KissMeData/083310/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195700	605695070	8640	8640	8640	8640	2364
3	20241216	195600	605695070	8640	8640	8640	8640	0
4	20241216	195500	605695070	8640	8640	8640	8640	0
5	20241216	195400	605695070	8640	8640	8640	8640	0
6	20241216	195300	605695070	8640	8640	8640	8640	0
7	20241216	195200	605695070	8640	8640	8640	8640	0
8	20241216	195100	605695070	8640	8640	8640	8640	0
9	20241216	195000	605695070	8640	8640	8640	8640	0
10	20241216	194900	605695070	8640	8640	8640	8640	0
11	20241216	194800	605695070	8640	8640	8640	8640	0
12	20241216	194700	605695070	8640	8640	8640	8640	0
13	20241216	194600	605695070	8640	8640	8640	8640	0
14	20241216	194500	605695070	8640	8640	8640	8640	0
15	20241216	194400	605695070	8640	8640	8640	8640	0
16	20241216	194300	605695070	8640	8640	8640	8640	0
17	20241216	194200	605695070	8640	8640	8640	8640	0
18	20241216	194100	605695070	8640	8640	8640	8640	0
19	20241216	194000	605695070	8640	8640	8640	8640	0
20	20241216	193900	605695070	8640	8640	8640	8640	0
21	20241216	193800	605695070	8640	8640	8640	8640	0
22	20241216	193700	605695070	8640	8640	8640	8640	0
23	20241216	193600	605695070	8640	8640	8640	8640	0
24	20241216	193500	605695070	8640	8640	8640	8640	0
25	20241216	193400	605695070	8640	8640	8640	8640	0
26	20241216	193300	605695070	8640	8640	8640	8640	0
27	20241216	193200	605695070	8640	8640	8640	8640	0
28	20241216	193100	605695070	8640	8640	8640	8640	0
29	20241216	193000	605695070	8640	8640	8640	8640	0
30	20241216	192900	605695070	8640	8640	8640	8640	0
31	20241216	192800	605695070	8640	8640	8640	8640	0
32	20241216	192700	605695070	8640	8640	8640	8640	2364
33	20241216	192600	605695070	8640	8640	8640	8640	0
34	20241216	192500	605695070	8640	8640	8640	8640	0
35	20241216	192400	605695070	8640	8640	8640	8640	0
36	20241216	192300	605695070	8640	8640	8640	8640	0
37	20241216	192200	605695070	8640	8640	8640	8640	0
38	20241216	192100	605695070	8640	8640	8640	8640	0
39	20241216	192000	605695070	8640	8640	8640	8640	0
40	20241216	191900	605695070	8640	8640	8640	8640	0
41	20241216	191800	605695070	8640	8640	8640	8640	0
42	20241216	191700	605695070	8640	8640	8640	8640	0
43	20241216	191600	605695070	8640	8640	8640	8640	0
44	20241216	191500	605695070	8640	8640	8640	8640	0
45	20241216	191400	605695070	8640	8640	8640	8640	0
46	20241216	191300	605695070	8640	8640	8640	8640	0
47	20241216	191200	605695070	8640	8640	8640	8640	0
48	20241216	191100	605695070	8640	8640	8640	8640	0
49	20241216	191000	605695070	8640	8640	8640	8640	0
50	20241216	190900	605695070	8640	8640	8640	8640	0
51	20241216	190800	605695070	8640	8640	8640	8640	0
52	20241216	190700	605695070	8640	8640	8640	8640	0
53	20241216	190600	605695070	8640	8640	8640	8640	0
54	20241216	190500	605695070	8640	8640	8640	8640	0
55	20241216	190400	605695070	8640	8640	8640	8640	0
56	20241216	190300	605695070	8640	8640	8640	8640	0
57	20241216	190200	605695070	8640	8640	8640	8640	0
58	20241216	190100	605695070	8640	8640	8640	8640	0
59	20241216	190000	605695070	8640	8640	8640	8640	0
60	20241216	185900	605695070	8640	8640	8640	8640	0
61	20241216	185800	605695070	8640	8640	8640	8640	0
62	20241216	185700	605695070	8640	8640	8640	8640	2364
63	20241216	185600	605695070	8640	8640	8640	8640	0
64	20241216	185500	605695070	8640	8640	8640	8640	0
65	20241216	185400	605695070	8640	8640	8640	8640	0
66	20241216	185300	605695070	8640	8640	8640	8640	0
67	20241216	185200	605695070	8640	8640	8640	8640	0
68	20241216	185100	605695070	8640	8640	8640	8640	0
69	20241216	185000	605695070	8640	8640	8640	8640	0
70	20241216	184900	605695070	8640	8640	8640	8640	0
71	20241216	184800	605695070	8640	8640	8640	8640	0
72	20241216	184700	605695070	8640	8640	8640	8640	0
73	20241216	184600	605695070	8640	8640	8640	8640	0
74	20241216	184500	605695070	8640	8640	8640	8640	0
75	20241216	184400	605695070	8640	8640	8640	8640	0
76	20241216	184300	605695070	8640	8640	8640	8640	0
77	20241216	184200	605695070	8640	8640	8640	8640	0
78	20241216	184100	605695070	8640	8640	8640	8640	0
79	20241216	184000	605695070	8640	8640	8640	8640	0
80	20241216	183900	605695070	8640	8640	8640	8640	0
81	20241216	183800	605695070	8640	8640	8640	8640	0
82	20241216	183700	605695070	8640	8640	8640	8640	0
83	20241216	183600	605695070	8640	8640	8640	8640	0
84	20241216	183500	605695070	8640	8640	8640	8640	0
85	20241216	183400	605695070	8640	8640	8640	8640	0
86	20241216	183300	605695070	8640	8640	8640	8640	0
87	20241216	183200	605695070	8640	8640	8640	8640	0
88	20241216	183100	605695070	8640	8640	8640	8640	0
89	20241216	183000	605695070	8640	8640	8640	8640	0
90	20241216	182900	605695070	8640	8640	8640	8640	0
91	20241216	182800	605695070	8640	8640	8640	8640	0
92	20241216	182700	605695070	8640	8640	8640	8640	2364
93	20241216	182600	605695070	8640	8640	8640	8640	0
94	20241216	182500	605695070	8640	8640	8640	8640	0
95	20241216	182400	605695070	8640	8640	8640	8640	0
96	20241216	182300	605695070	8640	8640	8640	8640	0
97	20241216	182200	605695070	8640	8640	8640	8640	0
98	20241216	182100	605695070	8640	8640	8640	8640	0
99	20241216	182000	605695070	8640	8640	8640	8640	0
100	20241216	181900	605695070	8640	8640	8640	8640	0
101	20241216	181800	605695070	8640	8640	8640	8640	0
102	20241216	181700	605695070	8640	8640	8640	8640	0
103	20241216	181600	605695070	8640	8640	8640	8640	0
104	20241216	181500	605695070	8640	8640	8640	8640	0
105	20241216	181400	605695070	8640	8640	8640	8640	0
106	20241216	181300	605695070	8640	8640	8640	8640	0
107	20241216	181200	605695070	8640	8640	8640	8640	0
108	20241216	181100	605695070	8640	8640	8640	8640	0
109	20241216	181000	605695070	8640	8640	8640	8640	0
110	20241216	180900	605695070	8640	8640	8640	8640	0
111	20241216	180800	605695070	8640	8640	8640	8640	0
112	20241216	180700	605695070	8640	8640	8640	8640	0
113	20241216	180600	605695070	8640	8640	8640	8640	0
114	20241216	180500	605695070	8640	8640	8640	8640	0
115	20241216	180400	605695070	8640	8640	8640	8640	0
116	20241216	180300	605695070	8640	8640	8640	8640	0
117	20241216	180200	605695070	8640	8640	8640	8640	0
118	20241216	180100	605695070	8640	8640	8640	8640	0
119	20241216	180000	605695070	8640	8640	8640	8640	0
120	20241216	175900	605695070	8640	8640	8640	8640	0
121	20241216	175800	605695070	8640	8640	8640	8640	0
122	20241216	175700	605695070	8640	8640	8640	8640	2364
123	20241216	175600	605695070	8640	8640	8640	8640	0
124	20241216	175500	605695070	8640	8640	8640	8640	0
125	20241216	175400	605695070	8640	8640	8640	8640	0
126	20241216	175300	605695070	8640	8640	8640	8640	0
127	20241216	175200	605695070	8640	8640	8640	8640	0
128	20241216	175100	605695070	8640	8640	8640	8640	0
129	20241216	175000	605695070	8640	8640	8640	8640	0
130	20241216	174900	605695070	8640	8640	8640	8640	0
131	20241216	174800	605695070	8640	8640	8640	8640	0
132	20241216	174700	605695070	8640	8640	8640	8640	0
133	20241216	174600	605695070	8640	8640	8640	8640	0
134	20241216	174500	605695070	8640	8640	8640	8640	0
135	20241216	174400	605695070	8640	8640	8640	8640	0
136	20241216	174300	605695070	8640	8640	8640	8640	0
137	20241216	174200	605695070	8640	8640	8640	8640	0
138	20241216	174100	605695070	8640	8640	8640	8640	0
139	20241216	174000	605695070	8640	8640	8640	8640	0
140	20241216	173900	605695070	8640	8640	8640	8640	0
141	20241216	173800	605695070	8640	8640	8640	8640	0
142	20241216	173700	605695070	8640	8640	8640	8640	0
143	20241216	173600	605695070	8640	8640	8640	8640	0
144	20241216	173500	605695070	8640	8640	8640	8640	0
145	20241216	173400	605695070	8640	8640	8640	8640	0
146	20241216	173300	605695070	8640	8640	8640	8640	0
147	20241216	173200	605695070	8640	8640	8640	8640	0
148	20241216	173100	605695070	8640	8640	8640	8640	0
149	20241216	173000	605695070	8640	8640	8640	8640	0
150	20241216	172900	605695070	8640	8640	8640	8640	0
151	20241216	172800	605695070	8640	8640	8640	8640	0
152	20241216	172700	605695070	8640	8640	8640	8640	2364
153	20241216	172600	605695070	8640	8640	8640	8640	0
154	20241216	172500	605695070	8640	8640	8640	8640	0
155	20241216	172400	605695070	8640	8640	8640	8640	0
156	20241216	172300	605695070	8640	8640	8640	8640	0
157	20241216	172200	605695070	8640	8640	8640	8640	0
158	20241216	172100	605695070	8640	8640	8640	8640	0
159	20241216	172000	605695070	8640	8640	8640	8640	0
160	20241216	171900	605695070	8640	8640	8640	8640	0
161	20241216	171800	605695070	8640	8640	8640	8640	0
162	20241216	171700	605695070	8640	8640	8640	8640	0
163	20241216	171600	605695070	8640	8640	8640	8640	0
164	20241216	171500	605695070	8640	8640	8640	8640	0
165	20241216	171400	605695070	8640	8640	8640	8640	0
166	20241216	171300	605695070	8640	8640	8640	8640	0
167	20241216	171200	605695070	8640	8640	8640	8640	0
168	20241216	171100	605695070	8640	8640	8640	8640	0
169	20241216	171000	605695070	8640	8640	8640	8640	0
170	20241216	170900	605695070	8640	8640	8640	8640	0
171	20241216	170800	605695070	8640	8640	8640	8640	0
172	20241216	170700	605695070	8640	8640	8640	8640	0
173	20241216	170600	605695070	8640	8640	8640	8640	0
174	20241216	170500	605695070	8640	8640	8640	8640	0
175	20241216	170400	605695070	8640	8640	8640	8640	0
176	20241216	170300	605695070	8640	8640	8640	8640	0
177	20241216	170200	605695070	8640	8640	8640	8640	0
178	20241216	170100	605695070	8640	8640	8640	8640	0
179	20241216	170000	605695070	8640	8640	8640	8640	0
180	20241216	165900	605695070	8640	8640	8640	8640	0
181	20241216	165800	605695070	8640	8640	8640	8640	0
182	20241216	165700	605695070	8640	8640	8640	8640	2364
183	20241216	165600	605695070	8640	8640	8640	8640	0
184	20241216	165500	605695070	8640	8640	8640	8640	0
185	20241216	165400	605695070	8640	8640	8640	8640	0
186	20241216	165300	605695070	8640	8640	8640	8640	0
187	20241216	165200	605695070	8640	8640	8640	8640	0
188	20241216	165100	605695070	8640	8640	8640	8640	0
189	20241216	165000	605695070	8640	8640	8640	8640	0
190	20241216	164900	605695070	8640	8640	8640	8640	0
191	20241216	164800	605695070	8640	8640	8640	8640	0
192	20241216	164700	605695070	8640	8640	8640	8640	0
193	20241216	164600	605695070	8640	8640	8640	8640	0
194	20241216	164500	605695070	8640	8640	8640	8640	0
195	20241216	164400	605695070	8640	8640	8640	8640	0
196	20241216	164300	605695070	8640	8640	8640	8640	0
197	20241216	164200	605695070	8640	8640	8640	8640	0
198	20241216	164100	605695070	8640	8640	8640	8640	0
199	20241216	164000	605695070	8640	8640	8640	8640	0
200	20241216	163900	605695070	8640	8640	8640	8640	0
201	20241216	163800	605695070	8640	8640	8640	8640	0
202	20241216	163700	605695070	8640	8640	8640	8640	0
203	20241216	163600	605695070	8640	8640	8640	8640	0
204	20241216	163500	605695070	8640	8640	8640	8640	0
205	20241216	163400	605695070	8640	8640	8640	8640	0
206	20241216	163300	605695070	8640	8640	8640	8640	0
207	20241216	163200	605695070	8640	8640	8640	8640	0
208	20241216	163100	605695070	8640	8640	8640	8640	0
209	20241216	163000	605695070	8640	8640	8640	8640	0
210	20241216	162900	605695070	8640	8640	8640	8640	0
211	20241216	162800	605695070	8640	8640	8640	8640	0
212	20241216	162700	605695070	8640	8640	8640	8640	2364
213	20241216	162600	605695070	8640	8640	8640	8640	0
214	20241216	162500	605695070	8640	8640	8640	8640	0
215	20241216	162400	605695070	8640	8640	8640	8640	0
216	20241216	162300	605695070	8640	8640	8640	8640	0
217	20241216	162200	605695070	8640	8640	8640	8640	0
218	20241216	162100	605695070	8640	8640	8640	8640	0
219	20241216	162000	605695070	8640	8640	8640	8640	0
220	20241216	161900	605695070	8640	8640	8640	8640	0
221	20241216	161800	605695070	8640	8640	8640	8640	0
222	20241216	161700	605695070	8640	8640	8640	8640	0
223	20241216	161600	605695070	8640	8640	8640	8640	0
224	20241216	161500	605695070	8640	8640	8640	8640	0
225	20241216	161400	605695070	8640	8640	8640	8640	0
226	20241216	161300	605695070	8640	8640	8640	8640	0
227	20241216	161200	605695070	8640	8640	8640	8640	0
228	20241216	161100	605695070	8640	8640	8640	8640	0
229	20241216	161000	605695070	8640	8640	8640	8640	0
230	20241216	160900	605695070	8640	8640	8640	8640	0
231	20241216	160800	605695070	8640	8640	8640	8640	0
232	20241216	160700	605695070	8640	8640	8640	8640	0
233	20241216	160600	605695070	8640	8640	8640	8640	0
234	20241216	160500	605695070	8640	8640	8640	8640	0
235	20241216	160400	605695070	8640	8640	8640	8640	0
236	20241216	160300	605695070	8640	8640	8640	8640	0
237	20241216	160200	605695070	8640	8640	8640	8640	0
238	20241216	160100	605695070	8640	8640	8640	8640	0
239	20241216	160000	605695070	8640	8640	8640	8640	0
240	20241216	155900	605695070	8640	8640	8640	8640	0
241	20241216	155800	605695070	8640	8640	8640	8640	0
242	20241216	155700	605695070	8640	8640	8640	8640	2364
243	20241216	155600	605695070	8640	8640	8640	8640	0
244	20241216	155500	605695070	8640	8640	8640	8640	0
245	20241216	155400	605695070	8640	8640	8640	8640	0
246	20241216	155300	605695070	8640	8640	8640	8640	0
247	20241216	155200	605695070	8640	8640	8640	8640	0
248	20241216	155100	605695070	8640	8640	8640	8640	0
249	20241216	155000	605695070	8640	8640	8640	8640	0
250	20241216	154900	605695070	8640	8640	8640	8640	0
251	20241216	154800	605695070	8640	8640	8640	8640	0
252	20241216	154700	605695070	8640	8640	8640	8640	0
253	20241216	154600	605695070	8640	8640	8640	8640	0
254	20241216	154500	605695070	8640	8640	8640	8640	0
255	20241216	154400	605695070	8640	8640	8640	8640	0
256	20241216	154300	605695070	8640	8640	8640	8640	0
257	20241216	154200	605695070	8640	8640	8640	8640	0
258	20241216	154100	605695070	8640	8640	8640	8640	0
259	20241216	154000	605695070	8640	8640	8640	8640	0
260	20241216	153900	605695070	8640	8640	8640	8640	0
261	20241216	153800	605695070	8640	8640	8640	8640	0
262	20241216	153700	605695070	8640	8640	8640	8640	0
263	20241216	153600	605695070	8640	8640	8640	8640	0
264	20241216	153500	605695070	8640	8640	8640	8640	0
265	20241216	153400	605695070	8640	8640	8640	8640	0
266	20241216	153300	605695070	8640	8640	8640	8640	0
267	20241216	153200	605695070	8640	8640	8640	8640	0
268	20241216	153100	605695070	8640	8640	8640	8640	0
269	20241216	153000	605695070	8640	8640	8640	8640	2364
270	20241216	152900	585270110	8670	8670	8670	8670	0
271	20241216	152800	585270110	8670	8670	8670	8670	0
272	20241216	152700	585270110	8670	8670	8670	8670	0
273	20241216	152600	585270110	8670	8670	8670	8670	0
274	20241216	152500	585270110	8670	8670	8670	8670	0
275	20241216	152400	585270110	8670	8670	8670	8670	0
276	20241216	152300	585270110	8670	8670	8670	8670	0
277	20241216	152200	585270110	8670	8670	8670	8670	0
278	20241216	152100	585270110	8670	8670	8670	8670	0
279	20241216	152000	585270110	8670	8670	8670	8670	0
280	20241216	151900	585270110	8670	8670	8670	8670	24
281	20241216	151800	585062030	8640	8650	8650	8640	68
282	20241216	151700	584474140	8670	8640	8670	8640	83
283	20241216	151600	583755970	8640	8650	8650	8640	8
284	20241216	151500	583686840	8640	8640	8640	8640	20
285	20241216	151400	583514040	8640	8650	8650	8640	159
286	20241216	151300	582139060	8670	8670	8670	8670	1
287	20241216	151200	582130390	8670	8670	8670	8670	19
288	20241216	151100	581965660	8630	8650	8650	8630	503
289	20241216	151000	577621990	8640	8670	8670	8640	589
290	20241216	150900	572527850	8660	8670	8670	8660	197
291	20241216	150800	570821820	8670	8680	8680	8670	50
292	20241216	150700	570388290	8680	8670	8680	8670	14
293	20241216	150600	570266780	8670	8670	8670	8670	184
294	20241216	150500	568671500	8670	8670	8670	8670	23
295	20241216	150400	568472090	8670	8670	8670	8670	0
296	20241216	150300	568472090	8670	8670	8670	8670	148
297	20241216	150200	567188930	8670	8660	8670	8660	153
298	20241216	150100	565863010	8660	8660	8660	8660	2
299	20241216	150000	565845690	8660	8650	8660	8650	321
300	20241216	145900	563068400	8640	8640	8640	8640	0
301	20241216	145800	563068400	8640	8640	8640	8640	48
302	20241216	145700	562653680	8650	8640	8650	8640	22
303	20241216	145600	562463580	8650	8650	8650	8650	35
304	20241216	145500	562160830	8640	8640	8640	8640	0
305	20241216	145400	562160830	8640	8640	8640	8640	63
306	20241216	145300	561616510	8650	8650	8650	8650	0
307	20241216	145200	561616510	8650	8650	8650	8650	4
308	20241216	145100	561581910	8640	8640	8640	8640	1
309	20241216	145000	561573270	8640	8640	8640	8640	83
310	20241216	144900	560856150	8650	8650	8650	8650	4
311	20241216	144800	560821550	8640	8640	8640	8640	1
312	20241216	144700	560812910	8650	8650	8660	8650	1163
313	20241216	144600	550752320	8660	8660	8660	8660	51
314	20241216	144500	550310660	8660	8660	8660	8660	51
315	20241216	144400	549869000	8660	8660	8660	8660	0
316	20241216	144300	549869000	8660	8660	8660	8660	99
317	20241216	144200	549011660	8660	8660	8660	8660	42
318	20241216	144100	548647940	8670	8670	8670	8670	2
319	20241216	144000	548630600	8660	8660	8660	8660	5
320	20241216	143900	548587300	8660	8670	8670	8660	268
321	20241216	143800	546265540	8670	8670	8670	8670	0
322	20241216	143700	546265540	8670	8670	8670	8670	4
323	20241216	143600	546230860	8670	8670	8670	8670	16
324	20241216	143500	546092140	8660	8670	8670	8660	98
325	20241216	143400	545242680	8660	8660	8660	8660	0
326	20241216	143300	545242680	8660	8660	8660	8660	0
327	20241216	143200	545242680	8660	8670	8670	8660	116
328	20241216	143100	544237420	8660	8660	8660	8660	191
329	20241216	143000	542583360	8660	8660	8660	8660	0
330	20241216	142900	542583360	8660	8660	8660	8660	10
331	20241216	142800	542496760	8660	8660	8660	8660	147
332	20241216	142700	541223740	8670	8670	8670	8670	1
333	20241216	142600	541215070	8670	8670	8670	8670	64
334	20241216	142500	540660190	8680	8670	8680	8670	267
335	20241216	142400	538345270	8680	8680	8680	8680	32
336	20241216	142300	538067510	8680	8680	8680	8680	0
337	20241216	142200	538067510	8680	8680	8680	8680	2
338	20241216	142100	538050150	8670	8670	8670	8670	111
339	20241216	142000	537087780	8690	8690	8690	8690	79
340	20241216	141900	536401270	8680	8680	8680	8680	92
341	20241216	141800	535602710	8680	8680	8680	8680	0
342	20241216	141700	535602710	8680	8680	8680	8680	2
343	20241216	141600	535585350	8680	8680	8680	8680	0
344	20241216	141500	535585350	8680	8680	8680	8680	400
345	20241216	141400	532113350	8690	8690	8690	8690	15
346	20241216	141300	531983000	8680	8680	8680	8670	127
347	20241216	141200	530881100	8680	8680	8680	8680	2
348	20241216	141100	530863740	8690	8690	8690	8690	0
349	20241216	141000	530863740	8690	8690	8690	8690	22
350	20241216	140900	530672560	8690	8680	8690	8680	929
351	20241216	140800	522607820	8680	8680	8680	8680	208
352	20241216	140700	520802380	8690	8690	8690	8690	20
353	20241216	140600	520628580	8690	8690	8690	8690	0
354	20241216	140500	520628580	8690	8690	8690	8690	2
355	20241216	140400	520611200	8690	8690	8690	8690	106
356	20241216	140300	519690060	8680	8680	8680	8680	393
357	20241216	140200	516278820	8680	8680	8680	8680	41
358	20241216	140100	515922940	8680	8690	8690	8680	177
359	20241216	140000	514386220	8680	8680	8680	8680	216
360	20241216	135900	512511340	8670	8670	8670	8670	0
361	20241216	135800	512511340	8670	8680	8680	8670	123
362	20241216	135700	511444170	8680	8680	8680	8680	0
363	20241216	135600	511444170	8680	8680	8680	8680	0
364	20241216	135500	511444170	8680	8680	8680	8680	2
365	20241216	135400	511426810	8680	8680	8680	8680	2
366	20241216	135300	511409450	8680	8680	8680	8680	143
367	20241216	135200	510168210	8670	8670	8670	8670	1
368	20241216	135100	510159540	8670	8670	8670	8670	114
369	20241216	135000	509171160	8680	8680	8680	8680	0
370	20241216	134900	509171160	8680	8680	8680	8670	210
371	20241216	134800	507349560	8670	8670	8670	8670	3
372	20241216	134700	507323550	8670	8680	8680	8670	779
373	20241216	134600	500561960	8670	8680	8680	8670	64
374	20241216	134500	500006460	8660	8660	8660	8660	1
375	20241216	134400	499997800	8680	8670	8680	8670	57
376	20241216	134300	499503500	8670	8670	8670	8670	3
377	20241216	134200	499477490	8670	8670	8670	8670	0
378	20241216	134100	499477490	8670	8670	8670	8670	218
379	20241216	134000	497587430	8670	8670	8670	8670	0
380	20241216	133900	497587430	8670	8670	8670	8670	0
381	20241216	133800	497587430	8670	8670	8670	8670	76
382	20241216	133700	496928510	8670	8670	8670	8670	0
383	20241216	133600	496928510	8670	8670	8670	8670	0
384	20241216	133500	496928510	8670	8670	8670	8670	0
385	20241216	133400	496928510	8670	8670	8670	8670	120
386	20241216	133300	495888110	8650	8660	8660	8650	25
387	20241216	133200	495671840	8660	8650	8660	8650	48
388	20241216	133100	495256630	8670	8670	8670	8670	71
389	20241216	133000	494641060	8660	8660	8660	8660	0
390	20241216	132900	494641060	8660	8660	8660	8660	9
391	20241216	132800	494563120	8650	8650	8650	8650	50
392	20241216	132700	494130620	8660	8660	8660	8660	17
393	20241216	132600	493983400	8670	8670	8670	8670	66
394	20241216	132500	493411180	8680	8680	8680	8680	80
395	20241216	132400	492716780	8690	8690	8690	8690	0
396	20241216	132300	492716780	8690	8690	8690	8690	289
397	20241216	132200	490205370	8690	8670	8690	8670	783
398	20241216	132100	483408310	8670	8670	8670	8670	468
399	20241216	132000	479350750	8670	8670	8670	8670	454
400	20241216	131900	475414570	8670	8650	8680	8650	403
401	20241216	131800	471921270	8650	8650	8650	8650	61
402	20241216	131700	471393620	8640	8640	8640	8640	20
403	20241216	131600	471220820	8660	8660	8660	8660	0
404	20241216	131500	471220820	8660	8660	8660	8660	0
405	20241216	131400	471220820	8660	8660	8660	8660	44
406	20241216	131300	470839780	8660	8650	8660	8650	207
407	20241216	131200	469049220	8650	8650	8650	8650	0
408	20241216	131100	469049220	8650	8650	8650	8650	381
409	20241216	131000	465753570	8670	8670	8670	8670	28
410	20241216	130900	465510810	8670	8670	8670	8670	0
411	20241216	130800	465510810	8670	8670	8670	8670	0
412	20241216	130700	465510810	8670	8670	8670	8670	0
413	20241216	130600	465510810	8670	8670	8670	8660	288
414	20241216	130500	463015790	8670	8670	8670	8670	0
415	20241216	130400	463015790	8670	8670	8670	8670	58
416	20241216	130300	462512930	8670	8670	8670	8670	0
417	20241216	130200	462512930	8670	8660	8670	8660	95
418	20241216	130100	461689750	8660	8660	8660	8660	0
419	20241216	130000	461689750	8660	8660	8660	8660	2
420	20241216	125900	461672430	8670	8670	8670	8670	0
421	20241216	125800	461672430	8670	8650	8670	8640	295
422	20241216	125700	459119700	8660	8660	8660	8660	0
423	20241216	125600	459119700	8660	8660	8660	8660	0
424	20241216	125500	459119700	8660	8650	8660	8650	51
425	20241216	125400	458678540	8650	8650	8650	8650	8
426	20241216	125300	458609340	8650	8650	8660	8650	15
427	20241216	125200	458479490	8640	8650	8650	8640	225
428	20241216	125100	456534040	8650	8650	8650	8650	58
429	20241216	125000	456032340	8650	8650	8650	8650	96
430	20241216	124900	455201940	8660	8660	8660	8660	24
431	20241216	124800	454994100	8660	8660	8660	8660	50
432	20241216	124700	454561100	8660	8660	8660	8660	6
433	20241216	124600	454509140	8660	8630	8700	8630	2688
434	20241216	124500	431132950	8680	8680	8690	8630	745
435	20241216	124400	424666730	8640	8610	8670	8610	179
436	20241216	124300	423122510	8620	8620	8620	8620	243
437	20241216	124200	421027850	8630	8640	8640	8630	251
438	20241216	124100	418861620	8630	8630	8630	8630	0
439	20241216	124000	418861620	8630	8630	8630	8630	12
440	20241216	123900	418758060	8640	8630	8640	8630	102
441	20241216	123800	417877280	8630	8630	8630	8630	0
442	20241216	123700	417877280	8630	8630	8630	8630	159
443	20241216	123600	416505110	8630	8640	8650	8630	108
444	20241216	123500	415572040	8640	8640	8640	8640	0
445	20241216	123400	415572040	8640	8640	8640	8640	114
446	20241216	123300	414587080	8640	8640	8640	8640	0
447	20241216	123200	414587080	8640	8650	8650	8640	48
448	20241216	123100	414172350	8650	8650	8650	8650	50
449	20241216	123000	413739850	8650	8650	8650	8650	12
450	20241216	122900	413636050	8650	8660	8660	8650	164
451	20241216	122800	412217240	8670	8670	8670	8660	419
452	20241216	122700	408587900	8670	8670	8670	8670	0
453	20241216	122600	408587900	8670	8670	8670	8670	0
454	20241216	122500	408587900	8670	8700	8700	8670	104
455	20241216	122400	407686170	8700	8690	8700	8690	1722
456	20241216	122300	392706380	8690	8680	8690	8680	671
457	20241216	122200	386878860	8670	8640	8670	8640	1638
458	20241216	122100	372683880	8640	8640	8640	8630	105
459	20241216	122000	371777150	8640	8640	8640	8640	0
460	20241216	121900	371777150	8640	8640	8640	8640	1
461	20241216	121800	371768510	8640	8640	8640	8640	0
462	20241216	121700	371768510	8640	8640	8640	8640	99
463	20241216	121600	370913150	8650	8650	8650	8650	74
464	20241216	121500	370273050	8650	8650	8650	8650	0
465	20241216	121400	370273050	8650	8650	8650	8640	103
466	20241216	121300	369382570	8650	8650	8650	8650	0
467	20241216	121200	369382570	8650	8650	8650	8650	2
468	20241216	121100	369365270	8650	8650	8650	8650	93
469	20241216	121000	368560820	8650	8650	8650	8650	0
470	20241216	120900	368560820	8650	8650	8650	8650	0
471	20241216	120800	368560820	8650	8650	8650	8650	0
472	20241216	120700	368560820	8650	8650	8650	8650	632
473	20241216	120600	363094020	8650	8670	8670	8650	449
474	20241216	120500	359204150	8670	8650	8670	8650	157
475	20241216	120400	357843660	8670	8670	8670	8670	96
476	20241216	120300	357011340	8650	8650	8650	8650	47
477	20241216	120200	356604790	8650	8650	8650	8650	0
478	20241216	120100	356604790	8650	8650	8650	8650	0
479	20241216	120000	356604790	8650	8650	8650	8650	0
480	20241216	115900	356604790	8650	8670	8670	8650	47
481	20241216	115800	356198220	8650	8650	8650	8650	100
482	20241216	115700	355333220	8660	8660	8660	8660	0
483	20241216	115600	355333220	8660	8660	8660	8660	78
484	20241216	115500	354657740	8660	8660	8660	8660	19
485	20241216	115400	354493200	8660	8660	8660	8660	1
486	20241216	115300	354484540	8660	8660	8660	8660	59
487	20241216	115200	353973600	8670	8670	8670	8670	65
488	20241216	115100	353410050	8650	8650	8650	8650	47
489	20241216	115000	353003500	8670	8670	8670	8670	5
490	20241216	114900	352960150	8670	8670	8670	8670	50
491	20241216	114800	352526650	8670	8670	8670	8670	147
492	20241216	114700	351252160	8670	8670	8670	8670	88
493	20241216	114600	350489200	8650	8650	8650	8650	0
494	20241216	114500	350489200	8650	8650	8650	8650	2
495	20241216	114400	350471900	8670	8670	8670	8670	0
496	20241216	114300	350471900	8670	8670	8670	8670	0
497	20241216	114200	350471900	8670	8660	8670	8660	134
498	20241216	114100	349310620	8660	8660	8660	8660	0
499	20241216	114000	349310620	8660	8660	8660	8660	0
500	20241216	113900	349310620	8660	8660	8660	8660	69
501	20241216	113800	348713080	8660	8660	8660	8660	31
502	20241216	113700	348444620	8660	8660	8660	8660	101
503	20241216	113600	347569960	8660	8660	8660	8660	71
504	20241216	113500	346955100	8660	8660	8660	8660	0
505	20241216	113400	346955100	8660	8660	8660	8660	500
506	20241216	113300	342625100	8660	8660	8660	8660	63
507	20241216	113200	342079520	8650	8640	8650	8640	5
508	20241216	113100	342036310	8660	8660	8660	8660	0
509	20241216	113000	342036310	8660	8660	8660	8660	0
510	20241216	112900	342036310	8660	8660	8660	8660	0
511	20241216	112800	342036310	8660	8660	8660	8660	87
512	20241216	112700	341282890	8650	8650	8650	8650	0
513	20241216	112600	341282890	8650	8650	8650	8650	25
514	20241216	112500	341066640	8640	8640	8640	8640	88
515	20241216	112400	340306320	8640	8640	8640	8640	6
516	20241216	112300	340254480	8640	8630	8640	8630	6
517	20241216	112200	340202690	8630	8630	8630	8630	16
518	20241216	112100	340064610	8640	8640	8640	8640	0
519	20241216	112000	340064610	8640	8640	8640	8640	0
520	20241216	111900	340064610	8640	8640	8640	8640	0
521	20241216	111800	340064610	8640	8640	8640	8640	141
522	20241216	111700	338846370	8640	8640	8640	8640	0
523	20241216	111600	338846370	8640	8640	8640	8640	0
524	20241216	111500	338846370	8640	8650	8650	8640	100
525	20241216	111400	337981470	8650	8660	8660	8650	260
526	20241216	111300	335732170	8660	8660	8660	8660	0
527	20241216	111200	335732170	8660	8660	8660	8660	1
528	20241216	111100	335723510	8650	8650	8650	8650	0
529	20241216	111000	335723510	8650	8670	8670	8650	137
530	20241216	110900	334536660	8670	8670	8670	8670	0
531	20241216	110800	334536660	8670	8670	8670	8670	0
532	20241216	110700	334536660	8670	8670	8670	8670	15
533	20241216	110600	334406610	8670	8670	8670	8670	0
534	20241216	110500	334406610	8670	8670	8670	8670	107
535	20241216	110400	333478920	8670	8670	8670	8670	22
536	20241216	110300	333288180	8630	8630	8630	8630	47
537	20241216	110200	332882570	8670	8670	8670	8670	0
538	20241216	110100	332882570	8670	8640	8670	8640	107
539	20241216	110000	331955060	8650	8640	8650	8640	52
540	20241216	105900	331505320	8650	8640	8650	8640	52
541	20241216	105800	331055530	8640	8640	8640	8640	6
542	20241216	105700	331003690	8630	8620	8630	8620	7
543	20241216	105600	330943320	8670	8620	8670	8620	19
544	20241216	105500	330778640	8670	8610	8670	8610	118
545	20241216	105400	329757460	8630	8610	8630	8600	185
546	20241216	105300	328162970	8620	8610	8620	8610	133
547	20241216	105200	327016520	8610	8600	8610	8600	204
548	20241216	105100	325260560	8600	8600	8600	8600	237
549	20241216	105000	323222360	8600	8600	8600	8600	2
550	20241216	104900	323205160	8590	8590	8590	8590	1
551	20241216	104800	323196570	8600	8620	8620	8600	2066
552	20241216	104700	305416330	8620	8620	8620	8620	19
553	20241216	104600	305252550	8610	8610	8610	8610	0
554	20241216	104500	305252550	8610	8610	8610	8610	2
555	20241216	104400	305235330	8610	8610	8610	8610	94
556	20241216	104300	304425990	8610	8610	8610	8610	0
557	20241216	104200	304425990	8610	8610	8610	8610	0
558	20241216	104100	304425990	8610	8610	8610	8610	46
559	20241216	104000	304029930	8620	8620	8620	8620	1325
560	20241216	103900	292608430	8630	8630	8630	8630	384
561	20241216	103800	289294510	8640	8640	8640	8640	302
562	20241216	103700	286685230	8660	8660	8660	8660	0
563	20241216	103600	286685230	8660	8660	8660	8660	0
564	20241216	103500	286685230	8660	8660	8660	8660	10
565	20241216	103400	286598630	8650	8650	8650	8650	157
566	20241216	103300	285240580	8660	8660	8660	8660	94
567	20241216	103200	284426540	8670	8670	8670	8670	0
568	20241216	103100	284426540	8670	8670	8670	8670	15
569	20241216	103000	284296490	8670	8650	8670	8640	1129
570	20241216	102900	274537240	8650	8650	8650	8650	48
571	20241216	102800	274122040	8650	8660	8670	8650	105
572	20241216	102700	273213730	8660	8660	8660	8660	53
573	20241216	102600	272754750	8640	8640	8640	8640	47
574	20241216	102500	272348670	8660	8660	8660	8660	107
575	20241216	102400	271422050	8630	8630	8630	8630	7
576	20241216	102300	271361640	8670	8670	8670	8670	0
577	20241216	102200	271361640	8670	8620	8670	8620	189
578	20241216	102100	269725710	8630	8630	8630	8630	0
579	20241216	102000	269725710	8630	8630	8630	8630	0
580	20241216	101900	269725710	8630	8630	8630	8630	1
581	20241216	101800	269717080	8630	8630	8630	8630	1
582	20241216	101700	269708450	8670	8660	8670	8630	1321
583	20241216	101600	258296760	8660	8670	8670	8660	446
584	20241216	101500	254433600	8660	8660	8660	8660	186
585	20241216	101400	252822840	8670	8670	8670	8670	81
586	20241216	101300	252120570	8660	8660	8660	8660	1
587	20241216	101200	252111910	8660	8660	8660	8660	57
588	20241216	101100	251618290	8660	8660	8660	8660	1338
589	20241216	101000	240031210	8650	8650	8650	8650	0
590	20241216	100900	240031210	8650	8650	8650	8650	0
591	20241216	100800	240031210	8650	8640	8650	8640	726
592	20241216	100700	233754070	8640	8670	8670	8640	670
593	20241216	100600	227958250	8660	8650	8660	8650	159
594	20241216	100500	226582160	8660	8660	8660	8660	75
595	20241216	100400	225932660	8660	8660	8660	8660	1
596	20241216	100300	225924000	8670	8660	8680	8660	77
597	20241216	100200	225256500	8670	8640	8670	8640	2
598	20241216	100100	225239190	8640	8640	8640	8640	0
599	20241216	100000	225239190	8640	8650	8650	8640	18
600	20241216	095900	225083500	8650	8650	8650	8650	81
601	20241216	095800	224382850	8640	8640	8640	8640	0
602	20241216	095700	224382850	8640	8640	8650	8640	189
603	20241216	095600	222749380	8650	8650	8650	8650	114
604	20241216	095500	221763280	8650	8650	8650	8650	50
605	20241216	095400	221330780	8660	8660	8660	8660	15
606	20241216	095300	221200880	8650	8670	8670	8650	649
607	20241216	095200	215575830	8690	8680	8690	8680	74
608	20241216	095100	214932910	8690	8690	8690	8690	0
609	20241216	095000	214932910	8690	8690	8690	8680	75
610	20241216	094900	214281260	8680	8680	8680	8680	3
611	20241216	094800	214255220	8690	8690	8700	8690	422
612	20241216	094700	210586670	8690	8680	8690	8650	1098
613	20241216	094600	201051730	8680	8660	8680	8660	365
614	20241216	094500	197887270	8630	8660	8660	8630	48
615	20241216	094400	197471620	8660	8650	8670	8650	81
616	20241216	094300	196769520	8640	8640	8680	8640	201
617	20241216	094200	195032840	8670	8670	8670	8670	0
618	20241216	094100	195032840	8670	8670	8670	8670	70
619	20241216	094000	194425940	8670	8640	8670	8640	1363
620	20241216	093900	182627360	8630	8640	8640	8630	19
621	20241216	093800	182463220	8640	8620	8640	8620	21
622	20241216	093700	182282180	8620	8650	8650	8620	85
623	20241216	093600	181547530	8610	8610	8610	8610	1025
624	20241216	093500	172722280	8640	8630	8640	8630	411
625	20241216	093400	169172160	8610	8610	8620	8610	49
626	20241216	093300	168750200	8610	8610	8610	8610	87
627	20241216	093200	168001130	8630	8640	8640	8610	69
628	20241216	093100	167405750	8630	8630	8640	8630	199
629	20241216	093000	165688370	8620	8610	8620	8600	216
630	20241216	092900	163828520	8610	8630	8630	8610	243
631	20241216	092800	161733540	8630	8630	8630	8630	190
632	20241216	092700	160093840	8640	8640	8640	8640	0
633	20241216	092600	160093840	8640	8640	8640	8640	226
634	20241216	092500	158141200	8640	8640	8660	8640	41
635	20241216	092400	157786760	8660	8640	8660	8640	1765
636	20241216	092300	142518890	8620	8620	8620	8620	165
637	20241216	092200	141096590	8610	8610	8610	8610	49
638	20241216	092100	140674700	8610	8610	8610	8600	2557
639	20241216	092000	118677430	8610	8600	8640	8600	131
640	20241216	091900	117546860	8600	8600	8600	8590	47
641	20241216	091800	117142780	8600	8590	8610	8590	204
642	20241216	091700	115389910	8590	8590	8640	8590	82
643	20241216	091600	114684230	8590	8580	8650	8580	649
644	20241216	091500	109087310	8580	8580	8580	8580	51
645	20241216	091400	108649730	8580	8610	8610	8580	652
646	20241216	091300	103036460	8570	8600	8610	8560	2014
647	20241216	091200	85763950	8600	8610	8610	8600	316
648	20241216	091100	83045190	8620	8630	8630	8610	132
649	20241216	091000	81907070	8630	8640	8640	8580	1889
650	20241216	090900	65660360	8640	8610	8640	8600	439
651	20241216	090800	61876210	8610	8590	8610	8580	2620
652	20241216	090700	39368110	8590	8590	8590	8560	171
653	20241216	090600	37900630	8590	8540	8590	8520	1483
654	20241216	090500	25195570	8540	8500	8540	8500	230
655	20241216	090400	23239610	8540	8470	8540	8450	405
656	20241216	090300	19812310	8500	8500	8500	8500	43
657	20241216	090200	19446810	8500	8500	8500	8500	507
658	20241216	090100	15137310	8450	8500	8500	8450	217
659	20241216	090000	13297620	8500	8500	8500	8480	1566