KissMeData/023590/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190800	528781030	17740	17740	17740	17740	986
3	20241211	190700	528781030	17740	17740	17740	17740	0
4	20241211	190600	528781030	17740	17740	17740	17740	0
5	20241211	190500	528781030	17740	17740	17740	17740	0
6	20241211	190400	528781030	17740	17740	17740	17740	0
7	20241211	190300	528781030	17740	17740	17740	17740	0
8	20241211	190200	528781030	17740	17740	17740	17740	0
9	20241211	190100	528781030	17740	17740	17740	17740	0
10	20241211	190000	528781030	17740	17740	17740	17740	0
11	20241211	185900	528781030	17740	17740	17740	17740	0
12	20241211	185800	528781030	17740	17740	17740	17740	0
13	20241211	185700	528781030	17740	17740	17740	17740	0
14	20241211	185600	528781030	17740	17740	17740	17740	0
15	20241211	185500	528781030	17740	17740	17740	17740	0
16	20241211	185400	528781030	17740	17740	17740	17740	0
17	20241211	185300	528781030	17740	17740	17740	17740	0
18	20241211	185200	528781030	17740	17740	17740	17740	0
19	20241211	185100	528781030	17740	17740	17740	17740	0
20	20241211	185000	528781030	17740	17740	17740	17740	0
21	20241211	184900	528781030	17740	17740	17740	17740	0
22	20241211	184800	528781030	17740	17740	17740	17740	0
23	20241211	184700	528781030	17740	17740	17740	17740	0
24	20241211	184600	528781030	17740	17740	17740	17740	0
25	20241211	184500	528781030	17740	17740	17740	17740	0
26	20241211	184400	528781030	17740	17740	17740	17740	0
27	20241211	184300	528781030	17740	17740	17740	17740	0
28	20241211	184200	528781030	17740	17740	17740	17740	0
29	20241211	184100	528781030	17740	17740	17740	17740	0
30	20241211	184000	528781030	17740	17740	17740	17740	0
31	20241211	183900	528781030	17740	17740	17740	17740	0
32	20241211	183800	528781030	17740	17740	17740	17740	986
33	20241211	183700	528781030	17740	17740	17740	17740	0
34	20241211	183600	528781030	17740	17740	17740	17740	0
35	20241211	183500	528781030	17740	17740	17740	17740	0
36	20241211	183400	528781030	17740	17740	17740	17740	0
37	20241211	183300	528781030	17740	17740	17740	17740	0
38	20241211	183200	528781030	17740	17740	17740	17740	0
39	20241211	183100	528781030	17740	17740	17740	17740	0
40	20241211	183000	528781030	17740	17740	17740	17740	0
41	20241211	182900	528781030	17740	17740	17740	17740	0
42	20241211	182800	528781030	17740	17740	17740	17740	0
43	20241211	182700	528781030	17740	17740	17740	17740	0
44	20241211	182600	528781030	17740	17740	17740	17740	0
45	20241211	182500	528781030	17740	17740	17740	17740	0
46	20241211	182400	528781030	17740	17740	17740	17740	0
47	20241211	182300	528781030	17740	17740	17740	17740	0
48	20241211	182200	528781030	17740	17740	17740	17740	0
49	20241211	182100	528781030	17740	17740	17740	17740	0
50	20241211	182000	528781030	17740	17740	17740	17740	0
51	20241211	181900	528781030	17740	17740	17740	17740	0
52	20241211	181800	528781030	17740	17740	17740	17740	0
53	20241211	181700	528781030	17740	17740	17740	17740	0
54	20241211	181600	528781030	17740	17740	17740	17740	0
55	20241211	181500	528781030	17740	17740	17740	17740	0
56	20241211	181400	528781030	17740	17740	17740	17740	0
57	20241211	181300	528781030	17740	17740	17740	17740	0
58	20241211	181200	528781030	17740	17740	17740	17740	0
59	20241211	181100	528781030	17740	17740	17740	17740	0
60	20241211	181000	528781030	17740	17740	17740	17740	0
61	20241211	180900	528781030	17740	17740	17740	17740	0
62	20241211	180800	528781030	17740	17740	17740	17740	986
63	20241211	180700	528781030	17740	17740	17740	17740	0
64	20241211	180600	528781030	17740	17740	17740	17740	0
65	20241211	180500	528781030	17740	17740	17740	17740	0
66	20241211	180400	528781030	17740	17740	17740	17740	0
67	20241211	180300	528781030	17740	17740	17740	17740	0
68	20241211	180200	528781030	17740	17740	17740	17740	0
69	20241211	180100	528781030	17740	17740	17740	17740	0
70	20241211	180000	528781030	17740	17740	17740	17740	0
71	20241211	175900	528781030	17740	17740	17740	17740	0
72	20241211	175800	528781030	17740	17740	17740	17740	0
73	20241211	175700	528781030	17740	17740	17740	17740	0
74	20241211	175600	528781030	17740	17740	17740	17740	0
75	20241211	175500	528781030	17740	17740	17740	17740	0
76	20241211	175400	528781030	17740	17740	17740	17740	0
77	20241211	175300	528781030	17740	17740	17740	17740	0
78	20241211	175200	528781030	17740	17740	17740	17740	0
79	20241211	175100	528781030	17740	17740	17740	17740	0
80	20241211	175000	528781030	17740	17740	17740	17740	0
81	20241211	174900	528781030	17740	17740	17740	17740	0
82	20241211	174800	528781030	17740	17740	17740	17740	0
83	20241211	174700	528781030	17740	17740	17740	17740	0
84	20241211	174600	528781030	17740	17740	17740	17740	0
85	20241211	174500	528781030	17740	17740	17740	17740	0
86	20241211	174400	528781030	17740	17740	17740	17740	0
87	20241211	174300	528781030	17740	17740	17740	17740	0
88	20241211	174200	528781030	17740	17740	17740	17740	0
89	20241211	174100	528781030	17740	17740	17740	17740	0
90	20241211	174000	528781030	17740	17740	17740	17740	0
91	20241211	173900	528781030	17740	17740	17740	17740	0
92	20241211	173800	528781030	17740	17740	17740	17740	986
93	20241211	173700	528781030	17740	17740	17740	17740	0
94	20241211	173600	528781030	17740	17740	17740	17740	0
95	20241211	173500	528781030	17740	17740	17740	17740	0
96	20241211	173400	528781030	17740	17740	17740	17740	0
97	20241211	173300	528781030	17740	17740	17740	17740	0
98	20241211	173200	528781030	17740	17740	17740	17740	0
99	20241211	173100	528781030	17740	17740	17740	17740	0
100	20241211	173000	528781030	17740	17740	17740	17740	0
101	20241211	172900	528781030	17740	17740	17740	17740	0
102	20241211	172800	528781030	17740	17740	17740	17740	0
103	20241211	172700	528781030	17740	17740	17740	17740	0
104	20241211	172600	528781030	17740	17740	17740	17740	0
105	20241211	172500	528781030	17740	17740	17740	17740	0
106	20241211	172400	528781030	17740	17740	17740	17740	0
107	20241211	172300	528781030	17740	17740	17740	17740	0
108	20241211	172200	528781030	17740	17740	17740	17740	0
109	20241211	172100	528781030	17740	17740	17740	17740	0
110	20241211	172000	528781030	17740	17740	17740	17740	0
111	20241211	171900	528781030	17740	17740	17740	17740	0
112	20241211	171800	528781030	17740	17740	17740	17740	0
113	20241211	171700	528781030	17740	17740	17740	17740	0
114	20241211	171600	528781030	17740	17740	17740	17740	0
115	20241211	171500	528781030	17740	17740	17740	17740	0
116	20241211	171400	528781030	17740	17740	17740	17740	0
117	20241211	171300	528781030	17740	17740	17740	17740	0
118	20241211	171200	528781030	17740	17740	17740	17740	0
119	20241211	171100	528781030	17740	17740	17740	17740	0
120	20241211	171000	528781030	17740	17740	17740	17740	0
121	20241211	170900	528781030	17740	17740	17740	17740	0
122	20241211	170800	528781030	17740	17740	17740	17740	986
123	20241211	170700	528781030	17740	17740	17740	17740	0
124	20241211	170600	528781030	17740	17740	17740	17740	0
125	20241211	170500	528781030	17740	17740	17740	17740	0
126	20241211	170400	528781030	17740	17740	17740	17740	0
127	20241211	170300	528781030	17740	17740	17740	17740	0
128	20241211	170200	528781030	17740	17740	17740	17740	0
129	20241211	170100	528781030	17740	17740	17740	17740	0
130	20241211	170000	528781030	17740	17740	17740	17740	0
131	20241211	165900	528781030	17740	17740	17740	17740	0
132	20241211	165800	528781030	17740	17740	17740	17740	0
133	20241211	165700	528781030	17740	17740	17740	17740	0
134	20241211	165600	528781030	17740	17740	17740	17740	0
135	20241211	165500	528781030	17740	17740	17740	17740	0
136	20241211	165400	528781030	17740	17740	17740	17740	0
137	20241211	165300	528781030	17740	17740	17740	17740	0
138	20241211	165200	528781030	17740	17740	17740	17740	0
139	20241211	165100	528781030	17740	17740	17740	17740	0
140	20241211	165000	528781030	17740	17740	17740	17740	0
141	20241211	164900	528781030	17740	17740	17740	17740	0
142	20241211	164800	528781030	17740	17740	17740	17740	0
143	20241211	164700	528781030	17740	17740	17740	17740	0
144	20241211	164600	528781030	17740	17740	17740	17740	0
145	20241211	164500	528781030	17740	17740	17740	17740	0
146	20241211	164400	528781030	17740	17740	17740	17740	0
147	20241211	164300	528781030	17740	17740	17740	17740	0
148	20241211	164200	528781030	17740	17740	17740	17740	0
149	20241211	164100	528781030	17740	17740	17740	17740	0
150	20241211	164000	528781030	17740	17740	17740	17740	0
151	20241211	163900	528781030	17740	17740	17740	17740	0
152	20241211	163800	528781030	17740	17740	17740	17740	986
153	20241211	163700	528781030	17740	17740	17740	17740	0
154	20241211	163600	528781030	17740	17740	17740	17740	0
155	20241211	163500	528781030	17740	17740	17740	17740	0
156	20241211	163400	528781030	17740	17740	17740	17740	0
157	20241211	163300	528781030	17740	17740	17740	17740	0
158	20241211	163200	528781030	17740	17740	17740	17740	0
159	20241211	163100	528781030	17740	17740	17740	17740	0
160	20241211	163000	528781030	17740	17740	17740	17740	0
161	20241211	162900	528781030	17740	17740	17740	17740	0
162	20241211	162800	528781030	17740	17740	17740	17740	0
163	20241211	162700	528781030	17740	17740	17740	17740	0
164	20241211	162600	528781030	17740	17740	17740	17740	0
165	20241211	162500	528781030	17740	17740	17740	17740	0
166	20241211	162400	528781030	17740	17740	17740	17740	0
167	20241211	162300	528781030	17740	17740	17740	17740	0
168	20241211	162200	528781030	17740	17740	17740	17740	0
169	20241211	162100	528781030	17740	17740	17740	17740	0
170	20241211	162000	528781030	17740	17740	17740	17740	0
171	20241211	161900	528781030	17740	17740	17740	17740	0
172	20241211	161800	528781030	17740	17740	17740	17740	0
173	20241211	161700	528781030	17740	17740	17740	17740	0
174	20241211	161600	528781030	17740	17740	17740	17740	0
175	20241211	161500	528781030	17740	17740	17740	17740	0
176	20241211	161400	528781030	17740	17740	17740	17740	0
177	20241211	161300	528781030	17740	17740	17740	17740	0
178	20241211	161200	528781030	17740	17740	17740	17740	0
179	20241211	161100	528781030	17740	17740	17740	17740	0
180	20241211	161000	528781030	17740	17740	17740	17740	0
181	20241211	160900	528781030	17740	17740	17740	17740	0
182	20241211	160800	528781030	17740	17740	17740	17740	986
183	20241211	160700	528781030	17740	17740	17740	17740	0
184	20241211	160600	528781030	17740	17740	17740	17740	0
185	20241211	160500	528781030	17740	17740	17740	17740	0
186	20241211	160400	528781030	17740	17740	17740	17740	0
187	20241211	160300	528781030	17740	17740	17740	17740	0
188	20241211	160200	528781030	17740	17740	17740	17740	0
189	20241211	160100	528781030	17740	17740	17740	17740	0
190	20241211	160000	528781030	17740	17740	17740	17740	0
191	20241211	155900	528781030	17740	17740	17740	17740	0
192	20241211	155800	528781030	17740	17740	17740	17740	0
193	20241211	155700	528781030	17740	17740	17740	17740	0
194	20241211	155600	528781030	17740	17740	17740	17740	0
195	20241211	155500	528781030	17740	17740	17740	17740	0
196	20241211	155400	528781030	17740	17740	17740	17740	0
197	20241211	155300	528781030	17740	17740	17740	17740	0
198	20241211	155200	528781030	17740	17740	17740	17740	0
199	20241211	155100	528781030	17740	17740	17740	17740	0
200	20241211	155000	528781030	17740	17740	17740	17740	0
201	20241211	154900	528781030	17740	17740	17740	17740	0
202	20241211	154800	528781030	17740	17740	17740	17740	0
203	20241211	154700	528781030	17740	17740	17740	17740	0
204	20241211	154600	528781030	17740	17740	17740	17740	0
205	20241211	154500	528781030	17740	17740	17740	17740	0
206	20241211	154400	528781030	17740	17740	17740	17740	0
207	20241211	154300	528781030	17740	17740	17740	17740	0
208	20241211	154200	528781030	17740	17740	17740	17740	0
209	20241211	154100	528781030	17740	17740	17740	17740	0
210	20241211	154000	528781030	17740	17740	17740	17740	0
211	20241211	153900	528781030	17740	17740	17740	17740	0
212	20241211	153800	528781030	17740	17740	17740	17740	986
213	20241211	153700	528781030	17740	17740	17740	17740	0
214	20241211	153600	528781030	17740	17740	17740	17740	0
215	20241211	153500	528781030	17740	17740	17740	17740	0
216	20241211	153400	528781030	17740	17740	17740	17740	0
217	20241211	153300	528781030	17740	17740	17740	17740	0
218	20241211	153200	528781030	17740	17740	17740	17740	0
219	20241211	153100	528781030	17740	17740	17740	17740	0
220	20241211	153000	528781030	17740	17740	17740	17740	986
221	20241211	152900	511289390	17720	17720	17720	17720	0
222	20241211	152800	511289390	17720	17720	17720	17720	0
223	20241211	152700	511289390	17720	17720	17720	17720	0
224	20241211	152600	511289390	17720	17720	17720	17720	0
225	20241211	152500	511289390	17720	17720	17720	17720	0
226	20241211	152400	511289390	17720	17720	17720	17720	0
227	20241211	152300	511289390	17720	17720	17720	17720	0
228	20241211	152200	511289390	17720	17720	17720	17720	0
229	20241211	152100	511289390	17720	17720	17720	17720	0
230	20241211	152000	511289390	17720	17720	17720	17720	0
231	20241211	151900	511289390	17720	17700	17730	17700	55
232	20241211	151800	510315140	17730	17700	17730	17700	33
233	20241211	151700	509730800	17700	17730	17730	17700	25
234	20241211	151600	509287890	17700	17700	17730	17700	44
235	20241211	151500	508508730	17700	17700	17700	17700	44
236	20241211	151400	507729930	17710	17710	17720	17710	152
237	20241211	151300	505036840	17700	17710	17710	17700	65
238	20241211	151200	503885750	17710	17710	17710	17710	9
239	20241211	151100	503726360	17710	17720	17720	17710	29
240	20241211	151000	503212750	17720	17710	17720	17700	33
241	20241211	150900	502628280	17710	17710	17710	17700	36
242	20241211	150800	501990850	17710	17700	17730	17700	2012
243	20241211	150700	466334640	17700	17700	17700	17700	36
244	20241211	150600	465697440	17700	17700	17700	17700	12
245	20241211	150500	465485040	17710	17730	17730	17710	39
246	20241211	150400	464793860	17730	17730	17730	17730	58
247	20241211	150300	463765520	17730	17730	17740	17720	57
248	20241211	150200	462754630	17720	17710	17730	17700	37
249	20241211	150100	462099280	17700	17690	17700	17690	54
250	20241211	150000	461143700	17690	17710	17740	17690	35
251	20241211	145900	460524220	17700	17720	17730	17700	260
252	20241211	145800	455920950	17710	17720	17730	17710	45
253	20241211	145700	455123300	17730	17720	17730	17710	56
254	20241211	145600	454131060	17710	17730	17730	17710	66
255	20241211	145500	452961480	17730	17730	17730	17720	32
256	20241211	145400	452394270	17730	17730	17730	17720	44
257	20241211	145300	451614160	17740	17700	17740	17700	428
258	20241211	145200	444033630	17700	17710	17710	17690	186
259	20241211	145100	440741250	17710	17720	17720	17710	60
260	20241211	145000	439678450	17720	17730	17730	17710	59
261	20241211	144900	438633010	17730	17730	17730	17720	54
262	20241211	144800	437675720	17730	17720	17730	17720	36
263	20241211	144700	437037760	17720	17730	17730	17720	57
264	20241211	144600	436027510	17720	17730	17730	17720	35
265	20241211	144500	435407100	17720	17740	17740	17720	61
266	20241211	144400	434325380	17740	17710	17740	17700	255
267	20241211	144300	429806640	17710	17720	17720	17710	43
268	20241211	144200	429044690	17720	17720	17720	17710	50
269	20241211	144100	428158790	17710	17710	17740	17710	82
270	20241211	144000	426705720	17710	17710	17720	17700	38
271	20241211	143900	426032840	17710	17710	17710	17700	43
272	20241211	143800	425271570	17710	17690	17710	17690	91
273	20241211	143700	423660990	17690	17710	17710	17690	103
274	20241211	143600	421837780	17710	17690	17710	17690	51
275	20241211	143500	420934800	17700	17700	17710	17680	444
276	20241211	143400	413076460	17700	17680	17700	17670	335
277	20241211	143300	407152380	17680	17650	17680	17640	565
278	20241211	143200	397179060	17650	17640	17650	17640	15
279	20241211	143100	396914450	17630	17630	17630	17630	24
280	20241211	143000	396491330	17640	17630	17640	17630	40
281	20241211	142900	395785990	17630	17630	17630	17630	24
282	20241211	142800	395362870	17630	17640	17640	17630	24
283	20241211	142700	394939520	17640	17640	17640	17640	13
284	20241211	142600	394710200	17640	17640	17640	17640	11
285	20241211	142500	394516160	17640	17640	17640	17640	14
286	20241211	142400	394269200	17640	17650	17650	17640	23
287	20241211	142300	393863350	17650	17640	17650	17640	48
288	20241211	142200	393016370	17640	17640	17640	17640	28
289	20241211	142100	392522450	17640	17650	17650	17640	23
290	20241211	142000	392116600	17660	17640	17660	17640	26
291	20241211	141900	391657800	17650	17650	17660	17650	9
292	20241211	141800	391498910	17660	17630	17660	17630	46
293	20241211	141700	390687760	17660	17650	17660	17650	6
294	20241211	141600	390581830	17660	17630	17660	17630	544
295	20241211	141500	380985910	17630	17650	17650	17630	55
296	20241211	141400	380015800	17640	17640	17640	17640	14
297	20241211	141300	379768840	17640	17640	17640	17640	24
298	20241211	141200	379345480	17640	17640	17640	17640	36
299	20241211	141100	378710440	17640	17640	17640	17640	14
300	20241211	141000	378463480	17640	17640	17640	17640	23
301	20241211	140900	378057760	17640	17640	17650	17640	557
302	20241211	140800	368227140	17640	17640	17640	17640	23
303	20241211	140700	367821420	17640	17640	17640	17640	25
304	20241211	140600	367380420	17640	17640	17640	17640	14
305	20241211	140500	367133460	17640	17640	17640	17640	38
306	20241211	140400	366463140	17640	17640	17640	17640	24
307	20241211	140300	366039780	17640	17640	17640	17640	2
308	20241211	140200	366004500	17650	17650	17650	17640	25
309	20241211	140100	365563480	17640	17640	17640	17640	40
310	20241211	140000	364857880	17640	17640	17640	17640	10
311	20241211	135900	364681480	17650	17640	17650	17630	55
312	20241211	135800	363711350	17630	17620	17630	17620	114
313	20241211	135700	361701680	17620	17620	17620	17620	51
314	20241211	135600	360803060	17620	17610	17640	17610	36
315	20241211	135500	360168820	17620	17610	17620	17610	26
316	20241211	135400	359710830	17620	17630	17630	17610	38
317	20241211	135300	359041370	17610	17610	17610	17610	14
318	20241211	135200	358794830	17610	17610	17610	17610	11
319	20241211	135100	358601120	17610	17610	17610	17610	36
320	20241211	135000	357967160	17620	17610	17630	17610	154
321	20241211	134900	355252300	17610	17620	17620	17610	48
322	20241211	134800	354406640	17620	17620	17620	17620	24
323	20241211	134700	353983760	17630	17620	17630	17620	27
324	20241211	134600	353508010	17620	17620	17620	17620	138
325	20241211	134500	351076450	17620	17620	17620	17620	25
326	20241211	134400	350635950	17620	17620	17620	17620	23
327	20241211	134300	350230690	17620	17620	17620	17620	38
328	20241211	134200	349561130	17620	17620	17620	17620	27
329	20241211	134100	349085390	17620	17620	17620	17620	11
330	20241211	134000	348891570	17630	17630	17630	17630	24
331	20241211	133900	348468450	17630	17630	17630	17630	414
332	20241211	133800	341169630	17630	17640	17640	17630	133
333	20241211	133700	338823880	17630	17630	17630	17630	24
334	20241211	133600	338400760	17630	17630	17630	17630	50
335	20241211	133500	337519260	17630	17630	17630	17630	11
336	20241211	133400	337325330	17630	17630	17630	17630	14
337	20241211	133300	337078510	17630	17630	17630	17630	34
338	20241211	133200	336479090	17630	17630	17630	17630	23
339	20241211	133100	336073600	17630	17630	17630	17630	14
340	20241211	133000	335826780	17630	17640	17640	17630	23
341	20241211	132900	335421160	17640	17640	17640	17640	114
342	20241211	132800	333410200	17650	17650	17650	17650	23
343	20241211	132700	333004250	17650	17650	17650	17650	24
344	20241211	132600	332580650	17650	17640	17650	17640	75
345	20241211	132500	331257030	17640	17640	17640	17640	61
346	20241211	132400	330180990	17640	17640	17640	17640	24
347	20241211	132300	329757630	17640	17640	17640	17640	1
348	20241211	132200	329739990	17640	17640	17640	17640	23
349	20241211	132100	329334270	17640	17640	17640	17640	27
350	20241211	132000	328857990	17640	17640	17640	17640	37
351	20241211	131900	328205310	17640	17640	17640	17640	10
352	20241211	131800	328028910	17660	17670	17680	17660	69
353	20241211	131700	326810330	17660	17660	17660	17660	23
354	20241211	131600	326404150	17660	17660	17660	17660	24
355	20241211	131500	325980310	17660	17660	17660	17660	13
356	20241211	131400	325750730	17660	17660	17660	17660	50
357	20241211	131300	324867730	17660	17660	17660	17660	286
358	20241211	131200	319816970	17640	17650	17660	17640	12
359	20241211	131100	319605260	17640	17620	17640	17620	33
360	20241211	131000	319023340	17630	17620	17630	17620	26
361	20241211	130900	318565090	17620	17630	17630	17620	34
362	20241211	130800	317965770	17630	17620	17630	17620	37
363	20241211	130700	317313690	17620	17620	17620	17620	13
364	20241211	130600	317084630	17620	17630	17630	17620	33
365	20241211	130500	316502940	17620	17620	17620	17620	38
366	20241211	130400	315833380	17620	17620	17620	17620	10
367	20241211	130300	315657180	17630	17630	17630	17620	355
368	20241211	130200	309398660	17630	17630	17630	17630	27
369	20241211	130100	308922650	17630	17630	17630	17630	20
370	20241211	130000	308570050	17640	17640	17640	17640	56
371	20241211	125900	307582210	17640	17640	17640	17640	15
372	20241211	125800	307317610	17640	17640	17640	17640	24
373	20241211	125700	306894250	17640	17640	17640	17640	39
374	20241211	125600	306206290	17640	17650	17650	17640	26
375	20241211	125500	305747490	17660	17640	17660	17640	12
376	20241211	125400	305535790	17640	17640	17640	17640	130
377	20241211	125300	303242590	17640	17640	17640	17640	23
378	20241211	125200	302836870	17640	17640	17650	17640	51
379	20241211	125100	301936960	17640	17640	17640	17640	15
380	20241211	125000	301672360	17640	17640	17640	17640	23
381	20241211	124900	301266640	17640	17640	17650	17640	50
382	20241211	124800	300384430	17640	17640	17640	17640	36
383	20241211	124700	299749390	17640	17640	17640	17640	56
384	20241211	124600	298761550	17640	17640	17640	17640	14
385	20241211	124500	298514590	17640	17650	17650	17640	42
386	20241211	124400	297773390	17650	17650	17650	17650	21
387	20241211	124300	297402740	17650	17650	17650	17650	16
388	20241211	124200	297120340	17650	17650	17650	17650	24
389	20241211	124100	296696740	17650	17650	17650	17650	27
390	20241211	124000	296220190	17650	17650	17650	17650	26
391	20241211	123900	295761290	17650	17650	17650	17650	25
392	20241211	123800	295320040	17660	17650	17660	17650	15
393	20241211	123700	295055280	17640	17640	17640	17640	24
394	20241211	123600	294631920	17650	17640	17650	17640	66
395	20241211	123500	293467120	17640	17640	17640	17640	1
396	20241211	123400	293449480	17650	17650	17650	17650	52
397	20241211	123300	292531680	17650	17650	17650	17650	25
398	20241211	123200	292090430	17650	17650	17650	17650	11
399	20241211	123100	291896280	17650	17650	17650	17650	105
400	20241211	123000	290043030	17650	17650	17650	17650	27
401	20241211	122900	289566480	17650	17650	17650	17650	11
402	20241211	122800	289372330	17670	17650	17670	17650	26
403	20241211	122700	288913410	17650	17650	17650	17640	28
404	20241211	122600	288419350	17650	17630	17650	17630	99
405	20241211	122500	286673650	17640	17640	17640	17630	18
406	20241211	122400	286356270	17630	17640	17640	17630	12
407	20241211	122300	286144690	17640	17650	17650	17630	29
408	20241211	122200	285633130	17650	17640	17650	17640	31
409	20241211	122100	285086240	17630	17630	17630	17630	10
410	20241211	122000	284909940	17640	17650	17650	17630	42
411	20241211	121900	284169040	17690	17640	17690	17640	22
412	20241211	121800	283780710	17640	17640	17640	17640	10
413	20241211	121700	283604310	17650	17640	17660	17640	51
414	20241211	121600	282704610	17630	17630	17630	17630	71
415	20241211	121500	281452880	17630	17630	17630	17630	11
416	20241211	121400	281258950	17630	17630	17630	17630	25
417	20241211	121300	280818200	17630	17630	17630	17630	24
418	20241211	121200	280395080	17630	17640	17640	17630	28
419	20241211	121100	279901180	17640	17640	17640	17640	15
420	20241211	121000	279636580	17640	17640	17640	17640	34
421	20241211	120900	279036820	17640	17640	17640	17640	14
422	20241211	120800	278789860	17640	17640	17640	17640	25
423	20241211	120700	278348860	17640	17640	17640	17640	23
424	20241211	120600	277943140	17640	17640	17640	17640	28
425	20241211	120500	277449220	17640	17660	17660	17640	11
426	20241211	120400	277255160	17690	17640	17690	17640	26
427	20241211	120300	276796150	17650	17650	17650	17650	18
428	20241211	120200	276478450	17650	17650	17650	17650	26
429	20241211	120100	276019550	17650	17650	17650	17650	53
430	20241211	120000	275084100	17650	17660	17660	17650	13
431	20241211	115900	274854640	17660	17660	17660	17660	11
432	20241211	115800	274660380	17700	17660	17700	17650	76
433	20241211	115700	273318310	17660	17660	17660	17650	35
434	20241211	115600	272700230	17650	17650	17650	17650	23
435	20241211	115500	272294280	17650	17650	17650	17650	16
436	20241211	115400	272011880	17650	17650	17650	17640	29
437	20241211	115300	271500040	17650	17650	17650	17650	20
438	20241211	115200	271147040	17650	17660	17700	17640	25
439	20241211	115100	270705720	17660	17640	17660	17640	50
440	20241211	115000	269823500	17650	17650	17650	17640	61
441	20241211	114900	268746950	17660	17660	17660	17660	2
442	20241211	114800	268711630	17690	17670	17690	17650	27
443	20241211	114700	268234780	17690	17660	17690	17660	19
444	20241211	114600	267899180	17640	17640	17640	17640	25
445	20241211	114500	267458180	17650	17650	17650	17650	40
446	20241211	114400	266752180	17650	17660	17660	17650	24
447	20241211	114300	266328440	17660	17660	17700	17660	20
448	20241211	114200	265975190	17660	17660	17670	17650	34
449	20241211	114100	265374750	17690	17660	17700	17660	22
450	20241211	114000	264986140	17640	17660	17660	17640	48
451	20241211	113900	264139220	17670	17660	17670	17660	2
452	20241211	113800	264103890	17670	17650	17670	17640	53
453	20241211	113700	263168490	17650	17660	17660	17650	10
454	20241211	113600	262991900	17660	17640	17700	17640	49
455	20241211	113500	262126890	17640	17640	17640	17640	12
456	20241211	113400	261915210	17640	17640	17640	17640	30
457	20241211	113300	261386010	17650	17660	17660	17650	11
458	20241211	113200	261191850	17670	17680	17690	17660	40
459	20241211	113100	260485190	17690	17650	17690	17640	47
460	20241211	113000	259655480	17650	17650	17650	17650	41
461	20241211	112900	258931830	17650	17660	17670	17650	44
462	20241211	112800	258154720	17680	17670	17680	17660	7
463	20241211	112700	258031030	17690	17660	17690	17640	73
464	20241211	112600	256742290	17680	17660	17680	17660	4
465	20241211	112500	256671610	17650	17630	17650	17630	49
466	20241211	112400	255807480	17630	17630	17630	17630	10
467	20241211	112300	255631180	17630	17630	17630	17630	14
468	20241211	112200	255384360	17630	17630	17630	17630	25
469	20241211	112100	254943610	17640	17650	17650	17640	42
470	20241211	112000	254202440	17650	17630	17650	17630	57
471	20241211	111900	253196670	17630	17630	17630	17630	25
472	20241211	111800	252755920	17640	17640	17640	17640	14
473	20241211	111700	252508960	17630	17640	17640	17630	35
474	20241211	111600	251891790	17650	17650	17650	17640	40
475	20241211	111500	251186170	17660	17660	17660	17660	0
476	20241211	111400	251186170	17660	17640	17660	17630	55
477	20241211	111300	250216070	17640	17630	17640	17630	36
478	20241211	111200	249581260	17630	17630	17630	17630	1
479	20241211	111100	249563630	17640	17650	17650	17640	718
480	20241211	111000	236893620	17650	17650	17650	17650	22
481	20241211	110900	236505320	17650	17660	17660	17650	40
482	20241211	110800	235799180	17660	17650	17660	17650	16
483	20241211	110700	235516730	17660	17650	17660	17650	68
484	20241211	110600	234316440	17650	17670	17670	17650	335
485	20241211	110500	228398010	17670	17670	17670	17670	42
486	20241211	110400	227655870	17670	17670	17670	17670	78
487	20241211	110300	226277610	17670	17670	17670	17670	36
488	20241211	110200	225641490	17690	17650	17700	17650	100
489	20241211	110100	223874230	17650	17670	17670	17650	16
490	20241211	110000	223591710	17650	17660	17660	17640	368
491	20241211	105900	217096190	17650	17650	17650	17650	14
492	20241211	105800	216849090	17650	17650	17650	17650	408
493	20241211	105700	209647890	17650	17650	17650	17650	25
494	20241211	105600	209206640	17650	17640	17650	17640	41
495	20241211	105500	208483250	17640	17650	17650	17640	603
496	20241211	105400	197840410	17660	17650	17660	17650	17
497	20241211	105300	197540260	17650	17660	17660	17650	43
498	20241211	105200	196781100	17650	17660	17660	17650	213
499	20241211	105100	193019810	17660	17660	17660	17660	74
500	20241211	105000	191712970	17660	17660	17660	17660	10
501	20241211	104900	191536370	17660	17660	17660	17660	39
502	20241211	104800	190847630	17660	17670	17670	17660	24
503	20241211	104700	190423740	17670	17660	17670	17660	90
504	20241211	104600	188833810	17660	17660	17660	17660	14
505	20241211	104500	188586570	17670	17690	17690	17670	21
506	20241211	104400	188215100	17700	17660	17700	17660	422
507	20241211	104300	180747400	17660	17660	17660	17660	15
508	20241211	104200	180482500	17660	17660	17660	17660	25
509	20241211	104100	180041000	17670	17660	17670	17660	37
510	20241211	104000	179387440	17670	17660	17670	17660	14
511	20241211	103900	179140070	17670	17670	17670	17670	44
512	20241211	103800	178362590	17670	17670	17670	17670	14
513	20241211	103700	178115210	17670	17690	17690	17670	12
514	20241211	103600	177903150	17710	17660	17710	17660	53
515	20241211	103500	176965950	17700	17660	17700	17660	329
516	20241211	103400	171143830	17660	17670	17700	17660	674
517	20241211	103300	159214880	17700	17660	17700	17660	17
518	20241211	103200	158914450	17660	17670	17670	17660	15
519	20241211	103100	158649540	17660	17660	17660	17660	31
520	20241211	103000	158102080	17660	17650	17660	17650	29
521	20241211	102900	157590160	17650	17650	17660	17650	153
522	20241211	102800	154889420	17650	17650	17650	17650	26
523	20241211	102700	154430520	17650	17650	17650	17650	14
524	20241211	102600	154183420	17650	17650	17650	17650	37
525	20241211	102500	153530370	17660	17660	17660	17660	25
526	20241211	102400	153088870	17670	17650	17670	17650	13
527	20241211	102300	152859400	17670	17680	17690	17660	72
528	20241211	102200	151586650	17700	17640	17700	17640	25
529	20241211	102100	151145390	17640	17650	17650	17640	17
530	20241211	102000	150845440	17650	17660	17660	17640	47
531	20241211	101900	150016040	17670	17660	17670	17660	126
532	20241211	101800	147790660	17660	17660	17660	17660	37
533	20241211	101700	147137240	17660	17670	17670	17660	2
534	20241211	101600	147101910	17670	17670	17670	17670	31
535	20241211	101500	146554140	17670	17670	17670	17670	11
536	20241211	101400	146359770	17680	17660	17680	17660	27
537	20241211	101300	145882920	17670	17690	17690	17660	16
538	20241211	101200	145600260	17680	17660	17720	17660	1401
539	20241211	101100	120811510	17660	17630	17660	17620	225
540	20241211	101000	116841750	17630	17630	17630	17630	10
541	20241211	100900	116665450	17630	17630	17630	17630	25
542	20241211	100800	116224700	17630	17630	17650	17630	226
543	20241211	100700	112236880	17630	17640	17640	17630	21
544	20241211	100600	111866580	17640	17640	17650	17640	3
545	20241211	100500	111813650	17630	17630	17650	17630	96
546	20241211	100400	110120430	17620	17610	17620	17610	310
547	20241211	100300	104658330	17610	17610	17610	17610	14
548	20241211	100200	104411790	17620	17610	17620	17610	358
549	20241211	100100	98105920	17620	17620	17620	17620	122
550	20241211	100000	95956280	17640	17640	17640	17640	2
551	20241211	095900	95921000	17630	17620	17630	17620	58
552	20241211	095800	94898710	17630	17620	17630	17620	19
553	20241211	095700	94563920	17630	17630	17630	17630	25
554	20241211	095600	94123170	17620	17630	17630	17620	24
555	20241211	095500	93700280	17620	17620	17620	17620	39
556	20241211	095400	93013100	17620	17640	17640	17620	58
557	20241211	095300	91991040	17650	17620	17650	17620	84
558	20241211	095200	90510080	17630	17630	17630	17630	51
559	20241211	095100	89610950	17610	17620	17620	17610	38
560	20241211	095000	88941760	17620	17630	17630	17620	90
561	20241211	094900	87355890	17620	17620	17620	17620	11
562	20241211	094800	87162070	17630	17620	17630	17610	26
563	20241211	094700	86704050	17620	17620	17620	17620	13
564	20241211	094600	86474990	17610	17610	17620	17610	21
565	20241211	094500	86105110	17620	17630	17630	17610	16
566	20241211	094400	85823280	17610	17610	17610	17610	36
567	20241211	094300	85189320	17600	17630	17630	17600	93
568	20241211	094200	83552280	17640	17640	17650	17640	9
569	20241211	094100	83393510	17660	17640	17670	17640	93
570	20241211	094000	81751570	17640	17650	17650	17620	41
571	20241211	093900	81028000	17640	17620	17660	17600	833
572	20241211	093800	66352980	17630	17630	17660	17630	11
573	20241211	093700	66159020	17630	17610	17630	17600	35
574	20241211	093600	65542660	17610	17600	17610	17600	72
575	20241211	093500	64275380	17600	17610	17610	17600	13
576	20241211	093400	64046480	17600	17610	17620	17600	30
577	20241211	093300	63518370	17620	17620	17620	17620	6
578	20241211	093200	63412650	17620	17630	17640	17620	36
579	20241211	093100	62778030	17630	17640	17640	17630	9
580	20241211	093000	62619290	17640	17640	17640	17640	2
581	20241211	092900	62584010	17630	17650	17650	17630	40
582	20241211	092800	61878500	17650	17650	17650	17650	18
583	20241211	092700	61560800	17660	17660	17690	17660	82
584	20241211	092600	60110540	17650	17660	17660	17650	57
585	20241211	092500	59103940	17660	17660	17670	17650	148
586	20241211	092400	56491210	17680	17640	17680	17640	23
587	20241211	092300	56085080	17650	17640	17660	17640	3
588	20241211	092200	56032130	17630	17630	17640	17630	236
589	20241211	092100	51871150	17640	17670	17670	17640	22
590	20241211	092000	51482530	17670	17670	17680	17670	28
591	20241211	091900	50987650	17670	17670	17670	17670	15
592	20241211	091800	50722600	17670	17670	17680	17660	244
593	20241211	091700	46410860	17670	17650	17670	17650	161
594	20241211	091600	43566290	17650	17650	17650	17650	31
595	20241211	091500	43019140	17650	17700	17700	17650	184
596	20241211	091400	39768080	17710	17710	17720	17710	156
597	20241211	091300	37004870	17730	17690	17740	17690	496
598	20241211	091200	28226440	17690	17670	17690	17670	42
599	20241211	091100	27483890	17680	17690	17690	17670	6
600	20241211	091000	27377810	17680	17670	17690	17670	114
601	20241211	090900	25362220	17670	17670	17670	17670	4
602	20241211	090800	25291540	17700	17630	17700	17610	361
603	20241211	090700	18932280	17630	17610	17630	17610	261
604	20241211	090600	14333330	17620	17600	17620	17600	237
605	20241211	090500	10158390	17620	17620	17620	17620	20
606	20241211	090400	9805990	17630	17690	17690	17630	80
607	20241211	090300	8395530	17630	17580	17690	17570	336
608	20241211	090200	2478940	17570	17410	17580	17410	57
609	20241211	090100	1477550	17580	17580	17580	17580	0
610	20241211	090000	1477550	17580	17590	17590	17580	84