KissMeData/425420/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213300	773419640	15160	15160	15160	15160	2715
3	20241213	213200	773419640	15160	15160	15160	15160	0
4	20241213	213100	773419640	15160	15160	15160	15160	0
5	20241213	213000	773419640	15160	15160	15160	15160	0
6	20241213	212900	773419640	15160	15160	15160	15160	0
7	20241213	212800	773419640	15160	15160	15160	15160	0
8	20241213	212700	773419640	15160	15160	15160	15160	0
9	20241213	212600	773419640	15160	15160	15160	15160	0
10	20241213	212500	773419640	15160	15160	15160	15160	0
11	20241213	212400	773419640	15160	15160	15160	15160	0
12	20241213	212300	773419640	15160	15160	15160	15160	0
13	20241213	212200	773419640	15160	15160	15160	15160	0
14	20241213	212100	773419640	15160	15160	15160	15160	0
15	20241213	212000	773419640	15160	15160	15160	15160	0
16	20241213	211900	773419640	15160	15160	15160	15160	0
17	20241213	211800	773419640	15160	15160	15160	15160	0
18	20241213	211700	773419640	15160	15160	15160	15160	0
19	20241213	211600	773419640	15160	15160	15160	15160	0
20	20241213	211500	773419640	15160	15160	15160	15160	0
21	20241213	211400	773419640	15160	15160	15160	15160	0
22	20241213	211300	773419640	15160	15160	15160	15160	0
23	20241213	211200	773419640	15160	15160	15160	15160	0
24	20241213	211100	773419640	15160	15160	15160	15160	0
25	20241213	211000	773419640	15160	15160	15160	15160	0
26	20241213	210900	773419640	15160	15160	15160	15160	0
27	20241213	210800	773419640	15160	15160	15160	15160	0
28	20241213	210700	773419640	15160	15160	15160	15160	0
29	20241213	210600	773419640	15160	15160	15160	15160	0
30	20241213	210500	773419640	15160	15160	15160	15160	0
31	20241213	210400	773419640	15160	15160	15160	15160	0
32	20241213	210300	773419640	15160	15160	15160	15160	2715
33	20241213	210200	773419640	15160	15160	15160	15160	0
34	20241213	210100	773419640	15160	15160	15160	15160	0
35	20241213	210000	773419640	15160	15160	15160	15160	0
36	20241213	205900	773419640	15160	15160	15160	15160	0
37	20241213	205800	773419640	15160	15160	15160	15160	0
38	20241213	205700	773419640	15160	15160	15160	15160	0
39	20241213	205600	773419640	15160	15160	15160	15160	0
40	20241213	205500	773419640	15160	15160	15160	15160	0
41	20241213	205400	773419640	15160	15160	15160	15160	0
42	20241213	205300	773419640	15160	15160	15160	15160	0
43	20241213	205200	773419640	15160	15160	15160	15160	0
44	20241213	205100	773419640	15160	15160	15160	15160	0
45	20241213	205000	773419640	15160	15160	15160	15160	0
46	20241213	204900	773419640	15160	15160	15160	15160	0
47	20241213	204800	773419640	15160	15160	15160	15160	0
48	20241213	204700	773419640	15160	15160	15160	15160	0
49	20241213	204600	773419640	15160	15160	15160	15160	0
50	20241213	204500	773419640	15160	15160	15160	15160	0
51	20241213	204400	773419640	15160	15160	15160	15160	0
52	20241213	204300	773419640	15160	15160	15160	15160	0
53	20241213	204200	773419640	15160	15160	15160	15160	0
54	20241213	204100	773419640	15160	15160	15160	15160	0
55	20241213	204000	773419640	15160	15160	15160	15160	0
56	20241213	203900	773419640	15160	15160	15160	15160	0
57	20241213	203800	773419640	15160	15160	15160	15160	0
58	20241213	203700	773419640	15160	15160	15160	15160	0
59	20241213	203600	773419640	15160	15160	15160	15160	0
60	20241213	203500	773419640	15160	15160	15160	15160	0
61	20241213	203400	773419640	15160	15160	15160	15160	0
62	20241213	203300	773419640	15160	15160	15160	15160	2715
63	20241213	203200	773419640	15160	15160	15160	15160	0
64	20241213	203100	773419640	15160	15160	15160	15160	0
65	20241213	203000	773419640	15160	15160	15160	15160	0
66	20241213	202900	773419640	15160	15160	15160	15160	0
67	20241213	202800	773419640	15160	15160	15160	15160	0
68	20241213	202700	773419640	15160	15160	15160	15160	0
69	20241213	202600	773419640	15160	15160	15160	15160	0
70	20241213	202500	773419640	15160	15160	15160	15160	0
71	20241213	202400	773419640	15160	15160	15160	15160	0
72	20241213	202300	773419640	15160	15160	15160	15160	0
73	20241213	202200	773419640	15160	15160	15160	15160	0
74	20241213	202100	773419640	15160	15160	15160	15160	0
75	20241213	202000	773419640	15160	15160	15160	15160	0
76	20241213	201900	773419640	15160	15160	15160	15160	0
77	20241213	201800	773419640	15160	15160	15160	15160	0
78	20241213	201700	773419640	15160	15160	15160	15160	0
79	20241213	201600	773419640	15160	15160	15160	15160	0
80	20241213	201500	773419640	15160	15160	15160	15160	0
81	20241213	201400	773419640	15160	15160	15160	15160	0
82	20241213	201300	773419640	15160	15160	15160	15160	0
83	20241213	201200	773419640	15160	15160	15160	15160	0
84	20241213	201100	773419640	15160	15160	15160	15160	0
85	20241213	201000	773419640	15160	15160	15160	15160	0
86	20241213	200900	773419640	15160	15160	15160	15160	0
87	20241213	200800	773419640	15160	15160	15160	15160	0
88	20241213	200700	773419640	15160	15160	15160	15160	0
89	20241213	200600	773419640	15160	15160	15160	15160	0
90	20241213	200500	773419640	15160	15160	15160	15160	0
91	20241213	200400	773419640	15160	15160	15160	15160	0
92	20241213	200300	773419640	15160	15160	15160	15160	2715
93	20241213	200200	773419640	15160	15160	15160	15160	0
94	20241213	200100	773419640	15160	15160	15160	15160	0
95	20241213	200000	773419640	15160	15160	15160	15160	0
96	20241213	195900	773419640	15160	15160	15160	15160	0
97	20241213	195800	773419640	15160	15160	15160	15160	0
98	20241213	195700	773419640	15160	15160	15160	15160	0
99	20241213	195600	773419640	15160	15160	15160	15160	0
100	20241213	195500	773419640	15160	15160	15160	15160	0
101	20241213	195400	773419640	15160	15160	15160	15160	0
102	20241213	195300	773419640	15160	15160	15160	15160	0
103	20241213	195200	773419640	15160	15160	15160	15160	0
104	20241213	195100	773419640	15160	15160	15160	15160	0
105	20241213	195000	773419640	15160	15160	15160	15160	0
106	20241213	194900	773419640	15160	15160	15160	15160	0
107	20241213	194800	773419640	15160	15160	15160	15160	0
108	20241213	194700	773419640	15160	15160	15160	15160	0
109	20241213	194600	773419640	15160	15160	15160	15160	0
110	20241213	194500	773419640	15160	15160	15160	15160	0
111	20241213	194400	773419640	15160	15160	15160	15160	0
112	20241213	194300	773419640	15160	15160	15160	15160	0
113	20241213	194200	773419640	15160	15160	15160	15160	0
114	20241213	194100	773419640	15160	15160	15160	15160	0
115	20241213	194000	773419640	15160	15160	15160	15160	0
116	20241213	193900	773419640	15160	15160	15160	15160	0
117	20241213	193800	773419640	15160	15160	15160	15160	0
118	20241213	193700	773419640	15160	15160	15160	15160	0
119	20241213	193600	773419640	15160	15160	15160	15160	0
120	20241213	193500	773419640	15160	15160	15160	15160	0
121	20241213	193400	773419640	15160	15160	15160	15160	0
122	20241213	193300	773419640	15160	15160	15160	15160	2715
123	20241213	193200	773419640	15160	15160	15160	15160	0
124	20241213	193100	773419640	15160	15160	15160	15160	0
125	20241213	193000	773419640	15160	15160	15160	15160	0
126	20241213	192900	773419640	15160	15160	15160	15160	0
127	20241213	192800	773419640	15160	15160	15160	15160	0
128	20241213	192700	773419640	15160	15160	15160	15160	0
129	20241213	192600	773419640	15160	15160	15160	15160	0
130	20241213	192500	773419640	15160	15160	15160	15160	0
131	20241213	192400	773419640	15160	15160	15160	15160	0
132	20241213	192300	773419640	15160	15160	15160	15160	0
133	20241213	192200	773419640	15160	15160	15160	15160	0
134	20241213	192100	773419640	15160	15160	15160	15160	0
135	20241213	192000	773419640	15160	15160	15160	15160	0
136	20241213	191900	773419640	15160	15160	15160	15160	0
137	20241213	191800	773419640	15160	15160	15160	15160	0
138	20241213	191700	773419640	15160	15160	15160	15160	0
139	20241213	191600	773419640	15160	15160	15160	15160	0
140	20241213	191500	773419640	15160	15160	15160	15160	0
141	20241213	191400	773419640	15160	15160	15160	15160	0
142	20241213	191300	773419640	15160	15160	15160	15160	0
143	20241213	191200	773419640	15160	15160	15160	15160	0
144	20241213	191100	773419640	15160	15160	15160	15160	0
145	20241213	191000	773419640	15160	15160	15160	15160	0
146	20241213	190900	773419640	15160	15160	15160	15160	0
147	20241213	190800	773419640	15160	15160	15160	15160	0
148	20241213	190700	773419640	15160	15160	15160	15160	0
149	20241213	190600	773419640	15160	15160	15160	15160	0
150	20241213	190500	773419640	15160	15160	15160	15160	0
151	20241213	190400	773419640	15160	15160	15160	15160	0
152	20241213	190300	773419640	15160	15160	15160	15160	2715
153	20241213	190200	773419640	15160	15160	15160	15160	0
154	20241213	190100	773419640	15160	15160	15160	15160	0
155	20241213	190000	773419640	15160	15160	15160	15160	0
156	20241213	185900	773419640	15160	15160	15160	15160	0
157	20241213	185800	773419640	15160	15160	15160	15160	0
158	20241213	185700	773419640	15160	15160	15160	15160	0
159	20241213	185600	773419640	15160	15160	15160	15160	0
160	20241213	185500	773419640	15160	15160	15160	15160	0
161	20241213	185400	773419640	15160	15160	15160	15160	0
162	20241213	185300	773419640	15160	15160	15160	15160	0
163	20241213	185200	773419640	15160	15160	15160	15160	0
164	20241213	185100	773419640	15160	15160	15160	15160	0
165	20241213	185000	773419640	15160	15160	15160	15160	0
166	20241213	184900	773419640	15160	15160	15160	15160	0
167	20241213	184800	773419640	15160	15160	15160	15160	0
168	20241213	184700	773419640	15160	15160	15160	15160	0
169	20241213	184600	773419640	15160	15160	15160	15160	0
170	20241213	184500	773419640	15160	15160	15160	15160	0
171	20241213	184400	773419640	15160	15160	15160	15160	0
172	20241213	184300	773419640	15160	15160	15160	15160	0
173	20241213	184200	773419640	15160	15160	15160	15160	0
174	20241213	184100	773419640	15160	15160	15160	15160	0
175	20241213	184000	773419640	15160	15160	15160	15160	0
176	20241213	183900	773419640	15160	15160	15160	15160	0
177	20241213	183800	773419640	15160	15160	15160	15160	0
178	20241213	183700	773419640	15160	15160	15160	15160	0
179	20241213	183600	773419640	15160	15160	15160	15160	0
180	20241213	183500	773419640	15160	15160	15160	15160	0
181	20241213	183400	773419640	15160	15160	15160	15160	0
182	20241213	183300	773419640	15160	15160	15160	15160	2715
183	20241213	183200	773419640	15160	15160	15160	15160	0
184	20241213	183100	773419640	15160	15160	15160	15160	0
185	20241213	183000	773419640	15160	15160	15160	15160	0
186	20241213	182900	773419640	15160	15160	15160	15160	0
187	20241213	182800	773419640	15160	15160	15160	15160	0
188	20241213	182700	773419640	15160	15160	15160	15160	0
189	20241213	182600	773419640	15160	15160	15160	15160	0
190	20241213	182500	773419640	15160	15160	15160	15160	0
191	20241213	182400	773419640	15160	15160	15160	15160	0
192	20241213	182300	773419640	15160	15160	15160	15160	0
193	20241213	182200	773419640	15160	15160	15160	15160	0
194	20241213	182100	773419640	15160	15160	15160	15160	0
195	20241213	182000	773419640	15160	15160	15160	15160	0
196	20241213	181900	773419640	15160	15160	15160	15160	0
197	20241213	181800	773419640	15160	15160	15160	15160	0
198	20241213	181700	773419640	15160	15160	15160	15160	0
199	20241213	181600	773419640	15160	15160	15160	15160	0
200	20241213	181500	773419640	15160	15160	15160	15160	0
201	20241213	181400	773419640	15160	15160	15160	15160	0
202	20241213	181300	773419640	15160	15160	15160	15160	0
203	20241213	181200	773419640	15160	15160	15160	15160	0
204	20241213	181100	773419640	15160	15160	15160	15160	0
205	20241213	181000	773419640	15160	15160	15160	15160	0
206	20241213	180900	773419640	15160	15160	15160	15160	0
207	20241213	180800	773419640	15160	15160	15160	15160	0
208	20241213	180700	773419640	15160	15160	15160	15160	0
209	20241213	180600	773419640	15160	15160	15160	15160	0
210	20241213	180500	773419640	15160	15160	15160	15160	0
211	20241213	180400	773419640	15160	15160	15160	15160	0
212	20241213	180300	773419640	15160	15160	15160	15160	2715
213	20241213	180200	773419640	15160	15160	15160	15160	0
214	20241213	180100	773419640	15160	15160	15160	15160	0
215	20241213	180000	773419640	15160	15160	15160	15160	0
216	20241213	175900	773419640	15160	15160	15160	15160	0
217	20241213	175800	773419640	15160	15160	15160	15160	0
218	20241213	175700	773419640	15160	15160	15160	15160	0
219	20241213	175600	773419640	15160	15160	15160	15160	0
220	20241213	175500	773419640	15160	15160	15160	15160	0
221	20241213	175400	773419640	15160	15160	15160	15160	0
222	20241213	175300	773419640	15160	15160	15160	15160	0
223	20241213	175200	773419640	15160	15160	15160	15160	0
224	20241213	175100	773419640	15160	15160	15160	15160	0
225	20241213	175000	773419640	15160	15160	15160	15160	0
226	20241213	174900	773419640	15160	15160	15160	15160	0
227	20241213	174800	773419640	15160	15160	15160	15160	0
228	20241213	174700	773419640	15160	15160	15160	15160	0
229	20241213	174600	773419640	15160	15160	15160	15160	0
230	20241213	174500	773419640	15160	15160	15160	15160	0
231	20241213	174400	773419640	15160	15160	15160	15160	0
232	20241213	174300	773419640	15160	15160	15160	15160	0
233	20241213	174200	773419640	15160	15160	15160	15160	0
234	20241213	174100	773419640	15160	15160	15160	15160	0
235	20241213	174000	773419640	15160	15160	15160	15160	0
236	20241213	173900	773419640	15160	15160	15160	15160	0
237	20241213	173800	773419640	15160	15160	15160	15160	0
238	20241213	173700	773419640	15160	15160	15160	15160	0
239	20241213	173600	773419640	15160	15160	15160	15160	0
240	20241213	173500	773419640	15160	15160	15160	15160	0
241	20241213	173400	773419640	15160	15160	15160	15160	0
242	20241213	173300	773419640	15160	15160	15160	15160	2715
243	20241213	173200	773419640	15160	15160	15160	15160	0
244	20241213	173100	773419640	15160	15160	15160	15160	0
245	20241213	173000	773419640	15160	15160	15160	15160	0
246	20241213	172900	773419640	15160	15160	15160	15160	0
247	20241213	172800	773419640	15160	15160	15160	15160	0
248	20241213	172700	773419640	15160	15160	15160	15160	0
249	20241213	172600	773419640	15160	15160	15160	15160	0
250	20241213	172500	773419640	15160	15160	15160	15160	0
251	20241213	172400	773419640	15160	15160	15160	15160	0
252	20241213	172300	773419640	15160	15160	15160	15160	0
253	20241213	172200	773419640	15160	15160	15160	15160	0
254	20241213	172100	773419640	15160	15160	15160	15160	0
255	20241213	172000	773419640	15160	15160	15160	15160	0
256	20241213	171900	773419640	15160	15160	15160	15160	0
257	20241213	171800	773419640	15160	15160	15160	15160	0
258	20241213	171700	773419640	15160	15160	15160	15160	0
259	20241213	171600	773419640	15160	15160	15160	15160	0
260	20241213	171500	773419640	15160	15160	15160	15160	0
261	20241213	171400	773419640	15160	15160	15160	15160	0
262	20241213	171300	773419640	15160	15160	15160	15160	0
263	20241213	171200	773419640	15160	15160	15160	15160	0
264	20241213	171100	773419640	15160	15160	15160	15160	0
265	20241213	171000	773419640	15160	15160	15160	15160	0
266	20241213	170900	773419640	15160	15160	15160	15160	0
267	20241213	170800	773419640	15160	15160	15160	15160	0
268	20241213	170700	773419640	15160	15160	15160	15160	0
269	20241213	170600	773419640	15160	15160	15160	15160	0
270	20241213	170500	773419640	15160	15160	15160	15160	0
271	20241213	170400	773419640	15160	15160	15160	15160	0
272	20241213	170300	773419640	15160	15160	15160	15160	2715
273	20241213	170200	773419640	15160	15160	15160	15160	0
274	20241213	170100	773419640	15160	15160	15160	15160	0
275	20241213	170000	773419640	15160	15160	15160	15160	0
276	20241213	165900	773419640	15160	15160	15160	15160	0
277	20241213	165800	773419640	15160	15160	15160	15160	0
278	20241213	165700	773419640	15160	15160	15160	15160	0
279	20241213	165600	773419640	15160	15160	15160	15160	0
280	20241213	165500	773419640	15160	15160	15160	15160	0
281	20241213	165400	773419640	15160	15160	15160	15160	0
282	20241213	165300	773419640	15160	15160	15160	15160	0
283	20241213	165200	773419640	15160	15160	15160	15160	0
284	20241213	165100	773419640	15160	15160	15160	15160	0
285	20241213	165000	773419640	15160	15160	15160	15160	0
286	20241213	164900	773419640	15160	15160	15160	15160	0
287	20241213	164800	773419640	15160	15160	15160	15160	0
288	20241213	164700	773419640	15160	15160	15160	15160	0
289	20241213	164600	773419640	15160	15160	15160	15160	0
290	20241213	164500	773419640	15160	15160	15160	15160	0
291	20241213	164400	773419640	15160	15160	15160	15160	0
292	20241213	164300	773419640	15160	15160	15160	15160	0
293	20241213	164200	773419640	15160	15160	15160	15160	0
294	20241213	164100	773419640	15160	15160	15160	15160	0
295	20241213	164000	773419640	15160	15160	15160	15160	0
296	20241213	163900	773419640	15160	15160	15160	15160	0
297	20241213	163800	773419640	15160	15160	15160	15160	0
298	20241213	163700	773419640	15160	15160	15160	15160	0
299	20241213	163600	773419640	15160	15160	15160	15160	0
300	20241213	163500	773419640	15160	15160	15160	15160	0
301	20241213	163400	773419640	15160	15160	15160	15160	0
302	20241213	163300	773419640	15160	15160	15160	15160	2715
303	20241213	163200	773419640	15160	15160	15160	15160	0
304	20241213	163100	773419640	15160	15160	15160	15160	0
305	20241213	163000	773419640	15160	15160	15160	15160	0
306	20241213	162900	773419640	15160	15160	15160	15160	0
307	20241213	162800	773419640	15160	15160	15160	15160	0
308	20241213	162700	773419640	15160	15160	15160	15160	0
309	20241213	162600	773419640	15160	15160	15160	15160	0
310	20241213	162500	773419640	15160	15160	15160	15160	0
311	20241213	162400	773419640	15160	15160	15160	15160	0
312	20241213	162300	773419640	15160	15160	15160	15160	0
313	20241213	162200	773419640	15160	15160	15160	15160	0
314	20241213	162100	773419640	15160	15160	15160	15160	0
315	20241213	162000	773419640	15160	15160	15160	15160	0
316	20241213	161900	773419640	15160	15160	15160	15160	0
317	20241213	161800	773419640	15160	15160	15160	15160	0
318	20241213	161700	773419640	15160	15160	15160	15160	0
319	20241213	161600	773419640	15160	15160	15160	15160	0
320	20241213	161500	773419640	15160	15160	15160	15160	0
321	20241213	161400	773419640	15160	15160	15160	15160	0
322	20241213	161300	773419640	15160	15160	15160	15160	0
323	20241213	161200	773419640	15160	15160	15160	15160	0
324	20241213	161100	773419640	15160	15160	15160	15160	0
325	20241213	161000	773419640	15160	15160	15160	15160	0
326	20241213	160900	773419640	15160	15160	15160	15160	0
327	20241213	160800	773419640	15160	15160	15160	15160	0
328	20241213	160700	773419640	15160	15160	15160	15160	0
329	20241213	160600	773419640	15160	15160	15160	15160	0
330	20241213	160500	773419640	15160	15160	15160	15160	0
331	20241213	160400	773419640	15160	15160	15160	15160	0
332	20241213	160300	773419640	15160	15160	15160	15160	2715
333	20241213	160200	773419640	15160	15160	15160	15160	0
334	20241213	160100	773419640	15160	15160	15160	15160	0
335	20241213	160000	773419640	15160	15160	15160	15160	0
336	20241213	155900	773419640	15160	15160	15160	15160	0
337	20241213	155800	773419640	15160	15160	15160	15160	0
338	20241213	155700	773419640	15160	15160	15160	15160	0
339	20241213	155600	773419640	15160	15160	15160	15160	0
340	20241213	155500	773419640	15160	15160	15160	15160	0
341	20241213	155400	773419640	15160	15160	15160	15160	0
342	20241213	155300	773419640	15160	15160	15160	15160	0
343	20241213	155200	773419640	15160	15160	15160	15160	0
344	20241213	155100	773419640	15160	15160	15160	15160	0
345	20241213	155000	773419640	15160	15160	15160	15160	0
346	20241213	154900	773419640	15160	15160	15160	15160	0
347	20241213	154800	773419640	15160	15160	15160	15160	0
348	20241213	154700	773419640	15160	15160	15160	15160	0
349	20241213	154600	773419640	15160	15160	15160	15160	0
350	20241213	154500	773419640	15160	15160	15160	15160	0
351	20241213	154400	773419640	15160	15160	15160	15160	0
352	20241213	154300	773419640	15160	15160	15160	15160	0
353	20241213	154200	773419640	15160	15160	15160	15160	0
354	20241213	154100	773419640	15160	15160	15160	15160	0
355	20241213	154000	773419640	15160	15160	15160	15160	0
356	20241213	153900	773419640	15160	15160	15160	15160	0
357	20241213	153800	773419640	15160	15160	15160	15160	0
358	20241213	153700	773419640	15160	15160	15160	15160	0
359	20241213	153600	773419640	15160	15160	15160	15160	0
360	20241213	153500	773419640	15160	15160	15160	15160	0
361	20241213	153400	773419640	15160	15160	15160	15160	0
362	20241213	153300	773419640	15160	15160	15160	15160	2715
363	20241213	153200	773419640	15160	15160	15160	15160	0
364	20241213	153100	773419640	15160	15160	15160	15160	0
365	20241213	153000	773419640	15160	15160	15160	15160	2715
366	20241213	152900	732260240	15300	15300	15300	15300	0
367	20241213	152800	732260240	15300	15300	15300	15300	0
368	20241213	152700	732260240	15300	15300	15300	15300	0
369	20241213	152600	732260240	15300	15300	15300	15300	0
370	20241213	152500	732260240	15300	15300	15300	15300	0
371	20241213	152400	732260240	15300	15300	15300	15300	0
372	20241213	152300	732260240	15300	15300	15300	15300	0
373	20241213	152200	732260240	15300	15300	15300	15300	0
374	20241213	152100	732260240	15300	15300	15300	15300	0
375	20241213	152000	732260240	15300	15300	15300	15300	0
376	20241213	151900	732260240	15300	15340	15410	15300	148
377	20241213	151800	729994580	15410	15350	15420	15350	31
378	20241213	151700	729518010	15350	15360	15360	15350	118
379	20241213	151600	727705890	15360	15360	15360	15360	18
380	20241213	151500	727429410	15350	15500	15500	15350	225
381	20241213	151400	723964220	15500	15500	15500	15500	2
382	20241213	151300	723933220	15510	15430	15510	15430	2
383	20241213	151200	723902280	15500	15490	15500	15430	449
384	20241213	151100	716969520	15490	15490	15490	15490	8
385	20241213	151000	716845600	15490	15490	15490	15490	3
386	20241213	150900	716799130	15490	15490	15490	15490	0
387	20241213	150800	716799130	15490	15510	15510	15490	101
388	20241213	150700	715233460	15510	15520	15520	15510	30
389	20241213	150600	714768060	15510	15510	15510	15510	1
390	20241213	150500	714752550	15540	15540	15540	15540	22
391	20241213	150400	714410670	15550	15560	15560	15550	184
392	20241213	150300	711548880	15560	15570	15570	15560	302
393	20241213	150200	706846750	15610	15600	15610	15600	36
394	20241213	150100	706284800	15570	15610	15610	15570	7
395	20241213	150000	706175570	15620	15560	15620	15560	240
396	20241213	145900	702428240	15620	15620	15620	15620	0
397	20241213	145800	702428240	15620	15620	15620	15620	0
398	20241213	145700	702428240	15620	15620	15620	15620	178
399	20241213	145600	699647880	15620	15620	15620	15620	67
400	20241213	145500	698601340	15620	15530	15620	15530	50
401	20241213	145400	697824590	15550	15560	15560	15550	60
402	20241213	145300	696891490	15570	15570	15570	15570	485
403	20241213	145200	689340040	15620	15620	15620	15620	48
404	20241213	145100	688590280	15650	15650	15650	15650	0
405	20241213	145000	688590280	15650	15650	15650	15650	0
406	20241213	144900	688590280	15650	15650	15650	15650	114
407	20241213	144800	686806180	15650	15650	15650	15650	136
408	20241213	144700	684677780	15650	15650	15650	15650	41
409	20241213	144600	684036130	15620	15660	15660	15570	293
410	20241213	144500	679461100	15670	15660	15670	15660	57
411	20241213	144400	678568170	15620	15670	15670	15620	192
412	20241213	144300	675563630	15620	15620	15620	15620	143
413	20241213	144200	673329970	15670	15620	15670	15620	114
414	20241213	144100	671543840	15570	15650	15650	15570	300
415	20241213	144000	666858560	15680	15680	15680	15670	210
416	20241213	143900	663565770	15680	15680	15680	15680	88
417	20241213	143800	662185930	15680	15630	15680	15630	88
418	20241213	143700	660806140	15670	15670	15670	15660	92
419	20241213	143600	659364520	15680	15670	15680	15670	149
420	20241213	143500	657028490	15670	15670	15680	15670	121
421	20241213	143400	655131600	15670	15670	15680	15670	217
422	20241213	143300	651729910	15670	15680	15680	15670	116
423	20241213	143200	649911510	15670	15670	15670	15670	702
424	20241213	143100	638911170	15670	15660	15670	15660	124
425	20241213	143000	636969180	15670	15660	15670	15660	190
426	20241213	142900	633993570	15660	15670	15670	15660	56
427	20241213	142800	633116090	15670	15670	15670	15670	110
428	20241213	142700	631392390	15680	15670	15680	15670	91
429	20241213	142600	629965520	15680	15680	15680	15680	35
430	20241213	142500	629416720	15680	15660	15680	15660	668
431	20241213	142400	618951150	15660	15660	15660	15660	79
432	20241213	142300	617714010	15660	15650	15660	15650	143
433	20241213	142200	615475900	15650	15640	15650	15640	157
434	20241213	142100	613020350	15590	15650	15650	15590	176
435	20241213	142000	610267380	15650	15650	15650	15650	0
436	20241213	141900	610267380	15650	15630	15650	15630	117
437	20241213	141800	608436350	15640	15590	15640	15590	139
438	20241213	141700	606262490	15590	15630	15630	15590	154
439	20241213	141600	603855510	15580	15650	15650	15580	267
440	20241213	141500	599689980	15640	15640	15640	15640	1
441	20241213	141400	599674340	15650	15640	15650	15640	158
442	20241213	141300	597201650	15650	15650	15650	15640	89
443	20241213	141200	595808820	15650	15640	15650	15640	119
444	20241213	141100	593946790	15640	15650	15650	15640	120
445	20241213	141000	592068840	15640	15640	15640	15640	141
446	20241213	140900	589863600	15590	15590	15590	15590	102
447	20241213	140800	588273420	15650	15650	15650	15650	89
448	20241213	140700	586880570	15610	15640	15660	15610	144
449	20241213	140600	584628250	15660	15650	15660	15650	65
450	20241213	140500	583610450	15660	15660	15660	15660	159
451	20241213	140400	581120510	15660	15660	15660	15660	23
452	20241213	140300	580760330	15660	15660	15660	15650	132
453	20241213	140200	578693320	15660	15660	15660	15650	285
454	20241213	140100	574230360	15660	15610	15660	15610	299
455	20241213	140000	569556020	15670	15670	15670	15670	106
456	20241213	135900	567895000	15660	15660	15660	15660	225
457	20241213	135800	564371500	15660	15660	15660	15660	50
458	20241213	135700	563588500	15660	15660	15660	15660	119
459	20241213	135600	561724960	15660	15660	15660	15660	65
460	20241213	135500	560707060	15610	15620	15670	15610	99
461	20241213	135400	559157630	15670	15670	15670	15670	168
462	20241213	135300	556525070	15670	15670	15670	15670	105
463	20241213	135200	554879720	15670	15670	15670	15670	21
464	20241213	135100	554550650	15680	15660	15680	15660	140
465	20241213	135000	552355920	15680	15650	15680	15650	173
466	20241213	134900	549646380	15670	15680	15680	15670	111
467	20241213	134800	547906040	15670	15670	15670	15670	187
468	20241213	134700	544975750	15670	15670	15670	15670	63
469	20241213	134600	543988540	15670	15650	15670	15650	88
470	20241213	134500	542610710	15650	15640	15650	15640	86
471	20241213	134400	541264910	15650	15650	15650	15650	75
472	20241213	134300	540091160	15670	15670	15670	15670	53
473	20241213	134200	539260650	15670	15660	15670	15660	87
474	20241213	134100	537897370	15670	15670	15670	15670	76
475	20241213	134000	536706450	15670	15670	15670	15660	256
476	20241213	133900	532695130	15670	15660	15670	15660	188
477	20241213	133800	529749820	15660	15660	15660	15660	120
478	20241213	133700	527870620	15610	15600	15650	15600	207
479	20241213	133600	524636520	15670	15670	15670	15670	5
480	20241213	133500	524558170	15670	15640	15670	15640	157
481	20241213	133400	522101350	15640	15600	15640	15600	79
482	20241213	133300	520865830	15640	15590	15640	15590	279
483	20241213	133200	516512630	15590	15580	15590	15580	87
484	20241213	133100	515156420	15580	15580	15580	15580	66
485	20241213	133000	514128140	15580	15580	15580	15580	22
486	20241213	132900	513785380	15590	15570	15590	15570	174
487	20241213	132800	511072740	15590	15580	15590	15580	66
488	20241213	132700	510044100	15590	15580	15590	15580	99
489	20241213	132600	508501090	15580	15560	15580	15540	109
490	20241213	132500	506804140	15580	15580	15580	15580	73
491	20241213	132400	505666800	15590	15590	15590	15590	0
492	20241213	132300	505666800	15590	15570	15590	15570	79
493	20241213	132200	504435550	15570	15570	15570	15570	368
494	20241213	132100	498705790	15570	15570	15570	15570	101
495	20241213	132000	497133220	15570	15560	15570	15560	73
496	20241213	131900	495996620	15570	15550	15570	15550	25
497	20241213	131800	495607390	15550	15540	15550	15540	932
498	20241213	131700	481115290	15550	15560	15560	15530	155
499	20241213	131600	478705750	15540	15550	15570	15540	139
500	20241213	131500	476542910	15490	15490	15550	15490	1189
501	20241213	131400	458106430	15500	15500	15500	15500	137
502	20241213	131300	455982930	15490	15450	15500	15450	488
503	20241213	131200	448431440	15340	15340	15340	15340	0
504	20241213	131100	448431440	15340	15410	15440	15340	237
505	20241213	131000	444777750	15420	15420	15420	15420	91
506	20241213	130900	443374530	15420	15420	15420	15420	583
507	20241213	130800	434384670	15420	15400	15420	15380	315
508	20241213	130700	429530530	15400	15300	15400	15300	7972
509	20241213	130600	307400150	15300	15280	15300	15280	1883
510	20241213	130500	278613260	15280	15280	15280	15280	83
511	20241213	130400	277345020	15270	15280	15280	15270	129
512	20241213	130300	275374000	15280	15280	15280	15280	94
513	20241213	130200	273937680	15270	15270	15270	15270	11
514	20241213	130100	273769710	15270	15270	15270	15270	132
515	20241213	130000	271754070	15270	15270	15270	15270	92
516	20241213	125900	270349230	15270	15270	15270	15270	57
517	20241213	125800	269478840	15270	15260	15270	15260	107
518	20241213	125700	267844960	15270	15270	15270	15270	71
519	20241213	125600	266760790	15280	15280	15280	15280	0
520	20241213	125500	266760790	15280	15270	15280	15270	125
521	20241213	125400	264851230	15280	15270	15280	15270	114
522	20241213	125300	263109330	15290	15290	15290	15290	107
523	20241213	125200	261473300	15290	15290	15290	15290	94
524	20241213	125100	260036040	15290	15290	15290	15290	0
525	20241213	125000	260036040	15290	15290	15290	15290	143
526	20241213	124900	257849570	15290	15280	15290	15280	69
527	20241213	124800	256794840	15260	15260	15260	15260	127
528	20241213	124700	254856820	15210	15210	15210	15210	0
529	20241213	124600	254856820	15210	15210	15210	15210	0
530	20241213	124500	254856820	15210	15210	15210	15210	0
531	20241213	124400	254856820	15210	15210	15210	15210	0
532	20241213	124300	254856820	15210	15210	15210	15210	0
533	20241213	124200	254856820	15210	15210	15210	15210	0
534	20241213	124100	254856820	15210	15210	15210	15210	1
535	20241213	124000	254841610	15280	15280	15280	15280	0
536	20241213	123900	254841610	15280	15280	15280	15280	0
537	20241213	123800	254841610	15280	15280	15280	15280	0
538	20241213	123700	254841610	15280	15280	15280	15280	0
539	20241213	123600	254841610	15280	15280	15280	15280	0
540	20241213	123500	254841610	15280	15280	15280	15280	0
541	20241213	123400	254841610	15280	15280	15280	15280	5
542	20241213	123300	254765210	15250	15260	15260	15250	225
543	20241213	123200	251333710	15270	15270	15270	15270	0
544	20241213	123100	251333710	15270	15270	15270	15270	0
545	20241213	123000	251333710	15270	15270	15270	15270	0
546	20241213	122900	251333710	15270	15270	15270	15270	0
547	20241213	122800	251333710	15270	15270	15270	15270	0
548	20241213	122700	251333710	15270	15270	15270	15270	124
549	20241213	122600	249440230	15300	15300	15300	15300	0
550	20241213	122500	249440230	15300	15300	15300	15300	0
551	20241213	122400	249440230	15300	15300	15300	15300	0
552	20241213	122300	249440230	15300	15300	15300	15300	0
553	20241213	122200	249440230	15300	15300	15300	15300	10
554	20241213	122100	249287230	15320	15320	15320	15320	0
555	20241213	122000	249287230	15320	15320	15320	15320	0
556	20241213	121900	249287230	15320	15320	15320	15320	0
557	20241213	121800	249287230	15320	15320	15320	15320	0
558	20241213	121700	249287230	15320	15320	15320	15320	0
559	20241213	121600	249287230	15320	15320	15320	15320	0
560	20241213	121500	249287230	15320	15320	15320	15320	0
561	20241213	121400	249287230	15320	15320	15320	15320	0
562	20241213	121300	249287230	15320	15320	15320	15320	0
563	20241213	121200	249287230	15320	15320	15320	15320	0
564	20241213	121100	249287230	15320	15320	15320	15320	0
565	20241213	121000	249287230	15320	15320	15320	15320	1
566	20241213	120900	249271910	15320	15320	15320	15320	0
567	20241213	120800	249271910	15320	15320	15320	15320	1
568	20241213	120700	249256590	15250	15250	15250	15250	0
569	20241213	120600	249256590	15250	15250	15250	15250	9
570	20241213	120500	249119340	15250	15250	15250	15250	0
571	20241213	120400	249119340	15250	15250	15250	15250	131
572	20241213	120300	247121590	15250	15290	15290	15250	481
573	20241213	120200	239772950	15290	15310	15310	15290	15
574	20241213	120100	239543470	15350	15350	15350	15350	1
575	20241213	120000	239528120	15350	15350	15350	15350	0
576	20241213	115900	239528120	15350	15350	15350	15350	0
577	20241213	115800	239528120	15350	15350	15350	15350	1
578	20241213	115700	239512770	15340	15350	15350	15340	22
579	20241213	115600	239175130	15380	15380	15380	15380	0
580	20241213	115500	239175130	15380	15380	15380	15380	0
581	20241213	115400	239175130	15380	15380	15380	15380	247
582	20241213	115300	235376270	15380	15360	15380	15360	1117
583	20241213	115200	218207110	15370	15300	15370	15300	1448
584	20241213	115100	196013440	15300	15280	15300	15280	485
585	20241213	115000	188597160	15290	15290	15290	15290	100
586	20241213	114900	187068160	15290	15290	15290	15290	0
587	20241213	114800	187068160	15290	15290	15290	15290	0
588	20241213	114700	187068160	15290	15300	15300	15290	130
589	20241213	114600	185079460	15300	15300	15300	15300	0
590	20241213	114500	185079460	15300	15300	15300	15300	200
591	20241213	114400	182019460	15300	15300	15300	15300	1
592	20241213	114300	182004160	15290	15290	15290	15290	0
593	20241213	114200	182004160	15290	15290	15290	15290	20
594	20241213	114100	181698360	15290	15290	15290	15290	0
595	20241213	114000	181698360	15290	15290	15290	15290	0
596	20241213	113900	181698360	15290	15290	15290	15290	0
597	20241213	113800	181698360	15290	15290	15290	15290	0
598	20241213	113700	181698360	15290	15290	15290	15290	1
599	20241213	113600	181683070	15300	15300	15300	15300	0
600	20241213	113500	181683070	15300	15300	15300	15300	0
601	20241213	113400	181683070	15300	15300	15300	15300	0
602	20241213	113300	181683070	15300	15300	15300	15300	0
603	20241213	113200	181683070	15300	15300	15300	15300	0
604	20241213	113100	181683070	15300	15270	15300	15270	12
605	20241213	113000	181499800	15300	15300	15300	15300	0
606	20241213	112900	181499800	15300	15300	15300	15300	10
607	20241213	112800	181346800	15300	15300	15300	15300	0
608	20241213	112700	181346800	15300	15300	15300	15300	0
609	20241213	112600	181346800	15300	15300	15300	15300	0
610	20241213	112500	181346800	15300	15300	15300	15300	0
611	20241213	112400	181346800	15300	15300	15300	15300	26
612	20241213	112300	180949000	15300	15300	15300	15300	0
613	20241213	112200	180949000	15300	15280	15300	15280	108
614	20241213	112100	179298160	15300	15300	15300	15300	0
615	20241213	112000	179298160	15300	15300	15300	15300	1
616	20241213	111900	179282860	15280	15280	15280	15280	1
617	20241213	111800	179267580	15280	15280	15280	15280	4
618	20241213	111700	179206460	15300	15300	15300	15300	0
619	20241213	111600	179206460	15300	15300	15300	15300	0
620	20241213	111500	179206460	15300	15300	15300	15300	0
621	20241213	111400	179206460	15300	15300	15300	15300	0
622	20241213	111300	179206460	15300	15300	15300	15300	47
623	20241213	111200	178487360	15310	15310	15310	15310	0
624	20241213	111100	178487360	15310	15310	15310	15310	1
625	20241213	111000	178472050	15300	15300	15300	15300	12
626	20241213	110900	178288450	15310	15310	15310	15310	0
627	20241213	110800	178288450	15310	15300	15310	15300	23
628	20241213	110700	177936540	15300	15300	15300	15300	0
629	20241213	110600	177936540	15300	15300	15300	15300	40
630	20241213	110500	177324540	15300	15300	15300	15300	1
631	20241213	110400	177309240	15280	15280	15280	15280	6
632	20241213	110300	177217560	15290	15290	15290	15290	0
633	20241213	110200	177217560	15290	15290	15290	15290	6
634	20241213	110100	177125820	15300	15300	15300	15300	0
635	20241213	110000	177125820	15300	15300	15300	15300	1
636	20241213	105900	177110520	15300	15300	15300	15300	0
637	20241213	105800	177110520	15300	15300	15300	15300	0
638	20241213	105700	177110520	15300	15300	15300	15300	0
639	20241213	105600	177110520	15300	15300	15300	15300	0
640	20241213	105500	177110520	15300	15290	15300	15290	10
641	20241213	105400	176957570	15280	15280	15280	15280	4
642	20241213	105300	176896450	15280	15280	15280	15280	3
643	20241213	105200	176850610	15280	15280	15280	15280	0
644	20241213	105100	176850610	15280	15280	15280	15280	0
645	20241213	105000	176850610	15280	15280	15280	15280	1
646	20241213	104900	176835330	15280	15280	15280	15280	0
647	20241213	104800	176835330	15280	15280	15280	15280	32
648	20241213	104700	176346370	15300	15300	15300	15300	0
649	20241213	104600	176346370	15300	15300	15300	15300	0
650	20241213	104500	176346370	15300	15300	15300	15300	0
651	20241213	104400	176346370	15300	15290	15300	15280	214
652	20241213	104300	173074520	15290	15290	15290	15290	1
653	20241213	104200	173059230	15280	15280	15280	15280	0
654	20241213	104100	173059230	15280	15280	15280	15280	40
655	20241213	104000	172448030	15270	15270	15270	15270	0
656	20241213	103900	172448030	15270	15270	15270	15270	86
657	20241213	103800	171134810	15310	15310	15310	15310	0
658	20241213	103700	171134810	15310	15310	15310	15310	0
659	20241213	103600	171134810	15310	15310	15310	15310	0
660	20241213	103500	171134810	15310	15310	15310	15310	0
661	20241213	103400	171134810	15310	15310	15310	15310	0
662	20241213	103300	171134810	15310	15310	15310	15310	0
663	20241213	103200	171134810	15310	15290	15310	15290	110
664	20241213	103100	169452710	15320	15320	15320	15320	0
665	20241213	103000	169452710	15320	15320	15320	15320	0
666	20241213	102900	169452710	15320	15320	15320	15320	0
667	20241213	102800	169452710	15320	15320	15320	15320	0
668	20241213	102700	169452710	15320	15320	15320	15320	300
669	20241213	102600	164856710	15320	15310	15320	15310	30
670	20241213	102500	164397400	15310	15300	15310	15300	11
671	20241213	102400	164229090	15300	15300	15300	15300	1
672	20241213	102300	164213790	15250	15250	15250	15250	0
673	20241213	102200	164213790	15250	15250	15250	15250	0
674	20241213	102100	164213790	15250	15250	15250	15250	0
675	20241213	102000	164213790	15250	15250	15250	15250	9
676	20241213	101900	164076540	15230	15230	15230	15230	0
677	20241213	101800	164076540	15230	15220	15230	15220	179
678	20241213	101700	161350470	15210	15210	15210	15210	0
679	20241213	101600	161350470	15210	15210	15210	15210	3
680	20241213	101500	161304840	15160	15160	15160	15160	0
681	20241213	101400	161304840	15160	15160	15160	15160	0
682	20241213	101300	161304840	15160	15200	15200	15150	348
683	20241213	101200	156029010	15160	15160	15160	15160	11
684	20241213	101100	155862250	15160	15160	15160	15150	100
685	20241213	101000	154346270	15160	15170	15170	15160	51
686	20241213	100900	153572650	15170	15170	15170	15170	29
687	20241213	100800	153132720	15170	15190	15190	15170	120
688	20241213	100700	151312120	15230	15230	15230	15230	0
689	20241213	100600	151312120	15230	15230	15230	15230	0
690	20241213	100500	151312120	15230	15180	15230	15150	139
691	20241213	100400	149204580	15230	15230	15230	15230	16
692	20241213	100300	148960900	15180	15180	15180	15180	0
693	20241213	100200	148960900	15180	15180	15180	15180	0
694	20241213	100100	148960900	15180	15180	15180	15180	0
695	20241213	100000	148960900	15180	15230	15230	15180	22
696	20241213	095900	148626890	15230	15230	15230	15230	0
697	20241213	095800	148626890	15230	15230	15230	15230	5
698	20241213	095700	148550740	15220	15220	15220	15220	5
699	20241213	095600	148474640	15230	15230	15230	15230	0
700	20241213	095500	148474640	15230	15200	15230	15200	70
701	20241213	095400	147410490	15200	15200	15200	15200	100
702	20241213	095300	145890490	15240	15250	15250	15160	106
703	20241213	095200	144279400	15250	15220	15250	15200	45
704	20241213	095100	143594570	15260	15270	15270	15260	265
705	20241213	095000	139550620	15220	15220	15220	15220	1
706	20241213	094900	139535400	15260	15260	15260	15260	0
707	20241213	094800	139535400	15260	15270	15270	15260	18
708	20241213	094700	139260620	15300	15300	15300	15300	0
709	20241213	094600	139260620	15300	15290	15300	15290	262
710	20241213	094500	135252030	15290	15280	15300	15280	20
711	20241213	094400	134946190	15300	15280	15300	15280	104
712	20241213	094300	133356480	15280	15320	15320	15280	6
713	20241213	094200	133264760	15140	15340	15340	15120	212
714	20241213	094100	130041830	15350	15350	15350	15340	35
715	20241213	094000	129504620	15350	15350	15350	15350	0
716	20241213	093900	129504620	15350	15350	15350	15350	7
717	20241213	093800	129397170	15340	15340	15340	15340	5
718	20241213	093700	129320470	15330	15330	15330	15330	11
719	20241213	093600	129151840	15330	15330	15330	15330	209
720	20241213	093500	125947870	15350	15350	15350	15350	339
721	20241213	093400	120744220	15350	15350	15360	15350	83
722	20241213	093300	119470090	15350	15350	15360	15320	99
723	20241213	093200	117950440	15350	15320	15350	15320	11
724	20241213	093100	117781620	15360	15360	15360	15310	162
725	20241213	093000	115295500	15350	15310	15360	15310	64
726	20241213	092900	114313110	15350	15300	15350	15300	441
727	20241213	092800	107545560	15300	15180	15350	15180	993
728	20241213	092700	92392420	15240	15150	15240	15150	3560
729	20241213	092600	38232160	15110	15080	15110	15080	85
730	20241213	092500	36948720	15010	15010	15010	15010	12
731	20241213	092400	36768600	15090	15000	15090	15000	260
732	20241213	092300	32858700	15000	15050	15060	15000	568
733	20241213	092200	24310520	15000	15000	15000	15000	8
734	20241213	092100	24190520	15000	14990	15000	14920	261
735	20241213	092000	20279100	14990	14990	14990	14940	142
736	20241213	091900	18152490	14980	14920	14980	14920	481
737	20241213	091800	10953430	14900	14920	14920	14900	116
738	20241213	091700	9222790	14900	14900	14900	14900	81
739	20241213	091600	8015890	14860	14860	14860	14850	20
740	20241213	091500	7718830	14890	14890	14890	14890	42
741	20241213	091400	7093450	14850	14850	14850	14850	0
742	20241213	091300	7093450	14850	14850	14850	14850	0
743	20241213	091200	7093450	14850	14850	14850	14850	0
744	20241213	091100	7093450	14850	14840	14850	14840	32
745	20241213	091000	6618550	14800	14790	14840	14790	22
746	20241213	090900	6293040	14780	14770	14780	14770	42
747	20241213	090800	5672560	14770	14770	14770	14770	6
748	20241213	090700	5583940	14660	14660	14660	14660	13
749	20241213	090600	5393360	14650	14650	14650	14650	0
750	20241213	090500	5393360	14650	14650	14650	14650	3
751	20241213	090400	5349410	14760	14760	14760	14760	0
752	20241213	090300	5349410	14760	14760	14760	14760	97
753	20241213	090200	3917690	14760	14760	14760	14760	0
754	20241213	090100	3917690	14760	14760	14760	14760	0
755	20241213	090000	3917690	14760	14640	14770	14640	267