KissMeData/083310/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195700	540388930	8870	8870	8870	8870	1742
3	20241217	195600	540388930	8870	8870	8870	8870	0
4	20241217	195500	540388930	8870	8870	8870	8870	0
5	20241217	195400	540388930	8870	8870	8870	8870	0
6	20241217	195300	540388930	8870	8870	8870	8870	0
7	20241217	195200	540388930	8870	8870	8870	8870	0
8	20241217	195100	540388930	8870	8870	8870	8870	0
9	20241217	195000	540388930	8870	8870	8870	8870	0
10	20241217	194900	540388930	8870	8870	8870	8870	0
11	20241217	194800	540388930	8870	8870	8870	8870	0
12	20241217	194700	540388930	8870	8870	8870	8870	0
13	20241217	194600	540388930	8870	8870	8870	8870	0
14	20241217	194500	540388930	8870	8870	8870	8870	0
15	20241217	194400	540388930	8870	8870	8870	8870	0
16	20241217	194300	540388930	8870	8870	8870	8870	0
17	20241217	194200	540388930	8870	8870	8870	8870	0
18	20241217	194100	540388930	8870	8870	8870	8870	0
19	20241217	194000	540388930	8870	8870	8870	8870	0
20	20241217	193900	540388930	8870	8870	8870	8870	0
21	20241217	193800	540388930	8870	8870	8870	8870	0
22	20241217	193700	540388930	8870	8870	8870	8870	0
23	20241217	193600	540388930	8870	8870	8870	8870	0
24	20241217	193500	540388930	8870	8870	8870	8870	0
25	20241217	193400	540388930	8870	8870	8870	8870	0
26	20241217	193300	540388930	8870	8870	8870	8870	0
27	20241217	193200	540388930	8870	8870	8870	8870	0
28	20241217	193100	540388930	8870	8870	8870	8870	0
29	20241217	193000	540388930	8870	8870	8870	8870	0
30	20241217	192900	540388930	8870	8870	8870	8870	0
31	20241217	192800	540388930	8870	8870	8870	8870	0
32	20241217	192700	540388930	8870	8870	8870	8870	1742
33	20241217	192600	540388930	8870	8870	8870	8870	0
34	20241217	192500	540388930	8870	8870	8870	8870	0
35	20241217	192400	540388930	8870	8870	8870	8870	0
36	20241217	192300	540388930	8870	8870	8870	8870	0
37	20241217	192200	540388930	8870	8870	8870	8870	0
38	20241217	192100	540388930	8870	8870	8870	8870	0
39	20241217	192000	540388930	8870	8870	8870	8870	0
40	20241217	191900	540388930	8870	8870	8870	8870	0
41	20241217	191800	540388930	8870	8870	8870	8870	0
42	20241217	191700	540388930	8870	8870	8870	8870	0
43	20241217	191600	540388930	8870	8870	8870	8870	0
44	20241217	191500	540388930	8870	8870	8870	8870	0
45	20241217	191400	540388930	8870	8870	8870	8870	0
46	20241217	191300	540388930	8870	8870	8870	8870	0
47	20241217	191200	540388930	8870	8870	8870	8870	0
48	20241217	191100	540388930	8870	8870	8870	8870	0
49	20241217	191000	540388930	8870	8870	8870	8870	0
50	20241217	190900	540388930	8870	8870	8870	8870	0
51	20241217	190800	540388930	8870	8870	8870	8870	0
52	20241217	190700	540388930	8870	8870	8870	8870	0
53	20241217	190600	540388930	8870	8870	8870	8870	0
54	20241217	190500	540388930	8870	8870	8870	8870	0
55	20241217	190400	540388930	8870	8870	8870	8870	0
56	20241217	190300	540388930	8870	8870	8870	8870	0
57	20241217	190200	540388930	8870	8870	8870	8870	0
58	20241217	190100	540388930	8870	8870	8870	8870	0
59	20241217	190000	540388930	8870	8870	8870	8870	0
60	20241217	185900	540388930	8870	8870	8870	8870	0
61	20241217	185800	540388930	8870	8870	8870	8870	0
62	20241217	185700	540388930	8870	8870	8870	8870	1742
63	20241217	185600	540388930	8870	8870	8870	8870	0
64	20241217	185500	540388930	8870	8870	8870	8870	0
65	20241217	185400	540388930	8870	8870	8870	8870	0
66	20241217	185300	540388930	8870	8870	8870	8870	0
67	20241217	185200	540388930	8870	8870	8870	8870	0
68	20241217	185100	540388930	8870	8870	8870	8870	0
69	20241217	185000	540388930	8870	8870	8870	8870	0
70	20241217	184900	540388930	8870	8870	8870	8870	0
71	20241217	184800	540388930	8870	8870	8870	8870	0
72	20241217	184700	540388930	8870	8870	8870	8870	0
73	20241217	184600	540388930	8870	8870	8870	8870	0
74	20241217	184500	540388930	8870	8870	8870	8870	0
75	20241217	184400	540388930	8870	8870	8870	8870	0
76	20241217	184300	540388930	8870	8870	8870	8870	0
77	20241217	184200	540388930	8870	8870	8870	8870	0
78	20241217	184100	540388930	8870	8870	8870	8870	0
79	20241217	184000	540388930	8870	8870	8870	8870	0
80	20241217	183900	540388930	8870	8870	8870	8870	0
81	20241217	183800	540388930	8870	8870	8870	8870	0
82	20241217	183700	540388930	8870	8870	8870	8870	0
83	20241217	183600	540388930	8870	8870	8870	8870	0
84	20241217	183500	540388930	8870	8870	8870	8870	0
85	20241217	183400	540388930	8870	8870	8870	8870	0
86	20241217	183300	540388930	8870	8870	8870	8870	0
87	20241217	183200	540388930	8870	8870	8870	8870	0
88	20241217	183100	540388930	8870	8870	8870	8870	0
89	20241217	183000	540388930	8870	8870	8870	8870	0
90	20241217	182900	540388930	8870	8870	8870	8870	0
91	20241217	182800	540388930	8870	8870	8870	8870	0
92	20241217	182700	540388930	8870	8870	8870	8870	1742
93	20241217	182600	540388930	8870	8870	8870	8870	0
94	20241217	182500	540388930	8870	8870	8870	8870	0
95	20241217	182400	540388930	8870	8870	8870	8870	0
96	20241217	182300	540388930	8870	8870	8870	8870	0
97	20241217	182200	540388930	8870	8870	8870	8870	0
98	20241217	182100	540388930	8870	8870	8870	8870	0
99	20241217	182000	540388930	8870	8870	8870	8870	0
100	20241217	181900	540388930	8870	8870	8870	8870	0
101	20241217	181800	540388930	8870	8870	8870	8870	0
102	20241217	181700	540388930	8870	8870	8870	8870	0
103	20241217	181600	540388930	8870	8870	8870	8870	0
104	20241217	181500	540388930	8870	8870	8870	8870	0
105	20241217	181400	540388930	8870	8870	8870	8870	0
106	20241217	181300	540388930	8870	8870	8870	8870	0
107	20241217	181200	540388930	8870	8870	8870	8870	0
108	20241217	181100	540388930	8870	8870	8870	8870	0
109	20241217	181000	540388930	8870	8870	8870	8870	0
110	20241217	180900	540388930	8870	8870	8870	8870	0
111	20241217	180800	540388930	8870	8870	8870	8870	0
112	20241217	180700	540388930	8870	8870	8870	8870	0
113	20241217	180600	540388930	8870	8870	8870	8870	0
114	20241217	180500	540388930	8870	8870	8870	8870	0
115	20241217	180400	540388930	8870	8870	8870	8870	0
116	20241217	180300	540388930	8870	8870	8870	8870	0
117	20241217	180200	540388930	8870	8870	8870	8870	0
118	20241217	180100	540388930	8870	8870	8870	8870	0
119	20241217	180000	540388930	8870	8870	8870	8870	0
120	20241217	175900	540388930	8870	8870	8870	8870	0
121	20241217	175800	540388930	8870	8870	8870	8870	0
122	20241217	175700	540388930	8870	8870	8870	8870	1742
123	20241217	175600	540388930	8870	8870	8870	8870	0
124	20241217	175500	540388930	8870	8870	8870	8870	0
125	20241217	175400	540388930	8870	8870	8870	8870	0
126	20241217	175300	540388930	8870	8870	8870	8870	0
127	20241217	175200	540388930	8870	8870	8870	8870	0
128	20241217	175100	540388930	8870	8870	8870	8870	0
129	20241217	175000	540388930	8870	8870	8870	8870	0
130	20241217	174900	540388930	8870	8870	8870	8870	0
131	20241217	174800	540388930	8870	8870	8870	8870	0
132	20241217	174700	540388930	8870	8870	8870	8870	0
133	20241217	174600	540388930	8870	8870	8870	8870	0
134	20241217	174500	540388930	8870	8870	8870	8870	0
135	20241217	174400	540388930	8870	8870	8870	8870	0
136	20241217	174300	540388930	8870	8870	8870	8870	0
137	20241217	174200	540388930	8870	8870	8870	8870	0
138	20241217	174100	540388930	8870	8870	8870	8870	0
139	20241217	174000	540388930	8870	8870	8870	8870	0
140	20241217	173900	540388930	8870	8870	8870	8870	0
141	20241217	173800	540388930	8870	8870	8870	8870	0
142	20241217	173700	540388930	8870	8870	8870	8870	0
143	20241217	173600	540388930	8870	8870	8870	8870	0
144	20241217	173500	540388930	8870	8870	8870	8870	0
145	20241217	173400	540388930	8870	8870	8870	8870	0
146	20241217	173300	540388930	8870	8870	8870	8870	0
147	20241217	173200	540388930	8870	8870	8870	8870	0
148	20241217	173100	540388930	8870	8870	8870	8870	0
149	20241217	173000	540388930	8870	8870	8870	8870	0
150	20241217	172900	540388930	8870	8870	8870	8870	0
151	20241217	172800	540388930	8870	8870	8870	8870	0
152	20241217	172700	540388930	8870	8870	8870	8870	1742
153	20241217	172600	540388930	8870	8870	8870	8870	0
154	20241217	172500	540388930	8870	8870	8870	8870	0
155	20241217	172400	540388930	8870	8870	8870	8870	0
156	20241217	172300	540388930	8870	8870	8870	8870	0
157	20241217	172200	540388930	8870	8870	8870	8870	0
158	20241217	172100	540388930	8870	8870	8870	8870	0
159	20241217	172000	540388930	8870	8870	8870	8870	0
160	20241217	171900	540388930	8870	8870	8870	8870	0
161	20241217	171800	540388930	8870	8870	8870	8870	0
162	20241217	171700	540388930	8870	8870	8870	8870	0
163	20241217	171600	540388930	8870	8870	8870	8870	0
164	20241217	171500	540388930	8870	8870	8870	8870	0
165	20241217	171400	540388930	8870	8870	8870	8870	0
166	20241217	171300	540388930	8870	8870	8870	8870	0
167	20241217	171200	540388930	8870	8870	8870	8870	0
168	20241217	171100	540388930	8870	8870	8870	8870	0
169	20241217	171000	540388930	8870	8870	8870	8870	0
170	20241217	170900	540388930	8870	8870	8870	8870	0
171	20241217	170800	540388930	8870	8870	8870	8870	0
172	20241217	170700	540388930	8870	8870	8870	8870	0
173	20241217	170600	540388930	8870	8870	8870	8870	0
174	20241217	170500	540388930	8870	8870	8870	8870	0
175	20241217	170400	540388930	8870	8870	8870	8870	0
176	20241217	170300	540388930	8870	8870	8870	8870	0
177	20241217	170200	540388930	8870	8870	8870	8870	0
178	20241217	170100	540388930	8870	8870	8870	8870	0
179	20241217	170000	540388930	8870	8870	8870	8870	0
180	20241217	165900	540388930	8870	8870	8870	8870	0
181	20241217	165800	540388930	8870	8870	8870	8870	0
182	20241217	165700	540388930	8870	8870	8870	8870	1742
183	20241217	165600	540388930	8870	8870	8870	8870	0
184	20241217	165500	540388930	8870	8870	8870	8870	0
185	20241217	165400	540388930	8870	8870	8870	8870	0
186	20241217	165300	540388930	8870	8870	8870	8870	0
187	20241217	165200	540388930	8870	8870	8870	8870	0
188	20241217	165100	540388930	8870	8870	8870	8870	0
189	20241217	165000	540388930	8870	8870	8870	8870	0
190	20241217	164900	540388930	8870	8870	8870	8870	0
191	20241217	164800	540388930	8870	8870	8870	8870	0
192	20241217	164700	540388930	8870	8870	8870	8870	0
193	20241217	164600	540388930	8870	8870	8870	8870	0
194	20241217	164500	540388930	8870	8870	8870	8870	0
195	20241217	164400	540388930	8870	8870	8870	8870	0
196	20241217	164300	540388930	8870	8870	8870	8870	0
197	20241217	164200	540388930	8870	8870	8870	8870	0
198	20241217	164100	540388930	8870	8870	8870	8870	0
199	20241217	164000	540388930	8870	8870	8870	8870	0
200	20241217	163900	540388930	8870	8870	8870	8870	0
201	20241217	163800	540388930	8870	8870	8870	8870	0
202	20241217	163700	540388930	8870	8870	8870	8870	0
203	20241217	163600	540388930	8870	8870	8870	8870	0
204	20241217	163500	540388930	8870	8870	8870	8870	0
205	20241217	163400	540388930	8870	8870	8870	8870	0
206	20241217	163300	540388930	8870	8870	8870	8870	0
207	20241217	163200	540388930	8870	8870	8870	8870	0
208	20241217	163100	540388930	8870	8870	8870	8870	0
209	20241217	163000	540388930	8870	8870	8870	8870	0
210	20241217	162900	540388930	8870	8870	8870	8870	0
211	20241217	162800	540388930	8870	8870	8870	8870	0
212	20241217	162700	540388930	8870	8870	8870	8870	1742
213	20241217	162600	540388930	8870	8870	8870	8870	0
214	20241217	162500	540388930	8870	8870	8870	8870	0
215	20241217	162400	540388930	8870	8870	8870	8870	0
216	20241217	162300	540388930	8870	8870	8870	8870	0
217	20241217	162200	540388930	8870	8870	8870	8870	0
218	20241217	162100	540388930	8870	8870	8870	8870	0
219	20241217	162000	540388930	8870	8870	8870	8870	0
220	20241217	161900	540388930	8870	8870	8870	8870	0
221	20241217	161800	540388930	8870	8870	8870	8870	0
222	20241217	161700	540388930	8870	8870	8870	8870	0
223	20241217	161600	540388930	8870	8870	8870	8870	0
224	20241217	161500	540388930	8870	8870	8870	8870	0
225	20241217	161400	540388930	8870	8870	8870	8870	0
226	20241217	161300	540388930	8870	8870	8870	8870	0
227	20241217	161200	540388930	8870	8870	8870	8870	0
228	20241217	161100	540388930	8870	8870	8870	8870	0
229	20241217	161000	540388930	8870	8870	8870	8870	0
230	20241217	160900	540388930	8870	8870	8870	8870	0
231	20241217	160800	540388930	8870	8870	8870	8870	0
232	20241217	160700	540388930	8870	8870	8870	8870	0
233	20241217	160600	540388930	8870	8870	8870	8870	0
234	20241217	160500	540388930	8870	8870	8870	8870	0
235	20241217	160400	540388930	8870	8870	8870	8870	0
236	20241217	160300	540388930	8870	8870	8870	8870	0
237	20241217	160200	540388930	8870	8870	8870	8870	0
238	20241217	160100	540388930	8870	8870	8870	8870	0
239	20241217	160000	540388930	8870	8870	8870	8870	0
240	20241217	155900	540388930	8870	8870	8870	8870	0
241	20241217	155800	540388930	8870	8870	8870	8870	0
242	20241217	155700	540388930	8870	8870	8870	8870	1742
243	20241217	155600	540388930	8870	8870	8870	8870	0
244	20241217	155500	540388930	8870	8870	8870	8870	0
245	20241217	155400	540388930	8870	8870	8870	8870	0
246	20241217	155300	540388930	8870	8870	8870	8870	0
247	20241217	155200	540388930	8870	8870	8870	8870	0
248	20241217	155100	540388930	8870	8870	8870	8870	0
249	20241217	155000	540388930	8870	8870	8870	8870	0
250	20241217	154900	540388930	8870	8870	8870	8870	0
251	20241217	154800	540388930	8870	8870	8870	8870	0
252	20241217	154700	540388930	8870	8870	8870	8870	0
253	20241217	154600	540388930	8870	8870	8870	8870	0
254	20241217	154500	540388930	8870	8870	8870	8870	0
255	20241217	154400	540388930	8870	8870	8870	8870	0
256	20241217	154300	540388930	8870	8870	8870	8870	0
257	20241217	154200	540388930	8870	8870	8870	8870	0
258	20241217	154100	540388930	8870	8870	8870	8870	0
259	20241217	154000	540388930	8870	8870	8870	8870	0
260	20241217	153900	540388930	8870	8870	8870	8870	0
261	20241217	153800	540388930	8870	8870	8870	8870	0
262	20241217	153700	540388930	8870	8870	8870	8870	0
263	20241217	153600	540388930	8870	8870	8870	8870	0
264	20241217	153500	540388930	8870	8870	8870	8870	0
265	20241217	153400	540388930	8870	8870	8870	8870	0
266	20241217	153300	540388930	8870	8870	8870	8870	0
267	20241217	153200	540388930	8870	8870	8870	8870	0
268	20241217	153100	540388930	8870	8870	8870	8870	0
269	20241217	153000	540388930	8870	8870	8870	8870	1742
270	20241217	152900	524937390	8860	8860	8860	8860	0
271	20241217	152800	524937390	8860	8860	8860	8860	0
272	20241217	152700	524937390	8860	8860	8860	8860	0
273	20241217	152600	524937390	8860	8860	8860	8860	0
274	20241217	152500	524937390	8860	8860	8860	8860	0
275	20241217	152400	524937390	8860	8860	8860	8860	0
276	20241217	152300	524937390	8860	8860	8860	8860	0
277	20241217	152200	524937390	8860	8860	8860	8860	0
278	20241217	152100	524937390	8860	8860	8860	8860	0
279	20241217	152000	524937390	8860	8860	8860	8860	0
280	20241217	151900	524937390	8860	8860	8860	8850	248
281	20241217	151800	522740730	8860	8860	8860	8860	123
282	20241217	151700	521650950	8860	8850	8860	8850	323
283	20241217	151600	518789220	8850	8850	8860	8850	233
284	20241217	151500	516727100	8850	8850	8850	8850	70
285	20241217	151400	516107600	8840	8840	8840	8840	201
286	20241217	151300	514330760	8850	8870	8870	8850	1042
287	20241217	151200	505106470	8870	8860	8870	8860	156
288	20241217	151100	503723820	8870	8860	8870	8860	31
289	20241217	151000	503448870	8870	8870	8870	8870	89
290	20241217	150900	502659440	8870	8870	8870	8860	239
291	20241217	150800	500540510	8860	8860	8860	8860	35
292	20241217	150700	500230410	8860	8860	8860	8860	328
293	20241217	150600	497324330	8860	8860	8860	8850	147
294	20241217	150500	496023260	8860	8850	8860	8850	697
295	20241217	150400	489848370	8850	8850	8850	8850	1
296	20241217	150300	489839520	8850	8850	8850	8850	1002
297	20241217	150200	480971820	8860	8860	8860	8860	169
298	20241217	150100	479474480	8860	8860	8860	8860	77
299	20241217	150000	478792260	8850	8850	8850	8850	2
300	20241217	145900	478774560	8860	8840	8860	8840	4
301	20241217	145800	478739160	8860	8860	8860	8860	129
302	20241217	145700	477596220	8850	8860	8870	8850	922
303	20241217	145600	469429480	8860	8860	8860	8850	4011
304	20241217	145500	433927020	8850	8850	8850	8850	11
305	20241217	145400	433829670	8860	8850	8860	8830	188
306	20241217	145300	432165500	8820	8820	8820	8820	0
307	20241217	145200	432165500	8820	8820	8820	8820	30
308	20241217	145100	431900900	8850	8850	8850	8850	84
309	20241217	145000	431157500	8850	8850	8850	8850	100
310	20241217	144900	430272500	8820	8850	8850	8820	245
311	20241217	144800	428111450	8850	8830	8850	8830	273
312	20241217	144700	425697370	8840	8840	8840	8840	0
313	20241217	144600	425697370	8840	8840	8840	8840	76
314	20241217	144500	425025530	8840	8840	8840	8840	1
315	20241217	144400	425016690	8820	8820	8820	8820	20
316	20241217	144300	424840290	8840	8830	8840	8830	104
317	20241217	144200	423920970	8820	8820	8820	8820	0
318	20241217	144100	423920970	8820	8820	8820	8820	11
319	20241217	144000	423823950	8840	8840	8840	8840	0
320	20241217	143900	423823950	8840	8810	8840	8810	103
321	20241217	143800	422913460	8810	8810	8810	8810	11
322	20241217	143700	422816550	8810	8830	8840	8810	210
323	20241217	143600	420962990	8820	8820	8820	8820	38
324	20241217	143500	420627830	8810	8810	8830	8810	294
325	20241217	143400	418036250	8830	8830	8830	8830	10
326	20241217	143300	417947950	8830	8830	8830	8830	182
327	20241217	143200	416340890	8830	8830	8830	8830	0
328	20241217	143100	416340890	8830	8830	8830	8830	0
329	20241217	143000	416340890	8830	8830	8830	8810	137
330	20241217	142900	415131400	8820	8820	8820	8820	0
331	20241217	142800	415131400	8820	8830	8840	8810	188
332	20241217	142700	413471970	8830	8810	8830	8810	969
333	20241217	142600	404925290	8810	8800	8810	8800	41
334	20241217	142500	404564100	8810	8820	8820	8810	127
335	20241217	142400	403444560	8820	8810	8820	8810	100
336	20241217	142300	402562660	8820	8820	8820	8820	99
337	20241217	142200	401689480	8810	8810	8810	8810	73
338	20241217	142100	401046350	8810	8820	8820	8810	162
339	20241217	142000	399619030	8820	8810	8820	8810	841
340	20241217	141900	392208340	8810	8790	8810	8790	414
341	20241217	141800	388569190	8800	8800	8800	8800	60
342	20241217	141700	388041190	8810	8810	8810	8810	97
343	20241217	141600	387186620	8810	8800	8810	8800	192
344	20241217	141500	385495590	8810	8800	8810	8800	22
345	20241217	141400	385301830	8800	8800	8800	8800	89
346	20241217	141300	384518630	8810	8800	8810	8800	239
347	20241217	141200	382414150	8800	8790	8800	8790	104
348	20241217	141100	381499970	8790	8820	8820	8790	118
349	20241217	141000	380461130	8820	8820	8820	8820	93
350	20241217	140900	379640870	8820	8810	8820	8800	297
351	20241217	140800	377025600	8820	8820	8820	8810	132
352	20241217	140700	375861370	8820	8820	8820	8820	97
353	20241217	140600	375005830	8820	8810	8820	8810	636
354	20241217	140500	369401310	8810	8810	8810	8810	98
355	20241217	140400	368537930	8810	8810	8810	8810	159
356	20241217	140300	367137140	8810	8800	8810	8800	300
357	20241217	140200	364496250	8810	8810	8810	8800	205
358	20241217	140100	362690700	8800	8800	8800	8800	0
359	20241217	140000	362690700	8800	8800	8800	8800	58
360	20241217	135900	362180300	8810	8800	8810	8800	112
361	20241217	135800	361193850	8800	8800	8800	8800	104
362	20241217	135700	360278650	8800	8800	8800	8800	101
363	20241217	135600	359389850	8770	8770	8770	8770	0
364	20241217	135500	359389850	8770	8780	8800	8770	514
365	20241217	135400	354874470	8780	8780	8790	8780	1068
366	20241217	135300	345497420	8800	8800	8800	8800	50
367	20241217	135200	345057420	8800	8800	8800	8800	62
368	20241217	135100	344511820	8800	8800	8800	8800	429
369	20241217	135000	340736620	8800	8800	8800	8780	182
370	20241217	134900	339136020	8800	8790	8800	8790	310
371	20241217	134800	336411000	8770	8770	8770	8770	0
372	20241217	134700	336411000	8770	8770	8770	8770	200
373	20241217	134600	334657000	8790	8790	8790	8780	44
374	20241217	134500	334270260	8780	8780	8780	8780	123
375	20241217	134400	333190320	8790	8780	8790	8780	58
376	20241217	134300	332681040	8790	8790	8790	8790	0
377	20241217	134200	332681040	8790	8790	8790	8790	0
378	20241217	134100	332681040	8790	8780	8790	8780	55
379	20241217	134000	332198020	8770	8770	8770	8770	50
380	20241217	133900	331759520	8770	8780	8780	8770	72
381	20241217	133800	331128030	8780	8780	8790	8770	695
382	20241217	133700	325031860	8790	8770	8790	8760	106
383	20241217	133600	324101820	8790	8780	8790	8780	541
384	20241217	133500	319351440	8780	8780	8780	8770	59
385	20241217	133400	318833520	8780	8770	8780	8770	196
386	20241217	133300	317113070	8770	8760	8780	8760	101
387	20241217	133200	316226890	8780	8780	8780	8780	12
388	20241217	133100	316121530	8780	8780	8780	8780	0
389	20241217	133000	316121530	8780	8740	8780	8740	4174
390	20241217	132900	279572610	8740	8740	8740	8740	0
391	20241217	132800	279572610	8740	8740	8740	8740	0
392	20241217	132700	279572610	8740	8740	8740	8740	0
393	20241217	132600	279572610	8740	8740	8740	8740	0
394	20241217	132500	279572610	8740	8740	8740	8740	161
395	20241217	132400	278165470	8730	8730	8730	8730	16
396	20241217	132300	278025790	8720	8720	8720	8720	12
397	20241217	132200	277921150	8720	8710	8720	8710	56
398	20241217	132100	277433330	8720	8720	8720	8720	42
399	20241217	132000	277067090	8730	8730	8730	8730	250
400	20241217	131900	274884590	8730	8730	8730	8730	10
401	20241217	131800	274797290	8730	8720	8730	8720	17
402	20241217	131700	274648910	8730	8720	8730	8720	479
403	20241217	131600	270471690	8720	8700	8720	8700	1153
404	20241217	131500	260437230	8700	8700	8700	8700	0
405	20241217	131400	260437230	8700	8690	8700	8690	56
406	20241217	131300	259950530	8700	8690	8700	8690	40
407	20241217	131200	259602860	8700	8690	8700	8690	26
408	20241217	131100	259376680	8700	8700	8700	8700	25
409	20241217	131000	259159180	8700	8690	8700	8690	2951
410	20241217	130900	233495540	8690	8680	8690	8680	529
411	20241217	130800	228903360	8680	8680	8680	8680	10
412	20241217	130700	228816560	8680	8680	8680	8680	0
413	20241217	130600	228816560	8680	8680	8680	8680	0
414	20241217	130500	228816560	8680	8680	8680	8680	0
415	20241217	130400	228816560	8680	8680	8680	8680	0
416	20241217	130300	228816560	8680	8680	8680	8680	0
417	20241217	130200	228816560	8680	8680	8680	8680	0
418	20241217	130100	228816560	8680	8680	8680	8680	1
419	20241217	130000	228807880	8680	8680	8680	8680	0
420	20241217	125900	228807880	8680	8680	8680	8680	0
421	20241217	125800	228807880	8680	8680	8680	8680	11
422	20241217	125700	228712400	8700	8690	8700	8650	2222
423	20241217	125600	209456950	8690	8650	8690	8650	2732
424	20241217	125500	185814150	8690	8690	8690	8690	0
425	20241217	125400	185814150	8690	8660	8690	8660	21
426	20241217	125300	185631870	8670	8670	8670	8670	0
427	20241217	125200	185631870	8670	8670	8670	8670	16
428	20241217	125100	185493150	8680	8680	8680	8680	1
429	20241217	125000	185484470	8690	8690	8690	8670	29
430	20241217	124900	185232500	8690	8690	8690	8690	5
431	20241217	124800	185189050	8700	8680	8700	8670	806
432	20241217	124700	178189520	8680	8670	8680	8670	12
433	20241217	124600	178085370	8650	8650	8650	8650	17
434	20241217	124500	177938320	8660	8660	8660	8660	0
435	20241217	124400	177938320	8660	8660	8660	8660	0
436	20241217	124300	177938320	8660	8660	8660	8660	8
437	20241217	124200	177869040	8680	8680	8680	8680	0
438	20241217	124100	177869040	8680	8670	8680	8670	35
439	20241217	124000	177565530	8670	8660	8670	8660	54
440	20241217	123900	177097400	8660	8660	8660	8650	207
441	20241217	123800	175306400	8660	8660	8660	8660	0
442	20241217	123700	175306400	8660	8660	8660	8660	0
443	20241217	123600	175306400	8660	8660	8660	8660	0
444	20241217	123500	175306400	8660	8660	8660	8660	0
445	20241217	123400	175306400	8660	8660	8660	8660	5
446	20241217	123300	175263100	8650	8650	8650	8650	0
447	20241217	123200	175263100	8650	8650	8650	8650	0
448	20241217	123100	175263100	8650	8650	8650	8650	0
449	20241217	123000	175263100	8650	8650	8650	8650	10
450	20241217	122900	175176600	8660	8660	8660	8660	2
451	20241217	122800	175159280	8660	8650	8660	8650	216
452	20241217	122700	173289040	8660	8660	8660	8660	0
453	20241217	122600	173289040	8660	8660	8660	8660	0
454	20241217	122500	173289040	8660	8660	8660	8660	206
455	20241217	122400	171505080	8660	8660	8660	8660	0
456	20241217	122300	171505080	8660	8660	8660	8660	0
457	20241217	122200	171505080	8660	8660	8660	8660	0
458	20241217	122100	171505080	8660	8660	8660	8660	0
459	20241217	122000	171505080	8660	8660	8660	8660	0
460	20241217	121900	171505080	8660	8660	8660	8660	1
461	20241217	121800	171496420	8680	8680	8680	8680	0
462	20241217	121700	171496420	8680	8670	8680	8670	54
463	20241217	121600	171027830	8660	8670	8670	8660	326
464	20241217	121500	168203490	8670	8670	8670	8670	0
465	20241217	121400	168203490	8670	8670	8670	8670	0
466	20241217	121300	168203490	8670	8670	8670	8670	0
467	20241217	121200	168203490	8670	8670	8670	8670	0
468	20241217	121100	168203490	8670	8670	8670	8670	0
469	20241217	121000	168203490	8670	8670	8670	8670	0
470	20241217	120900	168203490	8670	8670	8670	8670	0
471	20241217	120800	168203490	8670	8670	8670	8670	0
472	20241217	120700	168203490	8670	8670	8670	8670	0
473	20241217	120600	168203490	8670	8670	8670	8670	0
474	20241217	120500	168203490	8670	8670	8670	8670	47
475	20241217	120400	167796000	8670	8690	8690	8670	8
476	20241217	120300	167726540	8670	8670	8670	8670	0
477	20241217	120200	167726540	8670	8670	8670	8670	0
478	20241217	120100	167726540	8670	8660	8670	8660	38
479	20241217	120000	167397430	8660	8670	8670	8660	424
480	20241217	115900	163721520	8670	8670	8670	8670	50
481	20241217	115800	163288020	8670	8670	8670	8670	0
482	20241217	115700	163288020	8670	8670	8670	8670	30
483	20241217	115600	163027920	8680	8680	8680	8680	0
484	20241217	115500	163027920	8680	8670	8680	8670	31
485	20241217	115400	162759060	8680	8680	8680	8680	65
486	20241217	115300	162194860	8680	8680	8680	8680	7
487	20241217	115200	162134100	8680	8680	8680	8680	0
488	20241217	115100	162134100	8680	8690	8690	8670	27
489	20241217	115000	161899820	8690	8690	8690	8690	0
490	20241217	114900	161899820	8690	8690	8690	8690	12
491	20241217	114800	161795540	8690	8690	8690	8690	64
492	20241217	114700	161239380	8700	8700	8700	8700	0
493	20241217	114600	161239380	8700	8700	8700	8700	0
494	20241217	114500	161239380	8700	8700	8700	8700	358
495	20241217	114400	158124780	8700	8700	8700	8700	0
496	20241217	114300	158124780	8700	8700	8700	8700	0
497	20241217	114200	158124780	8700	8700	8700	8700	4
498	20241217	114100	158089980	8700	8700	8700	8700	13
499	20241217	114000	157976880	8700	8700	8700	8700	6
500	20241217	113900	157924680	8700	8700	8700	8700	13
501	20241217	113800	157811580	8700	8700	8700	8680	49
502	20241217	113700	157385790	8700	8700	8700	8700	0
503	20241217	113600	157385790	8700	8700	8700	8700	121
504	20241217	113500	156333090	8700	8700	8700	8700	233
505	20241217	113400	154305990	8690	8700	8700	8690	16
506	20241217	113300	154166890	8700	8700	8700	8700	13
507	20241217	113200	154053790	8700	8700	8700	8700	100
508	20241217	113100	153183790	8700	8700	8700	8700	0
509	20241217	113000	153183790	8700	8700	8700	8700	0
510	20241217	112900	153183790	8700	8650	8700	8650	134
511	20241217	112800	152020030	8650	8650	8650	8650	0
512	20241217	112700	152020030	8650	8650	8650	8650	0
513	20241217	112600	152020030	8650	8660	8660	8650	640
514	20241217	112500	146481880	8680	8660	8680	8660	4
515	20241217	112400	146447220	8660	8660	8660	8660	0
516	20241217	112300	146447220	8660	8660	8660	8660	0
517	20241217	112200	146447220	8660	8660	8660	8660	0
518	20241217	112100	146447220	8660	8660	8660	8660	100
519	20241217	112000	145581220	8680	8670	8680	8670	100
520	20241217	111900	144713570	8670	8670	8670	8670	37
521	20241217	111800	144392780	8680	8680	8680	8680	34
522	20241217	111700	144097660	8680	8680	8680	8680	0
523	20241217	111600	144097660	8680	8680	8680	8680	0
524	20241217	111500	144097660	8680	8680	8680	8680	0
525	20241217	111400	144097660	8680	8680	8680	8680	0
526	20241217	111300	144097660	8680	8680	8680	8680	0
527	20241217	111200	144097660	8680	8680	8680	8680	0
528	20241217	111100	144097660	8680	8680	8680	8680	0
529	20241217	111000	144097660	8680	8680	8680	8680	0
530	20241217	110900	144097660	8680	8680	8680	8680	0
531	20241217	110800	144097660	8680	8680	8680	8680	0
532	20241217	110700	144097660	8680	8680	8680	8680	0
533	20241217	110600	144097660	8680	8680	8680	8680	0
534	20241217	110500	144097660	8680	8680	8680	8680	0
535	20241217	110400	144097660	8680	8680	8680	8680	0
536	20241217	110300	144097660	8680	8680	8680	8680	0
537	20241217	110200	144097660	8680	8680	8680	8680	0
538	20241217	110100	144097660	8680	8680	8680	8680	38
539	20241217	110000	143767820	8690	8700	8700	8690	5
540	20241217	105900	143724340	8700	8700	8700	8700	0
541	20241217	105800	143724340	8700	8680	8700	8680	300
542	20241217	105700	141116230	8680	8680	8680	8670	500
543	20241217	105600	136781180	8690	8680	8690	8680	155
544	20241217	105500	135434630	8680	8680	8680	8680	0
545	20241217	105400	135434630	8680	8680	8680	8680	6
546	20241217	105300	135382550	8680	8680	8680	8680	0
547	20241217	105200	135382550	8680	8670	8680	8670	20
548	20241217	105100	135209130	8680	8680	8680	8680	0
549	20241217	105000	135209130	8680	8680	8680	8680	47
550	20241217	104900	134801170	8690	8690	8690	8690	12
551	20241217	104800	134696890	8690	8690	8690	8690	0
552	20241217	104700	134696890	8690	8690	8690	8690	31
553	20241217	104600	134427500	8690	8690	8690	8690	18
554	20241217	104500	134271080	8690	8690	8690	8690	56
555	20241217	104400	133784440	8690	8680	8690	8680	7
556	20241217	104300	133723620	8680	8680	8680	8680	65
557	20241217	104200	133159420	8680	8670	8680	8670	220
558	20241217	104100	131250150	8680	8670	8680	8670	9
559	20241217	104000	131172060	8670	8670	8670	8670	4
560	20241217	103900	131137380	8670	8670	8680	8670	110
561	20241217	103800	130183630	8670	8670	8670	8670	1
562	20241217	103700	130174960	8670	8660	8670	8660	153
563	20241217	103600	128849960	8660	8660	8660	8660	2
564	20241217	103500	128832640	8660	8650	8680	8650	191
565	20241217	103400	127179380	8650	8650	8650	8650	0
566	20241217	103300	127179380	8650	8650	8650	8650	0
567	20241217	103200	127179380	8650	8630	8650	8630	4
568	20241217	103100	127144800	8650	8650	8650	8650	45
569	20241217	103000	126755550	8650	8650	8650	8650	5
570	20241217	102900	126712300	8650	8630	8650	8630	7
571	20241217	102800	126651870	8630	8640	8650	8620	168
572	20241217	102700	125201390	8650	8650	8650	8650	0
573	20241217	102600	125201390	8650	8650	8650	8650	5
574	20241217	102500	125158140	8650	8650	8650	8650	0
575	20241217	102400	125158140	8650	8650	8650	8650	0
576	20241217	102300	125158140	8650	8650	8650	8650	0
577	20241217	102200	125158140	8650	8650	8650	8650	0
578	20241217	102100	125158140	8650	8640	8660	8630	507
579	20241217	102000	120782200	8640	8650	8650	8640	252
580	20241217	101900	118602460	8650	8650	8650	8640	185
581	20241217	101800	117003210	8650	8650	8650	8640	362
582	20241217	101700	113872000	8660	8660	8660	8660	0
583	20241217	101600	113872000	8660	8660	8660	8660	0
584	20241217	101500	113872000	8660	8660	8660	8650	42
585	20241217	101400	113508380	8660	8660	8660	8660	1
586	20241217	101300	113499720	8660	8660	8660	8650	148
587	20241217	101200	112219240	8650	8660	8680	8650	100
588	20241217	101100	111352910	8650	8650	8650	8650	1
589	20241217	101000	111344260	8650	8650	8650	8650	0
590	20241217	100900	111344260	8650	8650	8650	8650	5
591	20241217	100800	111301010	8650	8650	8650	8650	1
592	20241217	100700	111292360	8650	8650	8650	8650	0
593	20241217	100600	111292360	8650	8650	8650	8650	0
594	20241217	100500	111292360	8650	8650	8650	8650	4
595	20241217	100400	111257760	8650	8640	8650	8640	4
596	20241217	100300	111223170	8640	8640	8640	8640	4
597	20241217	100200	111188610	8640	8640	8640	8640	54
598	20241217	100100	110722050	8630	8660	8690	8630	984
599	20241217	100000	102204590	8690	8690	8690	8690	120
600	20241217	095900	101161790	8690	8690	8690	8690	116
601	20241217	095800	100153750	8690	8690	8690	8670	37
602	20241217	095700	99832240	8690	8650	8690	8650	286
603	20241217	095600	97350080	8670	8650	8670	8650	17
604	20241217	095500	97203010	8660	8660	8660	8660	4
605	20241217	095400	97168370	8660	8670	8670	8660	67
606	20241217	095300	96588140	8660	8660	8660	8660	0
607	20241217	095200	96588140	8660	8670	8670	8660	250
608	20241217	095100	94421470	8690	8690	8690	8690	183
609	20241217	095000	92831200	8700	8700	8700	8700	0
610	20241217	094900	92831200	8700	8700	8700	8700	1
611	20241217	094800	92822500	8700	8690	8700	8690	131
612	20241217	094700	91683800	8670	8670	8670	8670	0
613	20241217	094600	91683800	8670	8670	8670	8670	200
614	20241217	094500	89949800	8700	8670	8700	8670	3
615	20241217	094400	89923730	8700	8690	8700	8690	447
616	20241217	094300	86034840	8670	8690	8690	8670	227
617	20241217	094200	84065710	8700	8690	8700	8690	3
618	20241217	094100	84039620	8700	8680	8700	8680	11
619	20241217	094000	83943940	8650	8650	8650	8650	0
620	20241217	093900	83943940	8650	8650	8650	8650	24
621	20241217	093800	83736340	8660	8690	8690	8660	913
622	20241217	093700	75817070	8690	8700	8700	8690	111
623	20241217	093600	74851980	8680	8680	8680	8680	57
624	20241217	093500	74357220	8700	8700	8700	8700	76
625	20241217	093400	73696020	8700	8700	8700	8700	0
626	20241217	093300	73696020	8700	8690	8700	8690	91
627	20241217	093200	72904330	8690	8680	8690	8680	81
628	20241217	093100	72200460	8670	8670	8670	8670	0
629	20241217	093000	72200460	8670	8670	8690	8670	38
630	20241217	092900	71870360	8670	8670	8670	8670	42
631	20241217	092800	71506220	8670	8670	8670	8670	1
632	20241217	092700	71497550	8670	8660	8670	8660	8
633	20241217	092600	71428240	8650	8660	8690	8650	103
634	20241217	092500	70535560	8640	8640	8640	8640	5
635	20241217	092400	70492360	8640	8640	8640	8640	62
636	20241217	092300	69956680	8660	8660	8690	8660	862
637	20241217	092200	62491730	8660	8670	8670	8660	789
638	20241217	092100	55658100	8670	8660	8670	8660	251
639	20241217	092000	53481940	8660	8700	8700	8660	660
640	20241217	091900	47759090	8700	8710	8710	8700	518
641	20241217	091800	43252450	8710	8710	8710	8710	493
642	20241217	091700	38958420	8700	8730	8740	8700	551
643	20241217	091600	34154680	8730	8750	8750	8730	44
644	20241217	091500	33769880	8740	8750	8750	8730	370
645	20241217	091400	30537190	8750	8740	8750	8740	34
646	20241217	091300	30239790	8740	8750	8750	8720	257
647	20241217	091200	27997320	8750	8740	8750	8740	135
648	20241217	091100	26816850	8720	8720	8720	8710	6
649	20241217	091000	26764540	8710	8720	8720	8710	186
650	20241217	090900	25142900	8740	8740	8740	8740	101
651	20241217	090800	24260160	8750	8730	8750	8720	1464
652	20241217	090700	11466360	8730	8700	8730	8700	293
653	20241217	090600	8916040	8700	8640	8700	8640	56
654	20241217	090500	8430890	8640	8600	8640	8600	539
655	20241217	090400	3794520	8600	8600	8600	8600	150
656	20241217	090300	2504520	8600	8630	8630	8600	85
657	20241217	090200	1771030	8630	8630	8630	8630	17
658	20241217	090100	1624320	8640	8640	8640	8640	0
659	20241217	090000	1624320	8640	8640	8640	8640	188