800	19800	0
637	20241216	094700	172909830	19800	19800	19800	19800	33
638	20241216	094600	172256430	19800	19780	19800	19780	154
639	20241216	094500	169207810	19790	19770	19790	19770	380
640	20241216	094400	161692190	19770	19770	19770	19770	7
641	20241216	094300	161553800	19770	19770	19770	19770	3
642	20241216	094200	161494490	19770	19760	19770	19760	234
643	20241216	094100	156870370	19750	19750	19750	19750	6
644	20241216	094000	156751870	19760	19760	19760	19760	45
645	20241216	093900	155862670	19760	19760	19760	19760	192
646	20241216	093800	152068750	19760	19740	19760	19740	325
647	20241216	093700	145647530	19720	19720	19720	19720	11
648	20241216	093600	145430610	19720	19720	19720	19720	9
649	20241216	093500	145253130	19710	19740	19740	19710	2
650	20241216	093400	145213680	19710	19720	19750	19710	501
651	20241216	093300	135336890	19720	19750	19750	19720	401
652	20241216	093200	127429140	19760	19760	19760	19760	2
653	20241216	093100	127389620	19760	19750	19760	19750	149
654	20241216	093000	124446780	19700	19700	19700	19700	0
655	20241216	092900	124446780	19700	19710	19710	19700	102
656	20241216	092800	122437370	19710	19750	19750	19710	48
657	20241216	092700	121490000	19760	19670	19760	19670	1002
658	20241216	092600	101707110	19660	19620	19660	19620	3232
659	20241216	092500	38199320	19630	19630	19630	19630	1
660	20241216	092400	38179690	19620	19620	19620	19620	13
661	20241216	092300	37924630	19630	19630	19630	19630	0
662	20241216	092200	37924630	19630	19630	19630	19630	1
663	20241216	092100	37905000	19630	19630	19630	19630	0
664	20241216	092000	37905000	19630	19630	19630	19630	0
665	20241216	091900	37905000	19630	19630	19630	19630	104
666	20241216	091800	35863480	19630	19640	19640	19630	200
667	20241216	091700	31936480	19720	19720	19720	19720	2
668	20241216	091600	31897040	19740	19740	19740	19740	0
669	20241216	091500	31897040	19740	19730	19740	19730	30
670	20241216	091400	31304890	19740	19740	19740	19740	10
671	20241216	091300	31107490	19750	19750	19750	19750	7
672	20241216	091200	30969240	19700	19700	19700	19700	94
673	20241216	091100	29117440	19700	19700	19700	19700	0
674	20241216	091000	29117440	19700	19740	19750	19700	150
675	20241216	090900	26160450	19740	19640	19740	19640	920
676	20241216	090800	8051060	19630	19620	19630	19620	48
677	20241216	090700	7108830	19630	19630	19630	19630	0
678	20241216	090600	7108830	19630	19630	19630	19630	0
679	20241216	090500	7108830	19630	19630	19630	19630	0
680	20241216	090400	7108830	19630	19630	19630	19630	0
681	20241216	090300	7108830	19630	19630	19630	19630	0
682	20241216	090200	7108830	19630	19620	19630	19610	41
683	20241216	090100	6304480	19620	19630	19630	19520	21
684	20241216	090000	5892460	19620	19510	19620	19510	302