KissMeData/068240/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194800	1084398640	9770	9770	9770	9770	2933
3	20241217	194700	1084398640	9770	9770	9770	9770	0
4	20241217	194600	1084398640	9770	9770	9770	9770	0
5	20241217	194500	1084398640	9770	9770	9770	9770	0
6	20241217	194400	1084398640	9770	9770	9770	9770	0
7	20241217	194300	1084398640	9770	9770	9770	9770	0
8	20241217	194200	1084398640	9770	9770	9770	9770	0
9	20241217	194100	1084398640	9770	9770	9770	9770	0
10	20241217	194000	1084398640	9770	9770	9770	9770	0
11	20241217	193900	1084398640	9770	9770	9770	9770	0
12	20241217	193800	1084398640	9770	9770	9770	9770	0
13	20241217	193700	1084398640	9770	9770	9770	9770	0
14	20241217	193600	1084398640	9770	9770	9770	9770	0
15	20241217	193500	1084398640	9770	9770	9770	9770	0
16	20241217	193400	1084398640	9770	9770	9770	9770	0
17	20241217	193300	1084398640	9770	9770	9770	9770	0
18	20241217	193200	1084398640	9770	9770	9770	9770	0
19	20241217	193100	1084398640	9770	9770	9770	9770	0
20	20241217	193000	1084398640	9770	9770	9770	9770	0
21	20241217	192900	1084398640	9770	9770	9770	9770	0
22	20241217	192800	1084398640	9770	9770	9770	9770	0
23	20241217	192700	1084398640	9770	9770	9770	9770	0
24	20241217	192600	1084398640	9770	9770	9770	9770	0
25	20241217	192500	1084398640	9770	9770	9770	9770	0
26	20241217	192400	1084398640	9770	9770	9770	9770	0
27	20241217	192300	1084398640	9770	9770	9770	9770	0
28	20241217	192200	1084398640	9770	9770	9770	9770	0
29	20241217	192100	1084398640	9770	9770	9770	9770	0
30	20241217	192000	1084398640	9770	9770	9770	9770	0
31	20241217	191900	1084398640	9770	9770	9770	9770	0
32	20241217	191800	1084398640	9770	9770	9770	9770	2933
33	20241217	191700	1084398640	9770	9770	9770	9770	0
34	20241217	191600	1084398640	9770	9770	9770	9770	0
35	20241217	191500	1084398640	9770	9770	9770	9770	0
36	20241217	191400	1084398640	9770	9770	9770	9770	0
37	20241217	191300	1084398640	9770	9770	9770	9770	0
38	20241217	191200	1084398640	9770	9770	9770	9770	0
39	20241217	191100	1084398640	9770	9770	9770	9770	0
40	20241217	191000	1084398640	9770	9770	9770	9770	0
41	20241217	190900	1084398640	9770	9770	9770	9770	0
42	20241217	190800	1084398640	9770	9770	9770	9770	0
43	20241217	190700	1084398640	9770	9770	9770	9770	0
44	20241217	190600	1084398640	9770	9770	9770	9770	0
45	20241217	190500	1084398640	9770	9770	9770	9770	0
46	20241217	190400	1084398640	9770	9770	9770	9770	0
47	20241217	190300	1084398640	9770	9770	9770	9770	0
48	20241217	190200	1084398640	9770	9770	9770	9770	0
49	20241217	190100	1084398640	9770	9770	9770	9770	0
50	20241217	190000	1084398640	9770	9770	9770	9770	0
51	20241217	185900	1084398640	9770	9770	9770	9770	0
52	20241217	185800	1084398640	9770	9770	9770	9770	0
53	20241217	185700	1084398640	9770	9770	9770	9770	0
54	20241217	185600	1084398640	9770	9770	9770	9770	0
55	20241217	185500	1084398640	9770	9770	9770	9770	0
56	20241217	185400	1084398640	9770	9770	9770	9770	0
57	20241217	185300	1084398640	9770	9770	9770	9770	0
58	20241217	185200	1084398640	9770	9770	9770	9770	0
59	20241217	185100	1084398640	9770	9770	9770	9770	0
60	20241217	185000	1084398640	9770	9770	9770	9770	0
61	20241217	184900	1084398640	9770	9770	9770	9770	0
62	20241217	184800	1084398640	9770	9770	9770	9770	2933
63	20241217	184700	1084398640	9770	9770	9770	9770	0
64	20241217	184600	1084398640	9770	9770	9770	9770	0
65	20241217	184500	1084398640	9770	9770	9770	9770	0
66	20241217	184400	1084398640	9770	9770	9770	9770	0
67	20241217	184300	1084398640	9770	9770	9770	9770	0
68	20241217	184200	1084398640	9770	9770	9770	9770	0
69	20241217	184100	1084398640	9770	9770	9770	9770	0
70	20241217	184000	1084398640	9770	9770	9770	9770	0
71	20241217	183900	1084398640	9770	9770	9770	9770	0
72	20241217	183800	1084398640	9770	9770	9770	9770	0
73	20241217	183700	1084398640	9770	9770	9770	9770	0
74	20241217	183600	1084398640	9770	9770	9770	9770	0
75	20241217	183500	1084398640	9770	9770	9770	9770	0
76	20241217	183400	1084398640	9770	9770	9770	9770	0
77	20241217	183300	1084398640	9770	9770	9770	9770	0
78	20241217	183200	1084398640	9770	9770	9770	9770	0
79	20241217	183100	1084398640	9770	9770	9770	9770	0
80	20241217	183000	1084398640	9770	9770	9770	9770	0
81	20241217	182900	1084398640	9770	9770	9770	9770	0
82	20241217	182800	1084398640	9770	9770	9770	9770	0
83	20241217	182700	1084398640	9770	9770	9770	9770	0
84	20241217	182600	1084398640	9770	9770	9770	9770	0
85	20241217	182500	1084398640	9770	9770	9770	9770	0
86	20241217	182400	1084398640	9770	9770	9770	9770	0
87	20241217	182300	1084398640	9770	9770	9770	9770	0
88	20241217	182200	1084398640	9770	9770	9770	9770	0
89	20241217	182100	1084398640	9770	9770	9770	9770	0
90	20241217	182000	1084398640	9770	9770	9770	9770	0
91	20241217	181900	1084398640	9770	9770	9770	9770	0
92	20241217	181800	1084398640	9770	9770	9770	9770	2933
93	20241217	181700	1084398640	9770	9770	9770	9770	0
94	20241217	181600	1084398640	9770	9770	9770	9770	0
95	20241217	181500	1084398640	9770	9770	9770	9770	0
96	20241217	181400	1084398640	9770	9770	9770	9770	0
97	20241217	181300	1084398640	9770	9770	9770	9770	0
98	20241217	181200	1084398640	9770	9770	9770	9770	0
99	20241217	181100	1084398640	9770	9770	9770	9770	0
100	20241217	181000	1084398640	9770	9770	9770	9770	0
101	20241217	180900	1084398640	9770	9770	9770	9770	0
102	20241217	180800	1084398640	9770	9770	9770	9770	0
103	20241217	180700	1084398640	9770	9770	9770	9770	0
104	20241217	180600	1084398640	9770	9770	9770	9770	0
105	20241217	180500	1084398640	9770	9770	9770	9770	0
106	20241217	180400	1084398640	9770	9770	9770	9770	0
107	20241217	180300	1084398640	9770	9770	9770	9770	0
108	20241217	180200	1084398640	9770	9770	9770	9770	0
109	20241217	180100	1084398640	9770	9770	9770	9770	0
110	20241217	180000	1084398640	9770	9770	9770	9770	0
111	20241217	175900	1084398640	9770	9770	9770	9770	0
112	20241217	175800	1084398640	9770	9770	9770	9770	0
113	20241217	175700	1084398640	9770	9770	9770	9770	0
114	20241217	175600	1084398640	9770	9770	9770	9770	0
115	20241217	175500	1084398640	9770	9770	9770	9770	0
116	20241217	175400	1084398640	9770	9770	9770	9770	0
117	20241217	175300	1084398640	9770	9770	9770	9770	0
118	20241217	175200	1084398640	9770	9770	9770	9770	0
119	20241217	175100	1084398640	9770	9770	9770	9770	0
120	20241217	175000	1084398640	9770	9770	9770	9770	0
121	20241217	174900	1084398640	9770	9770	9770	9770	0
122	20241217	174800	1084398640	9770	9770	9770	9770	2933
123	20241217	174700	1084398640	9770	9770	9770	9770	0
124	20241217	174600	1084398640	9770	9770	9770	9770	0
125	20241217	174500	1084398640	9770	9770	9770	9770	0
126	20241217	174400	1084398640	9770	9770	9770	9770	0
127	20241217	174300	1084398640	9770	9770	9770	9770	0
128	20241217	174200	1084398640	9770	9770	9770	9770	0
129	20241217	174100	1084398640	9770	9770	9770	9770	0
130	20241217	174000	1084398640	9770	9770	9770	9770	0
131	20241217	173900	1084398640	9770	9770	9770	9770	0
132	20241217	173800	1084398640	9770	9770	9770	9770	0
133	20241217	173700	1084398640	9770	9770	9770	9770	0
134	20241217	173600	1084398640	9770	9770	9770	9770	0
135	20241217	173500	1084398640	9770	9770	9770	9770	0
136	20241217	173400	1084398640	9770	9770	9770	9770	0
137	20241217	173300	1084398640	9770	9770	9770	9770	0
138	20241217	173200	1084398640	9770	9770	9770	9770	0
139	20241217	173100	1084398640	9770	9770	9770	9770	0
140	20241217	173000	1084398640	9770	9770	9770	9770	0
141	20241217	172900	1084398640	9770	9770	9770	9770	0
142	20241217	172800	1084398640	9770	9770	9770	9770	0
143	20241217	172700	1084398640	9770	9770	9770	9770	0
144	20241217	172600	1084398640	9770	9770	9770	9770	0
145	20241217	172500	1084398640	9770	9770	9770	9770	0
146	20241217	172400	1084398640	9770	9770	9770	9770	0
147	20241217	172300	1084398640	9770	9770	9770	9770	0
148	20241217	172200	1084398640	9770	9770	9770	9770	0
149	20241217	172100	1084398640	9770	9770	9770	9770	0
150	20241217	172000	1084398640	9770	9770	9770	9770	0
151	20241217	171900	1084398640	9770	9770	9770	9770	0
152	20241217	171800	1084398640	9770	9770	9770	9770	2933
153	20241217	171700	1084398640	9770	9770	9770	9770	0
154	20241217	171600	1084398640	9770	9770	9770	9770	0
155	20241217	171500	1084398640	9770	9770	9770	9770	0
156	20241217	171400	1084398640	9770	9770	9770	9770	0
157	20241217	171300	1084398640	9770	9770	9770	9770	0
158	20241217	171200	1084398640	9770	9770	9770	9770	0
159	20241217	171100	1084398640	9770	9770	9770	9770	0
160	20241217	171000	1084398640	9770	9770	9770	9770	0
161	20241217	170900	1084398640	9770	9770	9770	9770	0
162	20241217	170800	1084398640	9770	9770	9770	9770	0
163	20241217	170700	1084398640	9770	9770	9770	9770	0
164	20241217	170600	1084398640	9770	9770	9770	9770	0
165	20241217	170500	1084398640	9770	9770	9770	9770	0
166	20241217	170400	1084398640	9770	9770	9770	9770	0
167	20241217	170300	1084398640	9770	9770	9770	9770	0
168	20241217	170200	1084398640	9770	9770	9770	9770	0
169	20241217	170100	1084398640	9770	9770	9770	9770	0
170	20241217	170000	1084398640	9770	9770	9770	9770	0
171	20241217	165900	1084398640	9770	9770	9770	9770	0
172	20241217	165800	1084398640	9770	9770	9770	9770	0
173	20241217	165700	1084398640	9770	9770	9770	9770	0
174	20241217	165600	1084398640	9770	9770	9770	9770	0
175	20241217	165500	1084398640	9770	9770	9770	9770	0
176	20241217	165400	1084398640	9770	9770	9770	9770	0
177	20241217	165300	1084398640	9770	9770	9770	9770	0
178	20241217	165200	1084398640	9770	9770	9770	9770	0
179	20241217	165100	1084398640	9770	9770	9770	9770	0
180	20241217	165000	1084398640	9770	9770	9770	9770	0
181	20241217	164900	1084398640	9770	9770	9770	9770	0
182	20241217	164800	1084398640	9770	9770	9770	9770	2933
183	20241217	164700	1084398640	9770	9770	9770	9770	0
184	20241217	164600	1084398640	9770	9770	9770	9770	0
185	20241217	164500	1084398640	9770	9770	9770	9770	0
186	20241217	164400	1084398640	9770	9770	9770	9770	0
187	20241217	164300	1084398640	9770	9770	9770	9770	0
188	20241217	164200	1084398640	9770	9770	9770	9770	0
189	20241217	164100	1084398640	9770	9770	9770	9770	0
190	20241217	164000	1084398640	9770	9770	9770	9770	0
191	20241217	163900	1084398640	9770	9770	9770	9770	0
192	20241217	163800	1084398640	9770	9770	9770	9770	0
193	20241217	163700	1084398640	9770	9770	9770	9770	0
194	20241217	163600	1084398640	9770	9770	9770	9770	0
195	20241217	163500	1084398640	9770	9770	9770	9770	0
196	20241217	163400	1084398640	9770	9770	9770	9770	0
197	20241217	163300	1084398640	9770	9770	9770	9770	0
198	20241217	163200	1084398640	9770	9770	9770	9770	0
199	20241217	163100	1084398640	9770	9770	9770	9770	0
200	20241217	163000	1084398640	9770	9770	9770	9770	0
201	20241217	162900	1084398640	9770	9770	9770	9770	0
202	20241217	162800	1084398640	9770	9770	9770	9770	0
203	20241217	162700	1084398640	9770	9770	9770	9770	0
204	20241217	162600	1084398640	9770	9770	9770	9770	0
205	20241217	162500	1084398640	9770	9770	9770	9770	0
206	20241217	162400	1084398640	9770	9770	9770	9770	0
207	20241217	162300	1084398640	9770	9770	9770	9770	0
208	20241217	162200	1084398640	9770	9770	9770	9770	0
209	20241217	162100	1084398640	9770	9770	9770	9770	0
210	20241217	162000	1084398640	9770	9770	9770	9770	0
211	20241217	161900	1084398640	9770	9770	9770	9770	0
212	20241217	161800	1084398640	9770	9770	9770	9770	2933
213	20241217	161700	1084398640	9770	9770	9770	9770	0
214	20241217	161600	1084398640	9770	9770	9770	9770	0
215	20241217	161500	1084398640	9770	9770	9770	9770	0
216	20241217	161400	1084398640	9770	9770	9770	9770	0
217	20241217	161300	1084398640	9770	9770	9770	9770	0
218	20241217	161200	1084398640	9770	9770	9770	9770	0
219	20241217	161100	1084398640	9770	9770	9770	9770	0
220	20241217	161000	1084398640	9770	9770	9770	9770	0
221	20241217	160900	1084398640	9770	9770	9770	9770	0
222	20241217	160800	1084398640	9770	9770	9770	9770	0
223	20241217	160700	1084398640	9770	9770	9770	9770	0
224	20241217	160600	1084398640	9770	9770	9770	9770	0
225	20241217	160500	1084398640	9770	9770	9770	9770	0
226	20241217	160400	1084398640	9770	9770	9770	9770	0
227	20241217	160300	1084398640	9770	9770	9770	9770	0
228	20241217	160200	1084398640	9770	9770	9770	9770	0
229	20241217	160100	1084398640	9770	9770	9770	9770	0
230	20241217	160000	1084398640	9770	9770	9770	9770	0
231	20241217	155900	1084398640	9770	9770	9770	9770	0
232	20241217	155800	1084398640	9770	9770	9770	9770	0
233	20241217	155700	1084398640	9770	9770	9770	9770	0
234	20241217	155600	1084398640	9770	9770	9770	9770	0
235	20241217	155500	1084398640	9770	9770	9770	9770	0
236	20241217	155400	1084398640	9770	9770	9770	9770	0
237	20241217	155300	1084398640	9770	9770	9770	9770	0
238	20241217	155200	1084398640	9770	9770	9770	9770	0
239	20241217	155100	1084398640	9770	9770	9770	9770	0
240	20241217	155000	1084398640	9770	9770	9770	9770	0
241	20241217	154900	1084398640	9770	9770	9770	9770	0
242	20241217	154800	1084398640	9770	9770	9770	9770	2933
243	20241217	154700	1084398640	9770	9770	9770	9770	0
244	20241217	154600	1084398640	9770	9770	9770	9770	0
245	20241217	154500	1084398640	9770	9770	9770	9770	0
246	20241217	154400	1084398640	9770	9770	9770	9770	0
247	20241217	154300	1084398640	9770	9770	9770	9770	0
248	20241217	154200	1084398640	9770	9770	9770	9770	0
249	20241217	154100	1084398640	9770	9770	9770	9770	0
250	20241217	154000	1084398640	9770	9770	9770	9770	0
251	20241217	153900	1084398640	9770	9770	9770	9770	0
252	20241217	153800	1084398640	9770	9770	9770	9770	0
253	20241217	153700	1084398640	9770	9770	9770	9770	0
254	20241217	153600	1084398640	9770	9770	9770	9770	0
255	20241217	153500	1084398640	9770	9770	9770	9770	0
256	20241217	153400	1084398640	9770	9770	9770	9770	0
257	20241217	153300	1084398640	9770	9770	9770	9770	0
258	20241217	153200	1084398640	9770	9770	9770	9770	0
259	20241217	153100	1084398640	9770	9770	9770	9770	0
260	20241217	153000	1084398640	9770	9770	9770	9770	2933
261	20241217	152900	1055743230	9790	9790	9790	9790	0
262	20241217	152800	1055743230	9790	9790	9790	9790	0
263	20241217	152700	1055743230	9790	9790	9790	9790	0
264	20241217	152600	1055743230	9790	9790	9790	9790	0
265	20241217	152500	1055743230	9790	9790	9790	9790	0
266	20241217	152400	1055743230	9790	9790	9790	9790	0
267	20241217	152300	1055743230	9790	9790	9790	9790	0
268	20241217	152200	1055743230	9790	9790	9790	9790	0
269	20241217	152100	1055743230	9790	9790	9790	9790	0
270	20241217	152000	1055743230	9790	9790	9790	9790	0
271	20241217	151900	1055743230	9790	9800	9800	9790	173
272	20241217	151800	1054048040	9790	9800	9800	9790	177
273	20241217	151700	1052314130	9790	9800	9810	9790	316
274	20241217	151600	1049217950	9790	9810	9810	9790	748
275	20241217	151500	1041887120	9800	9800	9800	9800	2
276	20241217	151400	1041867520	9810	9810	9810	9810	1
277	20241217	151300	1041857710	9800	9810	9820	9800	128
278	20241217	151200	1040602220	9810	9800	9810	9800	55
279	20241217	151100	1040062870	9800	9800	9800	9800	40
280	20241217	151000	1039670870	9800	9800	9800	9800	173
281	20241217	150900	1037975470	9800	9800	9820	9800	160
282	20241217	150800	1036406650	9800	9810	9820	9800	138
283	20241217	150700	1035051980	9810	9790	9820	9790	28
284	20241217	150600	1034777430	9800	9800	9800	9800	121
285	20241217	150500	1033591630	9800	9800	9800	9800	394
286	20241217	150400	1029730430	9810	9790	9810	9790	244
287	20241217	150300	1027339110	9790	9790	9790	9790	263
288	20241217	150200	1024764340	9800	9800	9800	9790	39
289	20241217	150100	1024382340	9800	9800	9800	9790	81
290	20241217	150000	1023588740	9800	9790	9800	9790	75
291	20241217	145900	1022853990	9790	9800	9800	9790	233
292	20241217	145800	1020570650	9800	9790	9800	9790	408
293	20241217	145700	1016576320	9780	9780	9790	9780	84
294	20241217	145600	1015754760	9780	9790	9790	9780	306
295	20241217	145500	1012759420	9790	9790	9790	9780	767
296	20241217	145400	1005252110	9790	9790	9800	9790	41
297	20241217	145300	1004850530	9790	9800	9800	9790	387
298	20241217	145200	1001058050	9800	9820	9820	9800	759
299	20241217	145100	993612090	9820	9820	9820	9820	110
300	20241217	145000	992531890	9820	9820	9820	9820	42
301	20241217	144900	992119450	9820	9820	9820	9820	110
302	20241217	144800	991039250	9820	9830	9830	9820	23
303	20241217	144700	990813360	9820	9820	9820	9820	80
304	20241217	144600	990027760	9820	9820	9820	9820	15
305	20241217	144500	989880460	9820	9830	9830	9820	33
306	20241217	144400	989556170	9830	9830	9830	9830	20
307	20241217	144300	989359570	9830	9830	9830	9830	28
308	20241217	144200	989084330	9830	9840	9840	9830	353
309	20241217	144100	985614000	9840	9840	9840	9840	298
310	20241217	144000	982681680	9840	9820	9840	9820	170
311	20241217	143900	981010740	9820	9830	9830	9820	94
312	20241217	143800	980086920	9840	9840	9850	9840	498
313	20241217	143700	975182440	9830	9820	9840	9820	642
314	20241217	143600	968871760	9820	9810	9820	9800	980
315	20241217	143500	959258060	9810	9810	9810	9800	37
316	20241217	143400	958895290	9800	9800	9800	9800	20
317	20241217	143300	958699290	9800	9800	9810	9800	399
318	20241217	143200	954789010	9800	9800	9800	9790	85
319	20241217	143100	953956210	9800	9800	9800	9790	210
320	20241217	143000	951898360	9790	9790	9800	9790	61
321	20241217	142900	951300860	9800	9790	9800	9790	16
322	20241217	142800	951144210	9800	9800	9800	9790	115
323	20241217	142700	950017370	9790	9790	9790	9790	34
324	20241217	142600	949684510	9790	9800	9800	9790	25
325	20241217	142500	949439710	9800	9790	9800	9780	55
326	20241217	142400	948901100	9790	9790	9790	9790	16
327	20241217	142300	948744460	9800	9790	9800	9790	38
328	20241217	142200	948372260	9790	9790	9790	9790	283
329	20241217	142100	945601690	9800	9790	9800	9790	21
330	20241217	142000	945396090	9790	9800	9800	9790	23
331	20241217	141900	945170890	9790	9790	9800	9790	50
332	20241217	141800	944681290	9800	9800	9800	9790	23
333	20241217	141700	944456090	9800	9800	9800	9800	131
334	20241217	141600	943172290	9800	9810	9810	9800	2459
335	20241217	141500	919073490	9800	9800	9800	9800	121
336	20241217	141400	917887690	9810	9800	9810	9800	751
337	20241217	141300	910527820	9800	9810	9810	9800	22
338	20241217	141200	910312210	9810	9800	9810	9800	32
339	20241217	141100	909998550	9800	9810	9810	9800	518
340	20241217	141000	904921140	9810	9800	9810	9800	208
341	20241217	140900	902880900	9800	9810	9810	9800	1073
342	20241217	140800	892354980	9810	9810	9810	9810	20
343	20241217	140700	892158780	9810	9810	9820	9810	29
344	20241217	140600	891874270	9810	9820	9820	9810	1740
345	20241217	140500	874790610	9820	9820	9820	9820	0
346	20241217	140400	874790610	9820	9820	9820	9820	19
347	20241217	140300	874604030	9820	9830	9830	9820	24
348	20241217	140200	874368190	9840	9840	9840	9840	1
349	20241217	140100	874358350	9840	9840	9840	9840	0
350	20241217	140000	874358350	9840	9840	9840	9840	1
351	20241217	135900	874348510	9820	9820	9820	9820	0
352	20241217	135800	874348510	9820	9820	9840	9820	81
353	20241217	135700	873553070	9820	9840	9840	9820	19
354	20241217	135600	873366310	9830	9830	9830	9830	3
355	20241217	135500	873336820	9830	9830	9830	9830	0
356	20241217	135400	873336820	9830	9830	9830	9830	1
357	20241217	135300	873326990	9830	9830	9830	9830	1
358	20241217	135200	873317160	9820	9820	9820	9820	0
359	20241217	135100	873317160	9820	9820	9820	9820	222
360	20241217	135000	871137120	9820	9820	9820	9820	7
361	20241217	134900	871068380	9820	9810	9820	9810	143
362	20241217	134800	869665540	9820	9820	9820	9820	126
363	20241217	134700	868428220	9810	9830	9830	9810	3715
364	20241217	134600	831963700	9830	9830	9830	9830	64
365	20241217	134500	831334580	9830	9840	9840	9830	119
366	20241217	134400	830164260	9840	9840	9840	9840	0
367	20241217	134300	830164260	9840	9840	9840	9840	2
368	20241217	134200	830144580	9830	9830	9830	9830	83
369	20241217	134100	829328690	9830	9830	9830	9830	248
370	20241217	134000	826890850	9820	9840	9840	9820	267
371	20241217	133900	824268800	9840	9840	9840	9840	1
372	20241217	133800	824258960	9830	9830	9830	9830	50
373	20241217	133700	823767460	9830	9830	9830	9830	211
374	20241217	133600	821693330	9830	9830	9830	9830	0
375	20241217	133500	821693330	9830	9830	9830	9830	500
376	20241217	133400	816778330	9840	9840	9840	9840	0
377	20241217	133300	816778330	9840	9840	9840	9840	1
378	20241217	133200	816768490	9820	9840	9840	9820	34
379	20241217	133100	816434590	9840	9840	9840	9840	34
380	20241217	133000	816100030	9840	9870	9870	9830	3773
381	20241217	132900	778985240	9870	9870	9870	9870	0
382	20241217	132800	778985240	9870	9870	9870	9870	0
383	20241217	132700	778985240	9870	9870	9870	9870	0
384	20241217	132600	778985240	9870	9860	9870	9860	8
385	20241217	132500	778906330	9870	9870	9880	9870	26
386	20241217	132400	778649600	9880	9880	9880	9880	0
387	20241217	132300	778649600	9880	9860	9880	9860	196
388	20241217	132200	776716960	9840	9840	9840	9840	0
389	20241217	132100	776716960	9840	9850	9850	9830	204
390	20241217	132000	774709430	9860	9860	9860	9860	0
391	20241217	131900	774709430	9860	9870	9870	9860	66
392	20241217	131800	774058610	9880	9880	9890	9880	8
393	20241217	131700	773979560	9880	9860	9880	9860	319
394	20241217	131600	770831670	9860	9850	9860	9850	83
395	20241217	131500	770013610	9860	9830	9860	9830	1943
396	20241217	131400	750899380	9830	9830	9830	9830	1
397	20241217	131300	750889550	9840	9840	9840	9840	7
398	20241217	131200	750820670	9840	9840	9840	9840	12
399	20241217	131100	750702590	9840	9840	9840	9840	0
400	20241217	131000	750702590	9840	9840	9840	9840	0
401	20241217	130900	750702590	9840	9840	9840	9840	2
402	20241217	130800	750682910	9840	9840	9840	9840	2
403	20241217	130700	750663230	9840	9840	9840	9840	10
404	20241217	130600	750564830	9840	9840	9840	9840	0
405	20241217	130500	750564830	9840	9840	9840	9840	148
406	20241217	130400	749108510	9840	9840	9840	9840	10
407	20241217	130300	749010110	9840	9840	9840	9840	0
408	20241217	130200	749010110	9840	9840	9840	9840	40
409	20241217	130100	748616510	9840	9840	9840	9840	3
410	20241217	130000	748586990	9840	9840	9840	9840	1
411	20241217	125900	748577150	9830	9830	9840	9830	165
412	20241217	125800	746954390	9830	9830	9830	9830	5
413	20241217	125700	746905240	9830	9830	9830	9830	0
414	20241217	125600	746905240	9830	9830	9830	9830	0
415	20241217	125500	746905240	9830	9840	9840	9830	575
416	20241217	125400	741248240	9840	9840	9840	9840	0
417	20241217	125300	741248240	9840	9840	9840	9840	528
418	20241217	125200	736052720	9840	9840	9840	9840	1
419	20241217	125100	736042880	9830	9840	9840	9830	14
420	20241217	125000	735905250	9830	9830	9830	9830	0
421	20241217	124900	735905250	9830	9830	9830	9830	0
422	20241217	124800	735905250	9830	9830	9830	9830	208
423	20241217	124700	733860610	9820	9820	9820	9820	1048
424	20241217	124600	723569250	9820	9820	9820	9820	100
425	20241217	124500	722587250	9820	9820	9820	9820	13
426	20241217	124400	722459590	9830	9830	9830	9830	10
427	20241217	124300	722361290	9830	9830	9830	9830	47
428	20241217	124200	721899280	9830	9830	9830	9820	336
429	20241217	124100	718596410	9840	9850	9850	9840	205
430	20241217	124000	716579180	9850	9850	9850	9850	1
431	20241217	123900	716569330	9850	9830	9850	9830	45
432	20241217	123800	716126610	9840	9840	9840	9840	200
433	20241217	123700	714158610	9840	9840	9840	9840	0
434	20241217	123600	714158610	9840	9840	9840	9840	0
435	20241217	123500	714158610	9840	9840	9840	9840	56
436	20241217	123400	713607570	9830	9830	9830	9830	0
437	20241217	123300	713607570	9830	9830	9830	9830	0
438	20241217	123200	713607570	9830	9830	9830	9820	450
439	20241217	123100	709185960	9830	9820	9830	9820	274
440	20241217	123000	706492780	9830	9830	9830	9830	51
441	20241217	122900	705991450	9820	9820	9820	9820	0
442	20241217	122800	705991450	9820	9820	9820	9820	58
443	20241217	122700	705421890	9820	9840	9840	9820	565
444	20241217	122600	699867530	9850	9850	9850	9850	2
445	20241217	122500	699847830	9840	9840	9840	9840	0
446	20241217	122400	699847830	9840	9840	9840	9840	20
447	20241217	122300	699651030	9830	9840	9840	9830	486
448	20241217	122200	694869670	9840	9840	9840	9840	5
449	20241217	122100	694820470	9840	9840	9840	9840	20
450	20241217	122000	694623670	9840	9840	9840	9840	12
451	20241217	121900	694505590	9840	9840	9840	9840	8
452	20241217	121800	694426870	9840	9850	9850	9840	10
453	20241217	121700	694328460	9850	9850	9850	9850	12
454	20241217	121600	694210260	9850	9840	9850	9830	13
455	20241217	121500	694082250	9850	9820	9850	9820	1025
456	20241217	121400	684016190	9820	9820	9820	9810	465
457	20241217	121300	679449900	9820	9830	9830	9820	2094
458	20241217	121200	658866210	9830	9850	9850	9830	808
459	20241217	121100	650916070	9840	9840	9840	9840	31
460	20241217	121000	650611030	9840	9840	9840	9840	30
461	20241217	120900	650315830	9840	9840	9840	9840	32
462	20241217	120800	650000950	9850	9850	9850	9850	52
463	20241217	120700	649488750	9850	9840	9850	9840	75
464	20241217	120600	648750300	9850	9840	9850	9840	100
465	20241217	120500	647766000	9840	9840	9840	9840	84
466	20241217	120400	646939440	9850	9840	9850	9840	2
467	20241217	120300	646919750	9850	9850	9860	9850	1342
468	20241217	120200	633700950	9860	9860	9860	9860	1
469	20241217	120100	633691090	9860	9860	9860	9850	58
470	20241217	120000	633119480	9850	9860	9860	9850	26
471	20241217	115900	632863130	9860	9850	9860	9850	34
472	20241217	115800	632528210	9860	9860	9860	9860	2175
473	20241217	115700	611082710	9860	9860	9860	9860	357
474	20241217	115600	607562690	9860	9860	9860	9860	120
475	20241217	115500	606379490	9870	9860	9870	9860	42
476	20241217	115400	605965250	9860	9860	9860	9860	50
477	20241217	115300	605472250	9870	9860	9870	9860	41
478	20241217	115200	605067890	9870	9870	9870	9870	15
479	20241217	115100	604919840	9860	9860	9860	9860	27
480	20241217	115000	604653620	9870	9870	9870	9860	911
481	20241217	114900	595663510	9870	9880	9880	9870	106
482	20241217	114800	594617130	9890	9890	9890	9890	1
483	20241217	114700	594607240	9880	9890	9890	9880	35
484	20241217	114600	594261380	9880	9880	9880	9880	0
485	20241217	114500	594261380	9880	9880	9880	9880	23
486	20241217	114400	594034140	9880	9880	9880	9880	0
487	20241217	114300	594034140	9880	9880	9880	9880	22
488	20241217	114200	593816780	9890	9890	9890	9890	7
489	20241217	114100	593747550	9880	9880	9880	9880	809
490	20241217	114000	585754630	9890	9880	9890	9880	21
491	20241217	113900	585547140	9880	9880	9880	9880	142
492	20241217	113800	584144180	9880	9880	9880	9880	0
493	20241217	113700	584144180	9880	9880	9880	9880	0
494	20241217	113600	584144180	9880	9870	9880	9870	116
495	20241217	113500	582998240	9880	9870	9880	9870	14
496	20241217	113400	582860050	9870	9870	9870	9870	14
497	20241217	113300	582721870	9880	9870	9880	9870	15
498	20241217	113200	582573810	9870	9870	9870	9870	14
499	20241217	113100	582435630	9870	9870	9870	9870	14
500	20241217	113000	582297450	9870	9870	9870	9870	15
501	20241217	112900	582149400	9870	9880	9880	9870	4
502	20241217	112800	582109900	9870	9880	9880	9870	129
503	20241217	112700	580835530	9880	9890	9890	9880	45
504	20241217	112600	580390630	9900	9900	9900	9900	16
505	20241217	112500	580232230	9890	9890	9890	9890	0
506	20241217	112400	580232230	9890	9890	9890	9890	3
507	20241217	112300	580202560	9880	9870	9880	9870	156
508	20241217	112200	578662780	9870	9870	9870	9860	76
509	20241217	112100	577912890	9870	9860	9870	9860	28
510	20241217	112000	577636800	9870	9870	9870	9870	10
511	20241217	111900	577538100	9870	9860	9870	9860	34
512	20241217	111800	577202840	9870	9870	9870	9870	2
513	20241217	111700	577183100	9870	9870	9870	9860	11
514	20241217	111600	577074590	9860	9870	9870	9860	525
515	20241217	111500	571894830	9870	9870	9870	9870	12
516	20241217	111400	571776390	9880	9880	9880	9880	51
517	20241217	111300	571272510	9890	9870	9900	9870	214
518	20241217	111200	569155040	9900	9900	9900	9900	0
519	20241217	111100	569155040	9900	9860	9900	9860	796
520	20241217	111000	561306340	9850	9860	9860	9850	530
521	20241217	110900	556080590	9860	9850	9860	9850	278
522	20241217	110800	553342280	9860	9870	9870	9860	18
523	20241217	110700	553164690	9860	9860	9860	9860	372
524	20241217	110600	549496770	9870	9870	9870	9860	35
525	20241217	110500	549151640	9870	9860	9870	9860	9
526	20241217	110400	549062880	9860	9860	9860	9860	590
527	20241217	110300	543245480	9860	9860	9860	9860	1
528	20241217	110200	543235620	9860	9870	9870	9860	554
529	20241217	110100	537769260	9870	9870	9870	9870	1
530	20241217	110000	537759390	9870	9860	9880	9860	164
531	20241217	105900	536141880	9860	9880	9880	9860	1743
532	20241217	105800	518935210	9880	9890	9890	9880	9
533	20241217	105700	518846270	9890	9890	9890	9880	131
534	20241217	105600	517550980	9880	9880	9880	9880	33
535	20241217	105500	517224940	9890	9880	9890	9880	3
536	20241217	105400	517195280	9880	9880	9880	9880	215
537	20241217	105300	515071080	9880	9880	9880	9880	0
538	20241217	105200	515071080	9880	9880	9880	9880	221
539	20241217	105100	512887600	9890	9890	9890	9890	28
540	20241217	105000	512610680	9890	9880	9890	9880	37
541	20241217	104900	512244830	9890	9880	9890	9880	109
542	20241217	104800	511166900	9880	9880	9880	9880	231
543	20241217	104700	508884620	9880	9880	9880	9880	15
544	20241217	104600	508736420	9880	9880	9880	9880	11
545	20241217	104500	508627740	9890	9890	9890	9890	30
546	20241217	104400	508331040	9880	9870	9890	9870	1280
547	20241217	104300	495697400	9860	9880	9880	9860	1270
548	20241217	104200	483159750	9880	9890	9890	9880	29
549	20241217	104100	482873050	9890	9890	9890	9890	11
550	20241217	104000	482764260	9890	9890	9890	9890	11
551	20241217	103900	482655470	9890	9890	9890	9890	22
552	20241217	103800	482437890	9900	9900	9900	9900	13
553	20241217	103700	482309190	9900	9920	9920	9890	262
554	20241217	103600	479715440	9920	9910	9920	9900	26
555	20241217	103500	479457860	9920	9900	9920	9900	264
556	20241217	103400	476844140	9900	9910	9910	9900	33
557	20241217	103300	476517280	9920	9920	9920	9920	9
558	20241217	103200	476428000	9920	9910	9920	9910	21
559	20241217	103100	476219850	9900	9900	9900	9900	21
560	20241217	103000	476011950	9920	9920	9920	9900	12
561	20241217	102900	475892990	9900	9900	9920	9900	220
562	20241217	102800	473714630	9900	9880	9900	9880	527
563	20241217	102700	468502960	9870	9870	9870	9870	7
564	20241217	102600	468433870	9870	9870	9880	9870	49
565	20241217	102500	467950230	9870	9880	9880	9870	27
566	20241217	102400	467683700	9880	9870	9880	9870	27
567	20241217	102300	467417200	9880	9870	9880	9870	20
568	20241217	102200	467219790	9890	9890	9890	9870	276
569	20241217	102100	464493890	9890	9890	9890	9880	597
570	20241217	102000	458594560	9890	9900	9900	9890	50
571	20241217	101900	458099790	9890	9890	9890	9890	52
572	20241217	101800	457585510	9900	9890	9900	9890	21
573	20241217	101700	457377810	9890	9890	9890	9890	553
574	20241217	101600	451908640	9900	9890	9900	9890	2
575	20241217	101500	451888850	9890	9890	9890	9890	44
576	20241217	101400	451453690	9890	9890	9890	9890	249
577	20241217	101300	448991080	9900	9890	9900	9890	32
578	20241217	101200	448674590	9890	9900	9900	9890	3
579	20241217	101100	448644900	9900	9900	9900	9890	2302
580	20241217	101000	425857330	9900	9900	9900	9900	50
581	20241217	100900	425362330	9900	9910	9910	9900	137
582	20241217	100800	424004860	9910	9910	9910	9910	255
583	20241217	100700	421477810	9910	9910	9910	9910	46
584	20241217	100600	421021950	9910	9910	9910	9910	2
585	20241217	100500	421002130	9910	9910	9910	9910	70
586	20241217	100400	420308430	9910	9910	9910	9910	19
587	20241217	100300	420120140	9910	9910	9910	9910	39
588	20241217	100200	419733650	9920	9910	9920	9900	2082
589	20241217	100100	399099750	9900	9920	9920	9900	1573
590	20241217	100000	383509310	9930	9930	9930	9920	23
591	20241217	095900	383281100	9920	9920	9920	9920	25
592	20241217	095800	383033100	9920	9920	9920	9920	1
593	20241217	095700	383023180	9920	9930	9930	9920	43
594	20241217	095600	382596450	9930	9930	9930	9930	141
595	20241217	095500	381196320	9930	9920	9930	9920	125
596	20241217	095400	379955320	9930	9930	9930	9930	1
597	20241217	095300	379945390	9930	9940	9940	9930	102
598	20241217	095200	378932470	9930	9930	9930	9930	132
599	20241217	095100	377621710	9930	9930	9930	9930	20
600	20241217	095000	377423110	9930	9930	9930	9930	32
601	20241217	094900	377105350	9930	9930	9930	9930	22
602	20241217	094800	376886890	9930	9930	9930	9930	60
603	20241217	094700	376291090	9950	9940	9950	9940	164
604	20241217	094600	374660920	9950	9950	9950	9950	0
605	20241217	094500	374660920	9950	9950	9980	9940	512
606	20241217	094400	369558250	9970	9940	9970	9940	79
607	20241217	094300	368772960	9930	9940	9940	9920	64
608	20241217	094200	368137760	9940	9930	9940	9930	60
609	20241217	094100	367541380	9910	9900	9910	9900	418
610	20241217	094000	363399770	9900	9900	9900	9900	0
611	20241217	093900	363399770	9900	9900	9910	9900	833
612	20241217	093800	355153020	9910	9930	9930	9910	2532
613	20241217	093700	330043300	9930	9930	9930	9930	189
614	20241217	093600	328166530	9930	9930	9950	9920	493
615	20241217	093500	323271340	9920	9920	9920	9920	0
616	20241217	093400	323271340	9920	9950	9970	9920	1377
617	20241217	093300	309580820	9950	9930	9950	9930	57
618	20241217	093200	309014780	9930	9920	9930	9900	996
619	20241217	093100	299152600	9920	9930	9930	9920	162
620	20241217	093000	297544000	9930	9940	9950	9930	348
621	20241217	092900	294088210	9930	9930	9950	9920	120
622	20241217	092800	292897160	9950	9890	9950	9880	1004
623	20241217	092700	282952990	9890	9900	9900	9890	855
624	20241217	092600	274488780	9900	9900	9900	9900	1178
625	20241217	092500	262826580	9900	9910	9910	9900	216
626	20241217	092400	260686120	9920	9910	9920	9910	231
627	20241217	092300	258396760	9910	9910	9920	9910	275
628	20241217	092200	255671500	9900	9900	9920	9900	426
629	20241217	092100	251447400	9910	9940	9940	9910	5039
630	20241217	092000	201472150	9930	9950	9960	9930	934
631	20241217	091900	192191600	9940	9940	9950	9940	310
632	20241217	091800	189110160	9940	9940	9970	9930	1061
633	20241217	091700	178564400	9930	9920	9930	9910	1092
634	20241217	091600	167730340	9930	9930	9930	9930	115
635	20241217	091500	166588390	9930	9940	9940	9930	353
636	20241217	091400	163081070	9940	9940	9940	9940	6
637	20241217	091300	163021430	9940	9950	9950	9940	767
638	20241217	091200	155394340	9950	9970	9970	9930	1714
639	20241217	091100	138357760	9960	9950	9960	9940	1655
640	20241217	091000	121893450	9950	9950	9950	9950	472
641	20241217	090900	117197050	9950	9950	9960	9950	637
642	20241217	090800	110858810	9920	9960	9960	9920	3329
643	20241217	090700	77781650	9950	9980	9980	9950	900
644	20241217	090600	68816350	9970	10010	10010	9960	1859
645	20241217	090500	50258410	10010	10020	10020	10010	406
646	20241217	090400	46193300	10020	10040	10040	10010	52
647	20241217	090300	45672630	10010	10000	10010	10000	571
648	20241217	090200	39957070	10000	10000	10010	9950	2263
649	20241217	090100	17324740	9960	10010	10010	9900	718
650	20241217	090000	10190800	10010	10090	10090	10010	1012