KissMeData/286940/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210600	555224010	19860	19860	19860	19860	916
3	20241216	210500	555224010	19860	19860	19860	19860	0
4	20241216	210400	555224010	19860	19860	19860	19860	0
5	20241216	210300	555224010	19860	19860	19860	19860	0
6	20241216	210200	555224010	19860	19860	19860	19860	0
7	20241216	210100	555224010	19860	19860	19860	19860	0
8	20241216	210000	555224010	19860	19860	19860	19860	0
9	20241216	205900	555224010	19860	19860	19860	19860	0
10	20241216	205800	555224010	19860	19860	19860	19860	0
11	20241216	205700	555224010	19860	19860	19860	19860	0
12	20241216	205600	555224010	19860	19860	19860	19860	0
13	20241216	205500	555224010	19860	19860	19860	19860	0
14	20241216	205400	555224010	19860	19860	19860	19860	0
15	20241216	205300	555224010	19860	19860	19860	19860	0
16	20241216	205200	555224010	19860	19860	19860	19860	0
17	20241216	205100	555224010	19860	19860	19860	19860	0
18	20241216	205000	555224010	19860	19860	19860	19860	0
19	20241216	204900	555224010	19860	19860	19860	19860	0
20	20241216	204800	555224010	19860	19860	19860	19860	0
21	20241216	204700	555224010	19860	19860	19860	19860	0
22	20241216	204600	555224010	19860	19860	19860	19860	0
23	20241216	204500	555224010	19860	19860	19860	19860	0
24	20241216	204400	555224010	19860	19860	19860	19860	0
25	20241216	204300	555224010	19860	19860	19860	19860	0
26	20241216	204200	555224010	19860	19860	19860	19860	0
27	20241216	204100	555224010	19860	19860	19860	19860	0
28	20241216	204000	555224010	19860	19860	19860	19860	0
29	20241216	203900	555224010	19860	19860	19860	19860	0
30	20241216	203800	555224010	19860	19860	19860	19860	0
31	20241216	203700	555224010	19860	19860	19860	19860	0
32	20241216	203600	555224010	19860	19860	19860	19860	916
33	20241216	203500	555224010	19860	19860	19860	19860	0
34	20241216	203400	555224010	19860	19860	19860	19860	0
35	20241216	203300	555224010	19860	19860	19860	19860	0
36	20241216	203200	555224010	19860	19860	19860	19860	0
37	20241216	203100	555224010	19860	19860	19860	19860	0
38	20241216	203000	555224010	19860	19860	19860	19860	0
39	20241216	202900	555224010	19860	19860	19860	19860	0
40	20241216	202800	555224010	19860	19860	19860	19860	0
41	20241216	202700	555224010	19860	19860	19860	19860	0
42	20241216	202600	555224010	19860	19860	19860	19860	0
43	20241216	202500	555224010	19860	19860	19860	19860	0
44	20241216	202400	555224010	19860	19860	19860	19860	0
45	20241216	202300	555224010	19860	19860	19860	19860	0
46	20241216	202200	555224010	19860	19860	19860	19860	0
47	20241216	202100	555224010	19860	19860	19860	19860	0
48	20241216	202000	555224010	19860	19860	19860	19860	0
49	20241216	201900	555224010	19860	19860	19860	19860	0
50	20241216	201800	555224010	19860	19860	19860	19860	0
51	20241216	201700	555224010	19860	19860	19860	19860	0
52	20241216	201600	555224010	19860	19860	19860	19860	0
53	20241216	201500	555224010	19860	19860	19860	19860	0
54	20241216	201400	555224010	19860	19860	19860	19860	0
55	20241216	201300	555224010	19860	19860	19860	19860	0
56	20241216	201200	555224010	19860	19860	19860	19860	0
57	20241216	201100	555224010	19860	19860	19860	19860	0
58	20241216	201000	555224010	19860	19860	19860	19860	0
59	20241216	200900	555224010	19860	19860	19860	19860	0
60	20241216	200800	555224010	19860	19860	19860	19860	0
61	20241216	200700	555224010	19860	19860	19860	19860	0
62	20241216	200600	555224010	19860	19860	19860	19860	916
63	20241216	200500	555224010	19860	19860	19860	19860	0
64	20241216	200400	555224010	19860	19860	19860	19860	0
65	20241216	200300	555224010	19860	19860	19860	19860	0
66	20241216	200200	555224010	19860	19860	19860	19860	0
67	20241216	200100	555224010	19860	19860	19860	19860	0
68	20241216	200000	555224010	19860	19860	19860	19860	0
69	20241216	195900	555224010	19860	19860	19860	19860	0
70	20241216	195800	555224010	19860	19860	19860	19860	0
71	20241216	195700	555224010	19860	19860	19860	19860	0
72	20241216	195600	555224010	19860	19860	19860	19860	0
73	20241216	195500	555224010	19860	19860	19860	19860	0
74	20241216	195400	555224010	19860	19860	19860	19860	0
75	20241216	195300	555224010	19860	19860	19860	19860	0
76	20241216	195200	555224010	19860	19860	19860	19860	0
77	20241216	195100	555224010	19860	19860	19860	19860	0
78	20241216	195000	555224010	19860	19860	19860	19860	0
79	20241216	194900	555224010	19860	19860	19860	19860	0
80	20241216	194800	555224010	19860	19860	19860	19860	0
81	20241216	194700	555224010	19860	19860	19860	19860	0
82	20241216	194600	555224010	19860	19860	19860	19860	0
83	20241216	194500	555224010	19860	19860	19860	19860	0
84	20241216	194400	555224010	19860	19860	19860	19860	0
85	20241216	194300	555224010	19860	19860	19860	19860	0
86	20241216	194200	555224010	19860	19860	19860	19860	0
87	20241216	194100	555224010	19860	19860	19860	19860	0
88	20241216	194000	555224010	19860	19860	19860	19860	0
89	20241216	193900	555224010	19860	19860	19860	19860	0
90	20241216	193800	555224010	19860	19860	19860	19860	0
91	20241216	193700	555224010	19860	19860	19860	19860	0
92	20241216	193600	555224010	19860	19860	19860	19860	916
93	20241216	193500	555224010	19860	19860	19860	19860	0
94	20241216	193400	555224010	19860	19860	19860	19860	0
95	20241216	193300	555224010	19860	19860	19860	19860	0
96	20241216	193200	555224010	19860	19860	19860	19860	0
97	20241216	193100	555224010	19860	19860	19860	19860	0
98	20241216	193000	555224010	19860	19860	19860	19860	0
99	20241216	192900	555224010	19860	19860	19860	19860	0
100	20241216	192800	555224010	19860	19860	19860	19860	0
101	20241216	192700	555224010	19860	19860	19860	19860	0
102	20241216	192600	555224010	19860	19860	19860	19860	0
103	20241216	192500	555224010	19860	19860	19860	19860	0
104	20241216	192400	555224010	19860	19860	19860	19860	0
105	20241216	192300	555224010	19860	19860	19860	19860	0
106	20241216	192200	555224010	19860	19860	19860	19860	0
107	20241216	192100	555224010	19860	19860	19860	19860	0
108	20241216	192000	555224010	19860	19860	19860	19860	0
109	20241216	191900	555224010	19860	19860	19860	19860	0
110	20241216	191800	555224010	19860	19860	19860	19860	0
111	20241216	191700	555224010	19860	19860	19860	19860	0
112	20241216	191600	555224010	19860	19860	19860	19860	0
113	20241216	191500	555224010	19860	19860	19860	19860	0
114	20241216	191400	555224010	19860	19860	19860	19860	0
115	20241216	191300	555224010	19860	19860	19860	19860	0
116	20241216	191200	555224010	19860	19860	19860	19860	0
117	20241216	191100	555224010	19860	19860	19860	19860	0
118	20241216	191000	555224010	19860	19860	19860	19860	0
119	20241216	190900	555224010	19860	19860	19860	19860	0
120	20241216	190800	555224010	19860	19860	19860	19860	0
121	20241216	190700	555224010	19860	19860	19860	19860	0
122	20241216	190600	555224010	19860	19860	19860	19860	916
123	20241216	190500	555224010	19860	19860	19860	19860	0
124	20241216	190400	555224010	19860	19860	19860	19860	0
125	20241216	190300	555224010	19860	19860	19860	19860	0
126	20241216	190200	555224010	19860	19860	19860	19860	0
127	20241216	190100	555224010	19860	19860	19860	19860	0
128	20241216	190000	555224010	19860	19860	19860	19860	0
129	20241216	185900	555224010	19860	19860	19860	19860	0
130	20241216	185800	555224010	19860	19860	19860	19860	0
131	20241216	185700	555224010	19860	19860	19860	19860	0
132	20241216	185600	555224010	19860	19860	19860	19860	0
133	20241216	185500	555224010	19860	19860	19860	19860	0
134	20241216	185400	555224010	19860	19860	19860	19860	0
135	20241216	185300	555224010	19860	19860	19860	19860	0
136	20241216	185200	555224010	19860	19860	19860	19860	0
137	20241216	185100	555224010	19860	19860	19860	19860	0
138	20241216	185000	555224010	19860	19860	19860	19860	0
139	20241216	184900	555224010	19860	19860	19860	19860	0
140	20241216	184800	555224010	19860	19860	19860	19860	0
141	20241216	184700	555224010	19860	19860	19860	19860	0
142	20241216	184600	555224010	19860	19860	19860	19860	0
143	20241216	184500	555224010	19860	19860	19860	19860	0
144	20241216	184400	555224010	19860	19860	19860	19860	0
145	20241216	184300	555224010	19860	19860	19860	19860	0
146	20241216	184200	555224010	19860	19860	19860	19860	0
147	20241216	184100	555224010	19860	19860	19860	19860	0
148	20241216	184000	555224010	19860	19860	19860	19860	0
149	20241216	183900	555224010	19860	19860	19860	19860	0
150	20241216	183800	555224010	19860	19860	19860	19860	0
151	20241216	183700	555224010	19860	19860	19860	19860	0
152	20241216	183600	555224010	19860	19860	19860	19860	916
153	20241216	183500	555224010	19860	19860	19860	19860	0
154	20241216	183400	555224010	19860	19860	19860	19860	0
155	20241216	183300	555224010	19860	19860	19860	19860	0
156	20241216	183200	555224010	19860	19860	19860	19860	0
157	20241216	183100	555224010	19860	19860	19860	19860	0
158	20241216	183000	555224010	19860	19860	19860	19860	0
159	20241216	182900	555224010	19860	19860	19860	19860	0
160	20241216	182800	555224010	19860	19860	19860	19860	0
161	20241216	182700	555224010	19860	19860	19860	19860	0
162	20241216	182600	555224010	19860	19860	19860	19860	0
163	20241216	182500	555224010	19860	19860	19860	19860	0
164	20241216	182400	555224010	19860	19860	19860	19860	0
165	20241216	182300	555224010	19860	19860	19860	19860	0
166	20241216	182200	555224010	19860	19860	19860	19860	0
167	20241216	182100	555224010	19860	19860	19860	19860	0
168	20241216	182000	555224010	19860	19860	19860	19860	0
169	20241216	181900	555224010	19860	19860	19860	19860	0
170	20241216	181800	555224010	19860	19860	19860	19860	0
171	20241216	181700	555224010	19860	19860	19860	19860	0
172	20241216	181600	555224010	19860	19860	19860	19860	0
173	20241216	181500	555224010	19860	19860	19860	19860	0
174	20241216	181400	555224010	19860	19860	19860	19860	0
175	20241216	181300	555224010	19860	19860	19860	19860	0
176	20241216	181200	555224010	19860	19860	19860	19860	0
177	20241216	181100	555224010	19860	19860	19860	19860	0
178	20241216	181000	555224010	19860	19860	19860	19860	0
179	20241216	180900	555224010	19860	19860	19860	19860	0
180	20241216	180800	555224010	19860	19860	19860	19860	0
181	20241216	180700	555224010	19860	19860	19860	19860	0
182	20241216	180600	555224010	19860	19860	19860	19860	916
183	20241216	180500	555224010	19860	19860	19860	19860	0
184	20241216	180400	555224010	19860	19860	19860	19860	0
185	20241216	180300	555224010	19860	19860	19860	19860	0
186	20241216	180200	555224010	19860	19860	19860	19860	0
187	20241216	180100	555224010	19860	19860	19860	19860	0
188	20241216	180000	555224010	19860	19860	19860	19860	0
189	20241216	175900	555224010	19860	19860	19860	19860	0
190	20241216	175800	555224010	19860	19860	19860	19860	0
191	20241216	175700	555224010	19860	19860	19860	19860	0
192	20241216	175600	555224010	19860	19860	19860	19860	0
193	20241216	175500	555224010	19860	19860	19860	19860	0
194	20241216	175400	555224010	19860	19860	19860	19860	0
195	20241216	175300	555224010	19860	19860	19860	19860	0
196	20241216	175200	555224010	19860	19860	19860	19860	0
197	20241216	175100	555224010	19860	19860	19860	19860	0
198	20241216	175000	555224010	19860	19860	19860	19860	0
199	20241216	174900	555224010	19860	19860	19860	19860	0
200	20241216	174800	555224010	19860	19860	19860	19860	0
201	20241216	174700	555224010	19860	19860	19860	19860	0
202	20241216	174600	555224010	19860	19860	19860	19860	0
203	20241216	174500	555224010	19860	19860	19860	19860	0
204	20241216	174400	555224010	19860	19860	19860	19860	0
205	20241216	174300	555224010	19860	19860	19860	19860	0
206	20241216	174200	555224010	19860	19860	19860	19860	0
207	20241216	174100	555224010	19860	19860	19860	19860	0
208	20241216	174000	555224010	19860	19860	19860	19860	0
209	20241216	173900	555224010	19860	19860	19860	19860	0
210	20241216	173800	555224010	19860	19860	19860	19860	0
211	20241216	173700	555224010	19860	19860	19860	19860	0
212	20241216	173600	555224010	19860	19860	19860	19860	916
213	20241216	173500	555224010	19860	19860	19860	19860	0
214	20241216	173400	555224010	19860	19860	19860	19860	0
215	20241216	173300	555224010	19860	19860	19860	19860	0
216	20241216	173200	555224010	19860	19860	19860	19860	0
217	20241216	173100	555224010	19860	19860	19860	19860	0
218	20241216	173000	555224010	19860	19860	19860	19860	0
219	20241216	172900	555224010	19860	19860	19860	19860	0
220	20241216	172800	555224010	19860	19860	19860	19860	0
221	20241216	172700	555224010	19860	19860	19860	19860	0
222	20241216	172600	555224010	19860	19860	19860	19860	0
223	20241216	172500	555224010	19860	19860	19860	19860	0
224	20241216	172400	555224010	19860	19860	19860	19860	0
225	20241216	172300	555224010	19860	19860	19860	19860	0
226	20241216	172200	555224010	19860	19860	19860	19860	0
227	20241216	172100	555224010	19860	19860	19860	19860	0
228	20241216	172000	555224010	19860	19860	19860	19860	0
229	20241216	171900	555224010	19860	19860	19860	19860	0
230	20241216	171800	555224010	19860	19860	19860	19860	0
231	20241216	171700	555224010	19860	19860	19860	19860	0
232	20241216	171600	555224010	19860	19860	19860	19860	0
233	20241216	171500	555224010	19860	19860	19860	19860	0
234	20241216	171400	555224010	19860	19860	19860	19860	0
235	20241216	171300	555224010	19860	19860	19860	19860	0
236	20241216	171200	555224010	19860	19860	19860	19860	0
237	20241216	171100	555224010	19860	19860	19860	19860	0
238	20241216	171000	555224010	19860	19860	19860	19860	0
239	20241216	170900	555224010	19860	19860	19860	19860	0
240	20241216	170800	555224010	19860	19860	19860	19860	0
241	20241216	170700	555224010	19860	19860	19860	19860	0
242	20241216	170600	555224010	19860	19860	19860	19860	916
243	20241216	170500	555224010	19860	19860	19860	19860	0
244	20241216	170400	555224010	19860	19860	19860	19860	0
245	20241216	170300	555224010	19860	19860	19860	19860	0
246	20241216	170200	555224010	19860	19860	19860	19860	0
247	20241216	170100	555224010	19860	19860	19860	19860	0
248	20241216	170000	555224010	19860	19860	19860	19860	0
249	20241216	165900	555224010	19860	19860	19860	19860	0
250	20241216	165800	555224010	19860	19860	19860	19860	0
251	20241216	165700	555224010	19860	19860	19860	19860	0
252	20241216	165600	555224010	19860	19860	19860	19860	0
253	20241216	165500	555224010	19860	19860	19860	19860	0
254	20241216	165400	555224010	19860	19860	19860	19860	0
255	20241216	165300	555224010	19860	19860	19860	19860	0
256	20241216	165200	555224010	19860	19860	19860	19860	0
257	20241216	165100	555224010	19860	19860	19860	19860	0
258	20241216	165000	555224010	19860	19860	19860	19860	0
259	20241216	164900	555224010	19860	19860	19860	19860	0
260	20241216	164800	555224010	19860	19860	19860	19860	0
261	20241216	164700	555224010	19860	19860	19860	19860	0
262	20241216	164600	555224010	19860	19860	19860	19860	0
263	20241216	164500	555224010	19860	19860	19860	19860	0
264	20241216	164400	555224010	19860	19860	19860	19860	0
265	20241216	164300	555224010	19860	19860	19860	19860	0
266	20241216	164200	555224010	19860	19860	19860	19860	0
267	20241216	164100	555224010	19860	19860	19860	19860	0
268	20241216	164000	555224010	19860	19860	19860	19860	0
269	20241216	163900	555224010	19860	19860	19860	19860	0
270	20241216	163800	555224010	19860	19860	19860	19860	0
271	20241216	163700	555224010	19860	19860	19860	19860	0
272	20241216	163600	555224010	19860	19860	19860	19860	916
273	20241216	163500	555224010	19860	19860	19860	19860	0
274	20241216	163400	555224010	19860	19860	19860	19860	0
275	20241216	163300	555224010	19860	19860	19860	19860	0
276	20241216	163200	555224010	19860	19860	19860	19860	0
277	20241216	163100	555224010	19860	19860	19860	19860	0
278	20241216	163000	555224010	19860	19860	19860	19860	0
279	20241216	162900	555224010	19860	19860	19860	19860	0
280	20241216	162800	555224010	19860	19860	19860	19860	0
281	20241216	162700	555224010	19860	19860	19860	19860	0
282	20241216	162600	555224010	19860	19860	19860	19860	0
283	20241216	162500	555224010	19860	19860	19860	19860	0
284	20241216	162400	555224010	19860	19860	19860	19860	0
285	20241216	162300	555224010	19860	19860	19860	19860	0
286	20241216	162200	555224010	19860	19860	19860	19860	0
287	20241216	162100	555224010	19860	19860	19860	19860	0
288	20241216	162000	555224010	19860	19860	19860	19860	0
289	20241216	161900	555224010	19860	19860	19860	19860	0
290	20241216	161800	555224010	19860	19860	19860	19860	0
291	20241216	161700	555224010	19860	19860	19860	19860	0
292	20241216	161600	555224010	19860	19860	19860	19860	0
293	20241216	161500	555224010	19860	19860	19860	19860	0
294	20241216	161400	555224010	19860	19860	19860	19860	0
295	20241216	161300	555224010	19860	19860	19860	19860	0
296	20241216	161200	555224010	19860	19860	19860	19860	0
297	20241216	161100	555224010	19860	19860	19860	19860	0
298	20241216	161000	555224010	19860	19860	19860	19860	0
299	20241216	160900	555224010	19860	19860	19860	19860	0
300	20241216	160800	555224010	19860	19860	19860	19860	0
301	20241216	160700	555224010	19860	19860	19860	19860	0
302	20241216	160600	555224010	19860	19860	19860	19860	916
303	20241216	160500	555224010	19860	19860	19860	19860	0
304	20241216	160400	555224010	19860	19860	19860	19860	0
305	20241216	160300	555224010	19860	19860	19860	19860	0
306	20241216	160200	555224010	19860	19860	19860	19860	0
307	20241216	160100	555224010	19860	19860	19860	19860	0
308	20241216	160000	555224010	19860	19860	19860	19860	0
309	20241216	155900	555224010	19860	19860	19860	19860	0
310	20241216	155800	555224010	19860	19860	19860	19860	0
311	20241216	155700	555224010	19860	19860	19860	19860	0
312	20241216	155600	555224010	19860	19860	19860	19860	0
313	20241216	155500	555224010	19860	19860	19860	19860	0
314	20241216	155400	555224010	19860	19860	19860	19860	0
315	20241216	155300	555224010	19860	19860	19860	19860	0
316	20241216	155200	555224010	19860	19860	19860	19860	0
317	20241216	155100	555224010	19860	19860	19860	19860	0
318	20241216	155000	555224010	19860	19860	19860	19860	0
319	20241216	154900	555224010	19860	19860	19860	19860	0
320	20241216	154800	555224010	19860	19860	19860	19860	0
321	20241216	154700	555224010	19860	19860	19860	19860	0
322	20241216	154600	555224010	19860	19860	19860	19860	0
323	20241216	154500	555224010	19860	19860	19860	19860	0
324	20241216	154400	555224010	19860	19860	19860	19860	0
325	20241216	154300	555224010	19860	19860	19860	19860	0
326	20241216	154200	555224010	19860	19860	19860	19860	0
327	20241216	154100	555224010	19860	19860	19860	19860	0
328	20241216	154000	555224010	19860	19860	19860	19860	0
329	20241216	153900	555224010	19860	19860	19860	19860	0
330	20241216	153800	555224010	19860	19860	19860	19860	0
331	20241216	153700	555224010	19860	19860	19860	19860	0
332	20241216	153600	555224010	19860	19860	19860	19860	916
333	20241216	153500	555224010	19860	19860	19860	19860	0
334	20241216	153400	555224010	19860	19860	19860	19860	0
335	20241216	153300	555224010	19860	19860	19860	19860	0
336	20241216	153200	555224010	19860	19860	19860	19860	0
337	20241216	153100	555224010	19860	19860	19860	19860	0
338	20241216	153000	555224010	19860	19860	19860	19860	916
339	20241216	152900	537032250	19820	19820	19820	19820	0
340	20241216	152800	537032250	19820	19820	19820	19820	0
341	20241216	152700	537032250	19820	19820	19820	19820	0
342	20241216	152600	537032250	19820	19820	19820	19820	0
343	20241216	152500	537032250	19820	19820	19820	19820	0
344	20241216	152400	537032250	19820	19820	19820	19820	0
345	20241216	152300	537032250	19820	19820	19820	19820	0
346	20241216	152200	537032250	19820	19820	19820	19820	0
347	20241216	152100	537032250	19820	19820	19820	19820	0
348	20241216	152000	537032250	19820	19820	19820	19820	0
349	20241216	151900	537032250	19820	19820	19840	19820	128
350	20241216	151800	534494690	19830	19830	19830	19830	11
351	20241216	151700	534276560	19820	19820	19830	19820	124
352	20241216	151600	531818450	19830	19820	19830	19820	83
353	20241216	151500	530172870	19830	19830	19830	19820	57
354	20241216	151400	529042790	19830	19820	19830	19820	27
355	20241216	151300	528507640	19830	19830	19830	19830	23
356	20241216	151200	528051550	19830	19830	19830	19830	1
357	20241216	151100	528031720	19830	19820	19830	19820	102
358	20241216	151000	526010060	19830	19830	19830	19830	8
359	20241216	150900	525851420	19830	19830	19830	19830	0
360	20241216	150800	525851420	19830	19820	19830	19820	46
361	20241216	150700	524939690	19830	19830	19830	19830	39
362	20241216	150600	524166320	19840	19820	19840	19820	304
363	20241216	150500	518140820	19840	19820	19840	19820	4
364	20241216	150400	518061520	19840	19830	19840	19830	31
365	20241216	150300	517446780	19850	19840	19850	19830	98
366	20241216	150200	515503220	19850	19840	19850	19840	2
367	20241216	150100	515463530	19840	19850	19850	19840	35
368	20241216	150000	514769120	19850	19850	19850	19850	7
369	20241216	145900	514630170	19850	19850	19850	19850	0
370	20241216	145800	514630170	19850	19850	19850	19850	0
371	20241216	145700	514630170	19850	19850	19850	19850	1
372	20241216	145600	514610320	19820	19840	19840	19820	350
373	20241216	145500	507668030	19850	19850	19850	19850	0
374	20241216	145400	507668030	19850	19850	19850	19850	205
375	20241216	145300	503598780	19840	19840	19840	19840	12
376	20241216	145200	503360700	19850	19850	19850	19850	1
377	20241216	145100	503340850	19830	19830	19830	19830	1
378	20241216	145000	503321020	19850	19850	19850	19850	0
379	20241216	144900	503321020	19850	19850	19850	19850	1
380	20241216	144800	503301170	19840	19840	19840	19840	62
381	20241216	144700	502071090	19870	19870	19870	19870	0
382	20241216	144600	502071090	19870	19860	19870	19850	5
383	20241216	144500	501971780	19870	19860	19870	19860	2
384	20241216	144400	501932050	19850	19850	19850	19850	0
385	20241216	144300	501932050	19850	19850	19850	19850	1
386	20241216	144200	501912200	19860	19850	19860	19830	62
387	20241216	144100	500682680	19850	19860	19860	19840	56
388	20241216	144000	499571610	19850	19850	19850	19850	120
389	20241216	143900	497189610	19870	19870	19870	19860	139
390	20241216	143800	494428160	19870	19870	19870	19870	0
391	20241216	143700	494428160	19870	19870	19870	19870	0
392	20241216	143600	494428160	19870	19870	19870	19870	0
393	20241216	143500	494428160	19870	19870	19870	19870	0
394	20241216	143400	494428160	19870	19870	19870	19870	0
395	20241216	143300	494428160	19870	19870	19870	19870	0
396	20241216	143200	494428160	19870	19870	19870	19870	0
397	20241216	143100	494428160	19870	19870	19870	19870	0
398	20241216	143000	494428160	19870	19870	19870	19870	1
399	20241216	142900	494408290	19860	19860	19860	19860	89
400	20241216	142800	492640750	19880	19880	19880	19880	1
401	20241216	142700	492620870	19890	19880	19890	19880	2
402	20241216	142600	492581100	19860	19860	19860	19860	2
403	20241216	142500	492541380	19850	19850	19850	19850	50
404	20241216	142400	491548880	19870	19880	19880	19850	3
405	20241216	142300	491489280	19860	19850	19870	19850	98
406	20241216	142200	489543900	19870	19870	19870	19870	1
407	20241216	142100	489524030	19850	19850	19850	19850	82
408	20241216	142000	487896330	19870	19870	19870	19870	0
409	20241216	141900	487896330	19870	19870	19870	19870	0
410	20241216	141800	487896330	19870	19870	19870	19870	13
411	20241216	141700	487638020	19880	19880	19880	19880	28
412	20241216	141600	487081380	19870	19860	19870	19860	106
413	20241216	141500	484976210	19850	19850	19850	19850	0
414	20241216	141400	484976210	19850	19850	19850	19850	0
415	20241216	141300	484976210	19850	19850	19850	19850	0
416	20241216	141200	484976210	19850	19850	19850	19850	12
417	20241216	141100	484738010	19850	19850	19850	19850	3
418	20241216	141000	484678460	19860	19860	19860	19860	0
419	20241216	140900	484678460	19860	19920	19920	19860	536
420	20241216	140800	474020910	19920	19900	19920	19890	238
421	20241216	140700	469284520	19910	19910	19910	19910	0
422	20241216	140600	469284520	19910	19910	19910	19910	0
423	20241216	140500	469284520	19910	19910	19910	19910	0
424	20241216	140400	469284520	19910	19910	19910	19910	9
425	20241216	140300	469105330	19910	19910	19910	19910	95
426	20241216	140200	467213880	19920	19940	19940	19920	271
427	20241216	140100	461812880	19940	19940	19940	19940	10
428	20241216	140000	461613480	19940	19940	19940	19940	29
429	20241216	135900	461035220	19940	19940	19940	19940	15
430	20241216	135800	460736120	19940	19940	19940	19940	0
431	20241216	135700	460736120	19940	19940	19940	19940	35
432	20241216	135600	460038220	19940	19940	19940	19940	0
433	20241216	135500	460038220	19940	19950	19950	19940	236
434	20241216	135400	455331270	19950	19950	19950	19950	24
435	20241216	135300	454852470	19940	19940	19950	19940	243
436	20241216	135200	450006690	19930	19930	19930	19930	114
437	20241216	135100	447734670	19930	19930	19940	19930	304
438	20241216	135000	441675550	19930	19930	19930	19930	85
439	20241216	134900	439981500	19930	19930	19930	19930	32
440	20241216	134800	439343740	19920	19920	19920	19920	6
441	20241216	134700	439224220	19920	19920	19920	19920	1
442	20241216	134600	439204300	19930	19920	19930	19920	44
443	20241216	134500	438327480	19920	19920	19920	19920	5
444	20241216	134400	438227880	19920	19910	19920	19910	40
445	20241216	134300	437431380	19910	19910	19920	19900	14
446	20241216	134200	437152640	19910	19870	19920	19850	1982
447	20241216	134100	397720500	19870	19870	19870	19870	130
448	20241216	134000	395137400	19870	19870	19870	19870	48
449	20241216	133900	394183640	19870	19870	19870	19870	0
450	20241216	133800	394183640	19870	19860	19870	19860	2
451	20241216	133700	394143910	19870	19850	19870	19850	361
452	20241216	133600	386975780	19830	19830	19830	19830	0
453	20241216	133500	386975780	19830	19830	19830	19830	0
454	20241216	133400	386975780	19830	19840	19840	19830	208
455	20241216	133300	382849170	19830	19830	19830	19830	0
456	20241216	133200	382849170	19830	19830	19830	19830	0
457	20241216	133100	382849170	19830	19830	19830	19830	0
458	20241216	133000	382849170	19830	19830	19830	19830	0
459	20241216	132900	382849170	19830	19830	19830	19830	0
460	20241216	132800	382849170	19830	19830	19830	19830	24
461	20241216	132700	382373250	19840	19840	19840	19840	0
462	20241216	132600	382373250	19840	19820	19840	19820	156
463	20241216	132500	379279860	19830	19820	19830	19820	378
464	20241216	132400	371787890	19820	19830	19830	19820	335
465	20241216	132300	365145940	19840	19840	19840	19840	11
466	20241216	132200	364927700	19840	19840	19840	19840	9
467	20241216	132100	364749140	19840	19840	19840	19840	0
468	20241216	132000	364749140	19840	19840	19840	19840	0
469	20241216	131900	364749140	19840	19840	19840	19840	1
470	20241216	131800	364729300	19830	19830	19830	19830	0
471	20241216	131700	364729300	19830	19830	19830	19830	0
472	20241216	131600	364729300	19830	19830	19830	19830	15
473	20241216	131500	364431850	19840	19840	19840	19840	3
474	20241216	131400	364372330	19850	19850	19850	19850	0
475	20241216	131300	364372330	19850	19850	19850	19850	30
476	20241216	131200	363776830	19850	19850	19850	19850	11
477	20241216	131100	363558480	19850	19850	19850	19850	0
478	20241216	131000	363558480	19850	19850	19850	19850	0
479	20241216	130900	363558480	19850	19850	19850	19850	0
480	20241216	130800	363558480	19850	19850	19850	19850	1
481	20241216	130700	363538630	19850	19850	19850	19850	10
482	20241216	130600	363340130	19840	19840	19840	19840	0
483	20241216	130500	363340130	19840	19840	19840	19840	0
484	20241216	130400	363340130	19840	19840	19840	19840	6
485	20241216	130300	363221090	19840	19840	19840	19840	1
486	20241216	130200	363201250	19840	19840	19840	19840	12
487	20241216	130100	362963170	19840	19840	19840	19840	2
488	20241216	130000	362923490	19830	19830	19830	19820	155
489	20241216	125900	359850340	19820	19820	19820	19820	2
490	20241216	125800	359810700	19830	19820	19830	19810	196
491	20241216	125700	355925690	19810	19810	19810	19810	1
492	20241216	125600	355905880	19820	19820	19820	19820	119
493	20241216	125500	353547300	19810	19810	19820	19810	3
494	20241216	125400	353487860	19820	19820	19820	19820	0
495	20241216	125300	353487860	19820	19820	19820	19820	0
496	20241216	125200	353487860	19820	19810	19820	19810	4
497	20241216	125100	353408600	19820	19810	19820	19810	7
498	20241216	125000	353269920	19810	19810	19810	19810	10
499	20241216	124900	353071820	19810	19810	19810	19810	21
500	20241216	124800	352655810	19810	19800	19810	19800	7
501	20241216	124700	352517200	19800	19800	19800	19800	5
502	20241216	124600	352418200	19800	19800	19800	19800	6
503	20241216	124500	352299400	19800	19800	19800	19800	21
504	20241216	124400	351883600	19800	19790	19800	19790	31
505	20241216	124300	351270100	19800	19800	19800	19800	31
506	20241216	124200	350656300	19800	19810	19810	19800	138
507	20241216	124100	347922840	19820	19820	19820	19820	0
508	20241216	124000	347922840	19820	19820	19820	19820	1
509	20241216	123900	347903020	19810	19810	19810	19810	0
510	20241216	123800	347903020	19810	19810	19810	19810	0
511	20241216	123700	347903020	19810	19820	19820	19810	27
512	20241216	123600	347368140	19810	19810	19810	19810	0
513	20241216	123500	347368140	19810	19810	19810	19810	0
514	20241216	123400	347368140	19810	19810	19810	19810	0
515	20241216	123300	347368140	19810	19820	19820	19810	51
516	20241216	123200	346357820	19820	19810	19820	19810	51
517	20241216	123100	345347500	19820	19820	19820	19820	0
518	20241216	123000	345347500	19820	19820	19820	19820	0
519	20241216	122900	345347500	19820	19810	19820	19810	3
520	20241216	122800	345288060	19810	19810	19810	19810	0
521	20241216	122700	345288060	19810	19810	19810	19810	0
522	20241216	122600	345288060	19810	19810	19810	19810	10
523	20241216	122500	345089960	19810	19810	19820	19810	21
524	20241216	122400	344673940	19820	19820	19820	19820	0
525	20241216	122300	344673940	19820	19820	19820	19820	10
526	20241216	122200	344475740	19820	19820	19820	19820	0
527	20241216	122100	344475740	19820	19820	19820	19810	40
528	20241216	122000	343682950	19820	19820	19820	19820	0
529	20241216	121900	343682950	19820	19820	19820	19820	1
530	20241216	121800	343663130	19820	19820	19820	19820	11
531	20241216	121700	343445110	19810	19810	19810	19810	0
532	20241216	121600	343445110	19810	19820	19820	19810	15
533	20241216	121500	343147860	19820	19820	19820	19820	0
534	20241216	121400	343147860	19820	19820	19820	19820	1
535	20241216	121300	343128040	19810	19810	19810	19810	0
536	20241216	121200	343128040	19810	19810	19810	19810	0
537	20241216	121100	343128040	19810	19810	19810	19810	0
538	20241216	121000	343128040	19810	19800	19810	19800	4
539	20241216	120900	343048810	19800	19800	19800	19800	7
540	20241216	120800	342910210	19800	19800	19800	19800	0
541	20241216	120700	342910210	19800	19800	19800	19800	0
542	20241216	120600	342910210	19800	19800	19800	19800	1
543	20241216	120500	342890410	19790	19790	19790	19790	1
544	20241216	120400	342870620	19780	19780	19780	19780	2
545	20241216	120300	342831060	19780	19810	19810	19780	317
546	20241216	120200	336559850	19800	19800	19800	19800	0
547	20241216	120100	336559850	19800	19810	19810	19800	47
548	20241216	120000	335629220	19820	19820	19820	19820	131
549	20241216	115900	333032800	19830	19830	19830	19830	1
550	20241216	115800	333012970	19820	19820	19820	19820	0
551	20241216	115700	333012970	19820	19820	19820	19820	1
552	20241216	115600	332993150	19830	19830	19830	19830	23
553	20241216	115500	332537060	19830	19830	19830	19830	1
554	20241216	115400	332517230	19830	19830	19830	19830	0
555	20241216	115300	332517230	19830	19830	19830	19830	0
556	20241216	115200	332517230	19830	19830	19830	19830	17
557	20241216	115100	332180120	19830	19830	19830	19830	1
558	20241216	115000	332160290	19830	19830	19830	19830	1
559	20241216	114900	332140460	19830	19830	19830	19830	0
560	20241216	114800	332140460	19830	19830	19830	19830	0
561	20241216	114700	332140460	19830	19830	19830	19830	1
562	20241216	114600	332120630	19830	19840	19840	19830	8
563	20241216	114500	331961980	19850	19850	19850	19850	0
564	20241216	114400	331961980	19850	19850	19850	19850	0
565	20241216	114300	331961980	19850	19840	19850	19840	2
566	20241216	114200	331922290	19840	19840	19840	19840	30
567	20241216	114100	331327090	19850	19850	19850	19850	5
568	20241216	114000	331227840	19850	19850	19850	19850	21
569	20241216	113900	330810990	19840	19840	19840	19840	0
570	20241216	113800	330810990	19840	19840	19840	19840	0
571	20241216	113700	330810990	19840	19840	19840	19840	0
572	20241216	113600	330810990	19840	19850	19850	19840	11
573	20241216	113500	330592740	19840	19840	19840	19840	10
574	20241216	113400	330394340	19840	19840	19840	19840	0
575	20241216	113300	330394340	19840	19850	19850	19840	4
576	20241216	113200	330314950	19850	19850	19850	19850	6
577	20241216	113100	330195850	19840	19840	19840	19840	0
578	20241216	113000	330195850	19840	19850	19850	19840	25
579	20241216	112900	329699620	19850	19850	19850	19850	21
580	20241216	112800	329282770	19860	19860	19860	19860	1
581	20241216	112700	329262910	19860	19860	19860	19860	0
582	20241216	112600	329262910	19860	19860	19860	19860	1
583	20241216	112500	329243050	19860	19860	19860	19860	0
584	20241216	112400	329243050	19860	19860	19860	19860	2
585	20241216	112300	329203330	19860	19860	19860	19860	0
586	20241216	112200	329203330	19860	19860	19860	19860	2
587	20241216	112100	329163610	19860	19850	19860	19850	11
588	20241216	112000	328945160	19860	19840	19860	19840	2
589	20241216	111900	328905460	19840	19840	19840	19840	32
590	20241216	111800	328270580	19860	19850	19860	19850	59
591	20241216	111700	327098850	19850	19850	19850	19850	1
592	20241216	111600	327079000	19850	19860	19860	19850	21
593	20241216	111500	326661950	19860	19860	19860	19860	1
594	20241216	111400	326642090	19840	19840	19840	19840	0
595	20241216	111300	326642090	19840	19840	19840	19840	1
596	20241216	111200	326622250	19850	19850	19850	19840	170
597	20241216	111100	323247950	19840	19840	19840	19840	1
598	20241216	111000	323228110	19850	19840	19850	19840	8
599	20241216	110900	323069330	19830	19830	19830	19830	1
600	20241216	110800	323049500	19850	19830	19850	19820	102
601	20241216	110700	321024850	19850	19850	19850	19850	36
602	20241216	110600	320310250	19850	19850	19850	19850	29
603	20241216	110500	319734600	19810	19820	19840	19810	243
604	20241216	110400	314913920	19840	19820	19840	19820	5
605	20241216	110300	314814800	19800	19800	19800	19800	0
606	20241216	110200	314814800	19800	19810	19820	19790	4
607	20241216	110100	314735580	19790	19780	19790	19780	2
608	20241216	110000	314696010	19800	19800	19800	19800	0
609	20241216	105900	314696010	19800	19780	19800	19780	5
610	20241216	105800	314597090	19780	19780	19790	19780	7
611	20241216	105700	314458590	19780	19770	19780	19770	3
612	20241216	105600	314399270	19770	19780	19790	19760	66
613	20241216	105500	313094780	19770	19760	19830	19760	258
614	20241216	105400	307978950	19830	19830	19830	19830	1
615	20241216	105300	307959120	19820	19770	19820	19770	164
616	20241216	105200	304708690	19820	19760	19820	19760	49
617	20241216	105100	303738990	19750	19750	19750	19750	35
618	20241216	105000	303047740	19760	19760	19760	19760	1
619	20241216	104900	303027980	19760	19760	19760	19760	0
620	20241216	104800	303027980	19760	19760	19760	19760	5
621	20241216	104700	302929180	19760	19760	19760	19760	0
622	20241216	104600	302929180	19760	19760	19760	19760	1
623	20241216	104500	302909420	19750	19750	19750	19750	62
624	20241216	104400	301684920	19760	19760	19760	19760	0
625	20241216	104300	301684920	19760	19760	19760	19760	0
626	20241216	104200	301684920	19760	19740	19760	19740	5
627	20241216	104100	301586180	19740	19740	19740	19740	2
628	20241216	104000	301546700	19730	19730	19730	19730	2
629	20241216	103900	301507240	19730	19740	19740	19730	54
630	20241216	103800	300441800	19750	19750	19750	19750	82
631	20241216	103700	298822300	19750	19730	19750	19730	416
632	20241216	103600	290608370	19730	19740	19740	19730	6
633	20241216	103500	290489970	19750	19750	19760	19750	19
634	20241216	103400	290114710	19750	19770	19770	19750	140
635	20241216	103300	287348710	19780	19780	19780	19780	0
636	20241216	103200	287348710	19780	19780	19790	19780	22
637	20241216	103100	286913440	19780	19780	19800	19780	305
638	20241216	103000	280880520	19780	19780	19780	19780	0
639	20241216	102900	280880520	19780	19780	19780	19780	100
640	20241216	102800	278902520	19800	19800	19800	19800	500
641	20241216	102700	269002520	19800	19800	19800	19800	201
642	20241216	102600	265022720	19780	19800	19800	19780	68
643	20241216	102500	263676880	19800	19800	19800	19800	0
644	20241216	102400	263676880	19800	19810	19820	19800	9
645	20241216	102300	263498560	19810	19800	19810	19800	493
646	20241216	102200	253737100	19770	19790	19800	19770	192
647	20241216	102100	249937410	19780	19760	19780	19760	12
648	20241216	102000	249700160	19760	19760	19770	19760	17
649	20241216	101900	249364140	19750	19750	19750	19750	0
650	20241216	101800	249364140	19750	19760	19760	19750	9
651	20241216	101700	249186350	19750	19750	19750	19750	0
652	20241216	101600	249186350	19750	19740	19750	19740	7
653	20241216	101500	249048140	19740	19740	19740	19740	0
654	20241216	101400	249048140	19740	19740	19740	19740	0
655	20241216	101300	249048140	19740	19740	19740	19740	0
656	20241216	101200	249048140	19740	19740	19740	19740	3
657	20241216	101100	248988920	19730	19740	19800	19730	15
658	20241216	101000	248692890	19740	19740	19740	19740	0
659	20241216	100900	248692890	19740	19740	19740	19740	0
660	20241216	100800	248692890	19740	19740	19740	19740	6
661	20241216	100700	248574450	19760	19730	19760	19730	620
662	20241216	100600	236341250	19730	19750	19760	19730	303
663	20241216	100500	230360980	19740	19760	19760	19740	38
664	20241216	100400	229610480	19740	19740	19740	19740	3
665	20241216	100300	229551260	19740	19740	19740	19740	6
666	20241216	100200	229432820	19740	19740	19800	19740	3037
667	20241216	100100	169302950	19740	19740	19740	19740	1
668	20241216	100000	169283210	19740	19740	19740	19740	1
669	20241216	095900	169263470	19730	19730	19730	19720	41
670	20241216	095800	168454560	19760	19760	19760	19760	0
671	20241216	095700	168454560	19760	19800	19800	19740	647
672	20241216	095600	155674350	19800	19800	19800	19800	107
673	20241216	095500	153555750	19800	19800	19800	19800	0
674	20241216	095400	153555750	19800	19820	19820	19800	44
675	20241216	095300	152683750	19840	19850	19860	19840	43
676	20241216	095200	151830210	19850	19850	19850	19850	0
677	20241216	095100	151830210	19850	19850	19850	19850	4
678	20241216	095000	151750810	19860	19850	19860	19850	2
679	20241216	094900	151711100	19860	19860	19860	19860	1
680	20241216	094800	151691240	19860	19860	19860	19860	0
681	20241216	094700	151691240	19860	19830	19860	19830	122
682	20241216	094600	149268420	19860	19870	19880	19860	124
683	20241216	094500	146804550	19860	19800	19860	19800	1891
684	20241216	094400	109294380	19800	19800	19800	19800	0
685	20241216	094300	109294380	19800	19800	19800	19790	85
686	20241216	094200	107612190	19810	19810	19810	19810	6
687	20241216	094100	107493330	19800	19790	19800	19790	86
688	20241216	094000	105790880	19780	19780	19780	19780	0
689	20241216	093900	105790880	19780	19790	19790	19780	11
690	20241216	093800	105573290	19790	19790	19790	19790	31
691	20241216	093700	104959800	19790	19790	19790	19790	0
692	20241216	093600	104959800	19790	19790	19810	19790	44
693	20241216	093500	104088980	19780	19750	19810	19750	49
694	20241216	093400	103119170	19720	19730	19750	19720	17
695	20241216	093300	102783810	19730	19730	19730	19720	6
696	20241216	093200	102665470	19730	19730	19730	19730	0
697	20241216	093100	102665470	19730	19730	19760	19730	5
698	20241216	093000	102566790	19760	19800	19800	19760	31
699	20241216	092900	101953460	19690	19690	19690	19690	1
700	20241216	092800	101933770	19720	19700	19720	19700	3
701	20241216	092700	101874630	19720	19680	19720	19680	476
702	20241216	092600	92506210	19680	19680	19700	19680	108
703	20241216	092500	90378750	19690	19690	19690	19690	0
704	20241216	092400	90378750	19690	19680	19690	19680	5
705	20241216	092300	90280340	19680	19700	19700	19660	887
706	20241216	092200	72835030	19720	19720	19720	19720	0
707	20241216	092100	72835030	19720	19740	19740	19680	24
708	20241216	092000	72361400	19690	19750	19790	19690	74
709	20241216	091900	70899740	19690	19680	19700	19680	46
710	20241216	091800	69994020	19800	19680	19800	19670	8
711	20241216	091700	69835870	19800	19790	19800	19760	93
712	20241216	091600	67996600	19790	19810	19810	19790	331
713	20241216	091500	61442810	19830	19860	19860	19830	357
714	20241216	091400	54355170	19870	19870	19870	19870	133
715	20241216	091300	51712460	19870	19860	19870	19860	80
716	20241216	091200	50123560	19860	19860	19870	19850	243
717	20241216	091100	45297080	19860	19860	19860	19860	12
718	20241216	091000	45058760	19890	19820	19900	19820	398
719	20241216	090900	37157280	19880	19810	19880	19810	842
720	20241216	090800	20455200	19810	19770	19810	19770	148
721	20241216	090700	17525910	19810	19810	19810	19810	10
722	20241216	090600	17327810	19820	19820	19820	19820	0
723	20241216	090500	17327810	19820	19820	19820	19820	10
724	20241216	090400	17129610	19820	19820	19820	19820	10
725	20241216	090300	16931410	19610	19600	19610	19600	48
726	20241216	090200	15990380	19840	19850	19850	19840	2
727	20241216	090100	15950690	19800	19800	19800	19770	779
728	20241216	090000	528120	19560	19560	19560	19560	27