KissMeData/086710/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200000	330618060	9740	9740	9740	9740	1098
3	20241216	195900	330618060	9740	9740	9740	9740	0
4	20241216	195800	330618060	9740	9740	9740	9740	0
5	20241216	195700	330618060	9740	9740	9740	9740	0
6	20241216	195600	330618060	9740	9740	9740	9740	0
7	20241216	195500	330618060	9740	9740	9740	9740	0
8	20241216	195400	330618060	9740	9740	9740	9740	0
9	20241216	195300	330618060	9740	9740	9740	9740	0
10	20241216	195200	330618060	9740	9740	9740	9740	0
11	20241216	195100	330618060	9740	9740	9740	9740	0
12	20241216	195000	330618060	9740	9740	9740	9740	0
13	20241216	194900	330618060	9740	9740	9740	9740	0
14	20241216	194800	330618060	9740	9740	9740	9740	0
15	20241216	194700	330618060	9740	9740	9740	9740	0
16	20241216	194600	330618060	9740	9740	9740	9740	0
17	20241216	194500	330618060	9740	9740	9740	9740	0
18	20241216	194400	330618060	9740	9740	9740	9740	0
19	20241216	194300	330618060	9740	9740	9740	9740	0
20	20241216	194200	330618060	9740	9740	9740	9740	0
21	20241216	194100	330618060	9740	9740	9740	9740	0
22	20241216	194000	330618060	9740	9740	9740	9740	0
23	20241216	193900	330618060	9740	9740	9740	9740	0
24	20241216	193800	330618060	9740	9740	9740	9740	0
25	20241216	193700	330618060	9740	9740	9740	9740	0
26	20241216	193600	330618060	9740	9740	9740	9740	0
27	20241216	193500	330618060	9740	9740	9740	9740	0
28	20241216	193400	330618060	9740	9740	9740	9740	0
29	20241216	193300	330618060	9740	9740	9740	9740	0
30	20241216	193200	330618060	9740	9740	9740	9740	0
31	20241216	193100	330618060	9740	9740	9740	9740	0
32	20241216	193000	330618060	9740	9740	9740	9740	1098
33	20241216	192900	330618060	9740	9740	9740	9740	0
34	20241216	192800	330618060	9740	9740	9740	9740	0
35	20241216	192700	330618060	9740	9740	9740	9740	0
36	20241216	192600	330618060	9740	9740	9740	9740	0
37	20241216	192500	330618060	9740	9740	9740	9740	0
38	20241216	192400	330618060	9740	9740	9740	9740	0
39	20241216	192300	330618060	9740	9740	9740	9740	0
40	20241216	192200	330618060	9740	9740	9740	9740	0
41	20241216	192100	330618060	9740	9740	9740	9740	0
42	20241216	192000	330618060	9740	9740	9740	9740	0
43	20241216	191900	330618060	9740	9740	9740	9740	0
44	20241216	191800	330618060	9740	9740	9740	9740	0
45	20241216	191700	330618060	9740	9740	9740	9740	0
46	20241216	191600	330618060	9740	9740	9740	9740	0
47	20241216	191500	330618060	9740	9740	9740	9740	0
48	20241216	191400	330618060	9740	9740	9740	9740	0
49	20241216	191300	330618060	9740	9740	9740	9740	0
50	20241216	191200	330618060	9740	9740	9740	9740	0
51	20241216	191100	330618060	9740	9740	9740	9740	0
52	20241216	191000	330618060	9740	9740	9740	9740	0
53	20241216	190900	330618060	9740	9740	9740	9740	0
54	20241216	190800	330618060	9740	9740	9740	9740	0
55	20241216	190700	330618060	9740	9740	9740	9740	0
56	20241216	190600	330618060	9740	9740	9740	9740	0
57	20241216	190500	330618060	9740	9740	9740	9740	0
58	20241216	190400	330618060	9740	9740	9740	9740	0
59	20241216	190300	330618060	9740	9740	9740	9740	0
60	20241216	190200	330618060	9740	9740	9740	9740	0
61	20241216	190100	330618060	9740	9740	9740	9740	0
62	20241216	190000	330618060	9740	9740	9740	9740	1098
63	20241216	185900	330618060	9740	9740	9740	9740	0
64	20241216	185800	330618060	9740	9740	9740	9740	0
65	20241216	185700	330618060	9740	9740	9740	9740	0
66	20241216	185600	330618060	9740	9740	9740	9740	0
67	20241216	185500	330618060	9740	9740	9740	9740	0
68	20241216	185400	330618060	9740	9740	9740	9740	0
69	20241216	185300	330618060	9740	9740	9740	9740	0
70	20241216	185200	330618060	9740	9740	9740	9740	0
71	20241216	185100	330618060	9740	9740	9740	9740	0
72	20241216	185000	330618060	9740	9740	9740	9740	0
73	20241216	184900	330618060	9740	9740	9740	9740	0
74	20241216	184800	330618060	9740	9740	9740	9740	0
75	20241216	184700	330618060	9740	9740	9740	9740	0
76	20241216	184600	330618060	9740	9740	9740	9740	0
77	20241216	184500	330618060	9740	9740	9740	9740	0
78	20241216	184400	330618060	9740	9740	9740	9740	0
79	20241216	184300	330618060	9740	9740	9740	9740	0
80	20241216	184200	330618060	9740	9740	9740	9740	0
81	20241216	184100	330618060	9740	9740	9740	9740	0
82	20241216	184000	330618060	9740	9740	9740	9740	0
83	20241216	183900	330618060	9740	9740	9740	9740	0
84	20241216	183800	330618060	9740	9740	9740	9740	0
85	20241216	183700	330618060	9740	9740	9740	9740	0
86	20241216	183600	330618060	9740	9740	9740	9740	0
87	20241216	183500	330618060	9740	9740	9740	9740	0
88	20241216	183400	330618060	9740	9740	9740	9740	0
89	20241216	183300	330618060	9740	9740	9740	9740	0
90	20241216	183200	330618060	9740	9740	9740	9740	0
91	20241216	183100	330618060	9740	9740	9740	9740	0
92	20241216	183000	330618060	9740	9740	9740	9740	1098
93	20241216	182900	330618060	9740	9740	9740	9740	0
94	20241216	182800	330618060	9740	9740	9740	9740	0
95	20241216	182700	330618060	9740	9740	9740	9740	0
96	20241216	182600	330618060	9740	9740	9740	9740	0
97	20241216	182500	330618060	9740	9740	9740	9740	0
98	20241216	182400	330618060	9740	9740	9740	9740	0
99	20241216	182300	330618060	9740	9740	9740	9740	0
100	20241216	182200	330618060	9740	9740	9740	9740	0
101	20241216	182100	330618060	9740	9740	9740	9740	0
102	20241216	182000	330618060	9740	9740	9740	9740	0
103	20241216	181900	330618060	9740	9740	9740	9740	0
104	20241216	181800	330618060	9740	9740	9740	9740	0
105	20241216	181700	330618060	9740	9740	9740	9740	0
106	20241216	181600	330618060	9740	9740	9740	9740	0
107	20241216	181500	330618060	9740	9740	9740	9740	0
108	20241216	181400	330618060	9740	9740	9740	9740	0
109	20241216	181300	330618060	9740	9740	9740	9740	0
110	20241216	181200	330618060	9740	9740	9740	9740	0
111	20241216	181100	330618060	9740	9740	9740	9740	0
112	20241216	181000	330618060	9740	9740	9740	9740	0
113	20241216	180900	330618060	9740	9740	9740	9740	0
114	20241216	180800	330618060	9740	9740	9740	9740	0
115	20241216	180700	330618060	9740	9740	9740	9740	0
116	20241216	180600	330618060	9740	9740	9740	9740	0
117	20241216	180500	330618060	9740	9740	9740	9740	0
118	20241216	180400	330618060	9740	9740	9740	9740	0
119	20241216	180300	330618060	9740	9740	9740	9740	0
120	20241216	180200	330618060	9740	9740	9740	9740	0
121	20241216	180100	330618060	9740	9740	9740	9740	0
122	20241216	180000	330618060	9740	9740	9740	9740	1098
123	20241216	175900	330618060	9740	9740	9740	9740	0
124	20241216	175800	330618060	9740	9740	9740	9740	0
125	20241216	175700	330618060	9740	9740	9740	9740	0
126	20241216	175600	330618060	9740	9740	9740	9740	0
127	20241216	175500	330618060	9740	9740	9740	9740	0
128	20241216	175400	330618060	9740	9740	9740	9740	0
129	20241216	175300	330618060	9740	9740	9740	9740	0
130	20241216	175200	330618060	9740	9740	9740	9740	0
131	20241216	175100	330618060	9740	9740	9740	9740	0
132	20241216	175000	330618060	9740	9740	9740	9740	0
133	20241216	174900	330618060	9740	9740	9740	9740	0
134	20241216	174800	330618060	9740	9740	9740	9740	0
135	20241216	174700	330618060	9740	9740	9740	9740	0
136	20241216	174600	330618060	9740	9740	9740	9740	0
137	20241216	174500	330618060	9740	9740	9740	9740	0
138	20241216	174400	330618060	9740	9740	9740	9740	0
139	20241216	174300	330618060	9740	9740	9740	9740	0
140	20241216	174200	330618060	9740	9740	9740	9740	0
141	20241216	174100	330618060	9740	9740	9740	9740	0
142	20241216	174000	330618060	9740	9740	9740	9740	0
143	20241216	173900	330618060	9740	9740	9740	9740	0
144	20241216	173800	330618060	9740	9740	9740	9740	0
145	20241216	173700	330618060	9740	9740	9740	9740	0
146	20241216	173600	330618060	9740	9740	9740	9740	0
147	20241216	173500	330618060	9740	9740	9740	9740	0
148	20241216	173400	330618060	9740	9740	9740	9740	0
149	20241216	173300	330618060	9740	9740	9740	9740	0
150	20241216	173200	330618060	9740	9740	9740	9740	0
151	20241216	173100	330618060	9740	9740	9740	9740	0
152	20241216	173000	330618060	9740	9740	9740	9740	1098
153	20241216	172900	330618060	9740	9740	9740	9740	0
154	20241216	172800	330618060	9740	9740	9740	9740	0
155	20241216	172700	330618060	9740	9740	9740	9740	0
156	20241216	172600	330618060	9740	9740	9740	9740	0
157	20241216	172500	330618060	9740	9740	9740	9740	0
158	20241216	172400	330618060	9740	9740	9740	9740	0
159	20241216	172300	330618060	9740	9740	9740	9740	0
160	20241216	172200	330618060	9740	9740	9740	9740	0
161	20241216	172100	330618060	9740	9740	9740	9740	0
162	20241216	172000	330618060	9740	9740	9740	9740	0
163	20241216	171900	330618060	9740	9740	9740	9740	0
164	20241216	171800	330618060	9740	9740	9740	9740	0
165	20241216	171700	330618060	9740	9740	9740	9740	0
166	20241216	171600	330618060	9740	9740	9740	9740	0
167	20241216	171500	330618060	9740	9740	9740	9740	0
168	20241216	171400	330618060	9740	9740	9740	9740	0
169	20241216	171300	330618060	9740	9740	9740	9740	0
170	20241216	171200	330618060	9740	9740	9740	9740	0
171	20241216	171100	330618060	9740	9740	9740	9740	0
172	20241216	171000	330618060	9740	9740	9740	9740	0
173	20241216	170900	330618060	9740	9740	9740	9740	0
174	20241216	170800	330618060	9740	9740	9740	9740	0
175	20241216	170700	330618060	9740	9740	9740	9740	0
176	20241216	170600	330618060	9740	9740	9740	9740	0
177	20241216	170500	330618060	9740	9740	9740	9740	0
178	20241216	170400	330618060	9740	9740	9740	9740	0
179	20241216	170300	330618060	9740	9740	9740	9740	0
180	20241216	170200	330618060	9740	9740	9740	9740	0
181	20241216	170100	330618060	9740	9740	9740	9740	0
182	20241216	170000	330618060	9740	9740	9740	9740	1098
183	20241216	165900	330618060	9740	9740	9740	9740	0
184	20241216	165800	330618060	9740	9740	9740	9740	0
185	20241216	165700	330618060	9740	9740	9740	9740	0
186	20241216	165600	330618060	9740	9740	9740	9740	0
187	20241216	165500	330618060	9740	9740	9740	9740	0
188	20241216	165400	330618060	9740	9740	9740	9740	0
189	20241216	165300	330618060	9740	9740	9740	9740	0
190	20241216	165200	330618060	9740	9740	9740	9740	0
191	20241216	165100	330618060	9740	9740	9740	9740	0
192	20241216	165000	330618060	9740	9740	9740	9740	0
193	20241216	164900	330618060	9740	9740	9740	9740	0
194	20241216	164800	330618060	9740	9740	9740	9740	0
195	20241216	164700	330618060	9740	9740	9740	9740	0
196	20241216	164600	330618060	9740	9740	9740	9740	0
197	20241216	164500	330618060	9740	9740	9740	9740	0
198	20241216	164400	330618060	9740	9740	9740	9740	0
199	20241216	164300	330618060	9740	9740	9740	9740	0
200	20241216	164200	330618060	9740	9740	9740	9740	0
201	20241216	164100	330618060	9740	9740	9740	9740	0
202	20241216	164000	330618060	9740	9740	9740	9740	0
203	20241216	163900	330618060	9740	9740	9740	9740	0
204	20241216	163800	330618060	9740	9740	9740	9740	0
205	20241216	163700	330618060	9740	9740	9740	9740	0
206	20241216	163600	330618060	9740	9740	9740	9740	0
207	20241216	163500	330618060	9740	9740	9740	9740	0
208	20241216	163400	330618060	9740	9740	9740	9740	0
209	20241216	163300	330618060	9740	9740	9740	9740	0
210	20241216	163200	330618060	9740	9740	9740	9740	0
211	20241216	163100	330618060	9740	9740	9740	9740	0
212	20241216	163000	330618060	9740	9740	9740	9740	1098
213	20241216	162900	330618060	9740	9740	9740	9740	0
214	20241216	162800	330618060	9740	9740	9740	9740	0
215	20241216	162700	330618060	9740	9740	9740	9740	0
216	20241216	162600	330618060	9740	9740	9740	9740	0
217	20241216	162500	330618060	9740	9740	9740	9740	0
218	20241216	162400	330618060	9740	9740	9740	9740	0
219	20241216	162300	330618060	9740	9740	9740	9740	0
220	20241216	162200	330618060	9740	9740	9740	9740	0
221	20241216	162100	330618060	9740	9740	9740	9740	0
222	20241216	162000	330618060	9740	9740	9740	9740	0
223	20241216	161900	330618060	9740	9740	9740	9740	0
224	20241216	161800	330618060	9740	9740	9740	9740	0
225	20241216	161700	330618060	9740	9740	9740	9740	0
226	20241216	161600	330618060	9740	9740	9740	9740	0
227	20241216	161500	330618060	9740	9740	9740	9740	0
228	20241216	161400	330618060	9740	9740	9740	9740	0
229	20241216	161300	330618060	9740	9740	9740	9740	0
230	20241216	161200	330618060	9740	9740	9740	9740	0
231	20241216	161100	330618060	9740	9740	9740	9740	0
232	20241216	161000	330618060	9740	9740	9740	9740	0
233	20241216	160900	330618060	9740	9740	9740	9740	0
234	20241216	160800	330618060	9740	9740	9740	9740	0
235	20241216	160700	330618060	9740	9740	9740	9740	0
236	20241216	160600	330618060	9740	9740	9740	9740	0
237	20241216	160500	330618060	9740	9740	9740	9740	0
238	20241216	160400	330618060	9740	9740	9740	9740	0
239	20241216	160300	330618060	9740	9740	9740	9740	0
240	20241216	160200	330618060	9740	9740	9740	9740	0
241	20241216	160100	330618060	9740	9740	9740	9740	0
242	20241216	160000	330618060	9740	9740	9740	9740	1098
243	20241216	155900	330618060	9740	9740	9740	9740	0
244	20241216	155800	330618060	9740	9740	9740	9740	0
245	20241216	155700	330618060	9740	9740	9740	9740	0
246	20241216	155600	330618060	9740	9740	9740	9740	0
247	20241216	155500	330618060	9740	9740	9740	9740	0
248	20241216	155400	330618060	9740	9740	9740	9740	0
249	20241216	155300	330618060	9740	9740	9740	9740	0
250	20241216	155200	330618060	9740	9740	9740	9740	0
251	20241216	155100	330618060	9740	9740	9740	9740	0
252	20241216	155000	330618060	9740	9740	9740	9740	0
253	20241216	154900	330618060	9740	9740	9740	9740	0
254	20241216	154800	330618060	9740	9740	9740	9740	0
255	20241216	154700	330618060	9740	9740	9740	9740	0
256	20241216	154600	330618060	9740	9740	9740	9740	0
257	20241216	154500	330618060	9740	9740	9740	9740	0
258	20241216	154400	330618060	9740	9740	9740	9740	0
259	20241216	154300	330618060	9740	9740	9740	9740	0
260	20241216	154200	330618060	9740	9740	9740	9740	0
261	20241216	154100	330618060	9740	9740	9740	9740	0
262	20241216	154000	330618060	9740	9740	9740	9740	0
263	20241216	153900	330618060	9740	9740	9740	9740	0
264	20241216	153800	330618060	9740	9740	9740	9740	0
265	20241216	153700	330618060	9740	9740	9740	9740	0
266	20241216	153600	330618060	9740	9740	9740	9740	0
267	20241216	153500	330618060	9740	9740	9740	9740	0
268	20241216	153400	330618060	9740	9740	9740	9740	0
269	20241216	153300	330618060	9740	9740	9740	9740	0
270	20241216	153200	330618060	9740	9740	9740	9740	0
271	20241216	153100	330618060	9740	9740	9740	9740	0
272	20241216	153000	330618060	9740	9740	9740	9740	2196
273	20241216	152900	319923540	9650	9650	9650	9650	0
274	20241216	152800	319923540	9650	9650	9650	9650	0
275	20241216	152700	319923540	9650	9650	9650	9650	0
276	20241216	152600	319923540	9650	9650	9650	9650	0
277	20241216	152500	319923540	9650	9650	9650	9650	0
278	20241216	152400	319923540	9650	9650	9650	9650	0
279	20241216	152300	319923540	9650	9650	9650	9650	0
280	20241216	152200	319923540	9650	9650	9650	9650	0
281	20241216	152100	319923540	9650	9650	9650	9650	0
282	20241216	152000	319923540	9650	9650	9650	9650	0
283	20241216	151900	319923540	9650	9650	9650	9650	8
284	20241216	151800	319846340	9650	9650	9650	9640	17
285	20241216	151700	319682400	9650	9650	9650	9650	0
286	20241216	151600	319682400	9650	9650	9650	9650	139
287	20241216	151500	318341050	9650	9650	9650	9650	0
288	20241216	151400	318341050	9650	9650	9650	9650	0
289	20241216	151300	318341050	9650	9650	9650	9650	1
290	20241216	151200	318331400	9650	9650	9650	9650	0
291	20241216	151100	318331400	9650	9650	9650	9650	100
292	20241216	151000	317366400	9650	9650	9650	9650	7
293	20241216	150900	317298850	9650	9650	9650	9650	1
294	20241216	150800	317289200	9620	9620	9620	9620	0
295	20241216	150700	317289200	9620	9620	9620	9620	0
296	20241216	150600	317289200	9620	9620	9620	9620	30
297	20241216	150500	317000600	9650	9650	9650	9650	0
298	20241216	150400	317000600	9650	9650	9650	9650	0
299	20241216	150300	317000600	9650	9650	9650	9650	0
300	20241216	150200	317000600	9650	9650	9650	9650	1
301	20241216	150100	316990950	9650	9650	9650	9650	0
302	20241216	150000	316990950	9650	9650	9650	9650	0
303	20241216	145900	316990950	9650	9650	9650	9650	0
304	20241216	145800	316990950	9650	9650	9650	9650	11
305	20241216	145700	316884800	9620	9620	9620	9620	0
306	20241216	145600	316884800	9620	9620	9620	9620	140
307	20241216	145500	315538000	9620	9620	9620	9620	0
308	20241216	145400	315538000	9620	9620	9620	9620	0
309	20241216	145300	315538000	9620	9620	9620	9620	20
310	20241216	145200	315345600	9620	9620	9620	9620	0
311	20241216	145100	315345600	9620	9630	9630	9620	600
312	20241216	145000	309572730	9640	9640	9640	9640	11
313	20241216	144900	309466690	9640	9640	9640	9640	41
314	20241216	144800	309071450	9640	9640	9640	9640	0
315	20241216	144700	309071450	9640	9640	9640	9640	0
316	20241216	144600	309071450	9640	9640	9640	9640	8
317	20241216	144500	308994330	9630	9630	9630	9630	153
318	20241216	144400	307520940	9640	9640	9640	9640	43
319	20241216	144300	307106420	9650	9650	9650	9650	0
320	20241216	144200	307106420	9650	9650	9650	9650	0
321	20241216	144100	307106420	9650	9650	9650	9650	1
322	20241216	144000	307096770	9650	9650	9650	9650	0
323	20241216	143900	307096770	9650	9650	9650	9650	0
324	20241216	143800	307096770	9650	9650	9650	9650	0
325	20241216	143700	307096770	9650	9650	9650	9650	0
326	20241216	143600	307096770	9650	9650	9650	9650	26
327	20241216	143500	306845870	9670	9670	9670	9670	0
328	20241216	143400	306845870	9670	9670	9670	9670	7
329	20241216	143300	306778180	9640	9640	9640	9640	0
330	20241216	143200	306778180	9640	9640	9640	9640	0
331	20241216	143100	306778180	9640	9650	9650	9640	201
332	20241216	143000	304840520	9680	9680	9680	9680	0
333	20241216	142900	304840520	9680	9680	9680	9680	0
334	20241216	142800	304840520	9680	9680	9680	9680	0
335	20241216	142700	304840520	9680	9680	9680	9680	0
336	20241216	142600	304840520	9680	9680	9680	9680	0
337	20241216	142500	304840520	9680	9680	9680	9680	13
338	20241216	142400	304714680	9680	9680	9680	9680	1
339	20241216	142300	304705000	9680	9680	9680	9680	0
340	20241216	142200	304705000	9680	9680	9680	9680	0
341	20241216	142100	304705000	9680	9670	9680	9670	2
342	20241216	142000	304685650	9650	9650	9650	9650	0
343	20241216	141900	304685650	9650	9650	9650	9650	10
344	20241216	141800	304589150	9660	9660	9660	9660	0
345	20241216	141700	304589150	9660	9660	9660	9660	250
346	20241216	141600	302174150	9660	9660	9660	9660	0
347	20241216	141500	302174150	9660	9660	9660	9660	0
348	20241216	141400	302174150	9660	9660	9660	9660	15
349	20241216	141300	302029250	9700	9700	9700	9700	0
350	20241216	141200	302029250	9700	9700	9700	9700	18
351	20241216	141100	301854650	9700	9690	9700	9690	126
352	20241216	141000	300633450	9700	9700	9700	9700	0
353	20241216	140900	300633450	9700	9700	9700	9700	0
354	20241216	140800	300633450	9700	9700	9700	9700	0
355	20241216	140700	300633450	9700	9700	9700	9700	92
356	20241216	140600	299741050	9700	9700	9700	9700	0
357	20241216	140500	299741050	9700	9700	9700	9700	0
358	20241216	140400	299741050	9700	9700	9700	9700	0
359	20241216	140300	299741050	9700	9700	9700	9700	0
360	20241216	140200	299741050	9700	9700	9700	9700	0
361	20241216	140100	299741050	9700	9700	9700	9700	0
362	20241216	140000	299741050	9700	9700	9700	9700	0
363	20241216	135900	299741050	9700	9700	9700	9700	0
364	20241216	135800	299741050	9700	9700	9700	9700	0
365	20241216	135700	299741050	9700	9700	9700	9700	0
366	20241216	135600	299741050	9700	9700	9700	9700	0
367	20241216	135500	299741050	9700	9700	9700	9700	28
368	20241216	135400	299469450	9650	9650	9650	9650	0
369	20241216	135300	299469450	9650	9650	9650	9650	0
370	20241216	135200	299469450	9650	9650	9650	9650	11
371	20241216	135100	299363300	9640	9640	9640	9640	0
372	20241216	135000	299363300	9640	9640	9640	9640	0
373	20241216	134900	299363300	9640	9640	9640	9640	0
374	20241216	134800	299363300	9640	9640	9640	9640	0
375	20241216	134700	299363300	9640	9640	9640	9640	0
376	20241216	134600	299363300	9640	9640	9640	9640	4
377	20241216	134500	299324740	9700	9700	9700	9700	0
378	20241216	134400	299324740	9700	9700	9700	9700	22
379	20241216	134300	299111340	9660	9660	9660	9660	194
380	20241216	134200	297237300	9660	9660	9660	9660	0
381	20241216	134100	297237300	9660	9660	9660	9660	0
382	20241216	134000	297237300	9660	9660	9660	9660	0
383	20241216	133900	297237300	9660	9660	9660	9660	0
384	20241216	133800	297237300	9660	9660	9660	9660	0
385	20241216	133700	297237300	9660	9660	9660	9660	0
386	20241216	133600	297237300	9660	9660	9660	9660	0
387	20241216	133500	297237300	9660	9660	9660	9660	0
388	20241216	133400	297237300	9660	9660	9660	9660	0
389	20241216	133300	297237300	9660	9660	9660	9660	0
390	20241216	133200	297237300	9660	9660	9660	9660	0
391	20241216	133100	297237300	9660	9660	9660	9660	0
392	20241216	133000	297237300	9660	9660	9660	9660	0
393	20241216	132900	297237300	9660	9660	9660	9660	0
394	20241216	132800	297237300	9660	9660	9660	9660	0
395	20241216	132700	297237300	9660	9660	9660	9660	12
396	20241216	132600	297121380	9660	9660	9660	9660	0
397	20241216	132500	297121380	9660	9660	9660	9660	18
398	20241216	132400	296947500	9610	9610	9610	9610	0
399	20241216	132300	296947500	9610	9610	9610	9610	0
400	20241216	132200	296947500	9610	9610	9610	9610	0
401	20241216	132100	296947500	9610	9610	9610	9610	0
402	20241216	132000	296947500	9610	9610	9610	9610	0
403	20241216	131900	296947500	9610	9660	9660	9610	33
404	20241216	131800	296629470	9660	9660	9660	9660	0
405	20241216	131700	296629470	9660	9660	9660	9660	2
406	20241216	131600	296610150	9660	9660	9660	9660	10
407	20241216	131500	296513550	9660	9660	9660	9660	90
408	20241216	131400	295644150	9660	9660	9660	9660	0
409	20241216	131300	295644150	9660	9660	9660	9660	5
410	20241216	131200	295595850	9610	9610	9610	9610	304
411	20241216	131100	292674410	9610	9610	9610	9610	696
412	20241216	131000	285985850	9610	9610	9610	9610	0
413	20241216	130900	285985850	9610	9610	9610	9610	109
414	20241216	130800	284938360	9610	9640	9640	9610	1250
415	20241216	130700	272908840	9660	9640	9660	9630	1231
416	20241216	130600	261049800	9630	9650	9650	9630	538
417	20241216	130500	255862130	9650	9660	9660	9650	25
418	20241216	130400	255620780	9660	9660	9660	9660	29
419	20241216	130300	255340640	9670	9670	9670	9670	279
420	20241216	130200	252642710	9660	9670	9670	9660	208
421	20241216	130100	250631370	9680	9680	9680	9680	500
422	20241216	130000	245791370	9710	9710	9710	9710	13
423	20241216	125900	245665140	9680	9680	9680	9680	0
424	20241216	125800	245665140	9680	9700	9700	9680	132
425	20241216	125700	244385780	9700	9740	9740	9700	3189
426	20241216	125600	213427410	9740	9730	9740	9730	15
427	20241216	125500	213281360	9730	9730	9730	9730	0
428	20241216	125400	213281360	9730	9730	9730	9730	50
429	20241216	125300	212794860	9730	9740	9740	9730	14
430	20241216	125200	212658550	9730	9730	9730	9730	5
431	20241216	125100	212609900	9730	9730	9730	9730	20
432	20241216	125000	212415300	9730	9730	9730	9730	25
433	20241216	124900	212172050	9730	9730	9730	9730	5
434	20241216	124800	212123400	9730	9730	9730	9730	5
435	20241216	124700	212074750	9730	9730	9730	9730	5
436	20241216	124600	212026100	9730	9730	9730	9730	0
437	20241216	124500	212026100	9730	9730	9730	9730	5
438	20241216	124400	211977450	9730	9730	9730	9730	5
439	20241216	124300	211928800	9730	9730	9730	9730	5
440	20241216	124200	211880150	9730	9730	9730	9730	5
441	20241216	124100	211831500	9730	9730	9730	9730	0
442	20241216	124000	211831500	9730	9730	9730	9730	44
443	20241216	123900	211403380	9740	9730	9740	9730	107
444	20241216	123800	210362250	9730	9730	9730	9730	5
445	20241216	123700	210313600	9730	9730	9730	9730	5
446	20241216	123600	210264950	9730	9730	9730	9730	0
447	20241216	123500	210264950	9730	9740	9740	9730	8
448	20241216	123400	210187080	9730	9730	9730	9730	20
449	20241216	123300	209992480	9730	9730	9730	9730	5
450	20241216	123200	209943830	9730	9730	9730	9730	0
451	20241216	123100	209943830	9730	9740	9740	9730	9
452	20241216	123000	209856220	9730	9730	9730	9730	4
453	20241216	122900	209817300	9730	9730	9730	9730	8
454	20241216	122800	209739460	9730	9730	9730	9730	5
455	20241216	122700	209690810	9730	9730	9730	9730	0
456	20241216	122600	209690810	9730	9730	9730	9730	219
457	20241216	122500	207559940	9730	9730	9730	9730	5
458	20241216	122400	207511290	9730	9730	9730	9730	46
459	20241216	122300	207063710	9730	9730	9730	9730	5
460	20241216	122200	207015060	9750	9750	9750	9750	20
461	20241216	122100	206820060	9730	9730	9730	9730	5
462	20241216	122000	206771410	9730	9730	9730	9730	4
463	20241216	121900	206732490	9730	9730	9730	9730	25
464	20241216	121800	206489240	9730	9730	9730	9730	0
465	20241216	121700	206489240	9730	9750	9750	9730	33
466	20241216	121600	206167590	9730	9730	9730	9730	5
467	20241216	121500	206118940	9730	9730	9730	9730	5
468	20241216	121400	206070290	9730	9730	9730	9730	5
469	20241216	121300	206021640	9730	9730	9730	9730	0
470	20241216	121200	206021640	9730	9730	9730	9730	5
471	20241216	121100	205972990	9730	9730	9730	9730	5
472	20241216	121000	205924340	9730	9730	9730	9730	4
473	20241216	120900	205885420	9730	9730	9730	9730	25
474	20241216	120800	205642170	9730	9730	9730	9730	0
475	20241216	120700	205642170	9730	9730	9730	9730	5
476	20241216	120600	205593520	9730	9730	9730	9730	5
477	20241216	120500	205544870	9730	9730	9730	9730	5
478	20241216	120400	205496220	9730	9730	9730	9730	30
479	20241216	120300	205204320	9730	9720	9730	9720	78
480	20241216	120200	204446110	9720	9720	9720	9720	5
481	20241216	120100	204397510	9720	9720	9720	9720	6
482	20241216	120000	204339190	9720	9720	9720	9720	4
483	20241216	115900	204300310	9720	9720	9720	9720	0
484	20241216	115800	204300310	9720	9720	9750	9720	112
485	20241216	115700	203208730	9720	9720	9720	9720	5
486	20241216	115600	203160130	9730	9730	9730	9730	2
487	20241216	115500	203140670	9730	9730	9730	9730	5
488	20241216	115400	203092020	9730	9730	9730	9730	0
489	20241216	115300	203092020	9730	9730	9730	9730	5
490	20241216	115200	203043370	9730	9730	9730	9730	5
491	20241216	115100	202994720	9730	9730	9730	9730	105
492	20241216	115000	201973070	9750	9730	9750	9730	114
493	20241216	114900	200862650	9730	9730	9730	9730	0
494	20241216	114800	200862650	9730	9730	9730	9730	5
495	20241216	114700	200814000	9730	9730	9730	9730	126
496	20241216	114600	199588020	9730	9730	9730	9730	5
497	20241216	114500	199539370	9730	9730	9730	9730	0
498	20241216	114400	199539370	9730	9730	9730	9730	5
499	20241216	114300	199490720	9730	9730	9730	9730	5
500	20241216	114200	199442070	9730	9730	9730	9730	5
501	20241216	114100	199393420	9730	9730	9730	9730	4
502	20241216	114000	199354500	9730	9730	9730	9730	0
503	20241216	113900	199354500	9730	9740	9740	9730	242
504	20241216	113800	196999440	9740	9740	9740	9740	5
505	20241216	113700	196950740	9740	9740	9740	9740	5
506	20241216	113600	196902040	9740	9740	9740	9740	5
507	20241216	113500	196853340	9740	9740	9740	9740	0
508	20241216	113400	196853340	9740	9740	9740	9740	5
509	20241216	113300	196804640	9740	9740	9740	9740	9
510	20241216	113200	196716980	9740	9740	9740	9740	95
511	20241216	113100	195791680	9740	9740	9740	9740	0
512	20241216	113000	195791680	9740	9740	9740	9740	4
513	20241216	112900	195752720	9740	9740	9740	9740	95
514	20241216	112800	194827420	9740	9740	9740	9740	5
515	20241216	112700	194778720	9750	9740	9750	9740	105
516	20241216	112600	193755020	9740	9740	9740	9740	0
517	20241216	112500	193755020	9740	9750	9750	9740	7
518	20241216	112400	193686820	9740	9740	9740	9740	5
519	20241216	112300	193638120	9740	9740	9740	9740	5
520	20241216	112200	193589420	9740	9740	9740	9740	5
521	20241216	112100	193540720	9740	9740	9740	9740	92
522	20241216	112000	192644640	9740	9740	9740	9740	4
523	20241216	111900	192605680	9750	9750	9750	9740	7
524	20241216	111800	192537480	9740	9740	9750	9740	290
525	20241216	111700	189711480	9740	9740	9740	9740	0
526	20241216	111600	189711480	9740	9740	9740	9740	182
527	20241216	111500	187938800	9740	9740	9740	9740	5
528	20241216	111400	187890100	9740	9740	9740	9740	140
529	20241216	111300	186526500	9740	9730	9740	9730	105
530	20241216	111200	185503850	9730	9730	9730	9730	121
531	20241216	111100	184326520	9720	9720	9720	9720	5
532	20241216	111000	184277920	9720	9720	9720	9720	9
533	20241216	110900	184190440	9710	9710	9710	9710	5
534	20241216	110800	184141890	9710	9710	9710	9710	73
535	20241216	110700	183433060	9710	9710	9710	9710	0
536	20241216	110600	183433060	9710	9710	9710	9700	35
537	20241216	110500	183093360	9700	9700	9700	9700	0
538	20241216	110400	183093360	9700	9700	9700	9700	0
539	20241216	110300	183093360	9700	9700	9700	9700	0
540	20241216	110200	183093360	9700	9700	9700	9700	46
541	20241216	110100	182647160	9700	9680	9700	9680	22
542	20241216	110000	182433820	9680	9680	9680	9680	159
543	20241216	105900	180894700	9700	9690	9700	9690	24
544	20241216	105800	180661950	9690	9690	9690	9690	0
545	20241216	105700	180661950	9690	9690	9690	9690	3
546	20241216	105600	180632880	9680	9680	9680	9680	40
547	20241216	105500	180245680	9680	9680	9680	9680	0
548	20241216	105400	180245680	9680	9680	9680	9680	1
549	20241216	105300	180236000	9690	9690	9690	9690	18
550	20241216	105200	180061580	9690	9690	9690	9690	2
551	20241216	105100	180042200	9690	9690	9690	9690	2
552	20241216	105000	180022820	9690	9690	9690	9690	147
553	20241216	104900	178598390	9700	9700	9700	9700	50
554	20241216	104800	178113390	9700	9700	9700	9700	10
555	20241216	104700	178016390	9690	9690	9690	9690	0
556	20241216	104600	178016390	9690	9690	9690	9690	35
557	20241216	104500	177677240	9700	9710	9710	9700	950
558	20241216	104400	168462190	9740	9740	9740	9740	0
559	20241216	104300	168462190	9740	9740	9740	9740	0
560	20241216	104200	168462190	9740	9740	9740	9740	1
561	20241216	104100	168452450	9710	9710	9710	9710	40
562	20241216	104000	168064050	9710	9710	9710	9710	60
563	20241216	103900	167481450	9750	9750	9750	9750	0
564	20241216	103800	167481450	9750	9750	9750	9750	0
565	20241216	103700	167481450	9750	9750	9750	9750	0
566	20241216	103600	167481450	9750	9750	9750	9750	200
567	20241216	103500	165531450	9750	9750	9750	9750	38
568	20241216	103400	165160950	9750	9750	9750	9750	2
569	20241216	103300	165141450	9750	9750	9750	9750	0
570	20241216	103200	165141450	9750	9750	9750	9750	175
571	20241216	103100	163435200	9750	9730	9750	9730	19
572	20241216	103000	163249970	9720	9720	9720	9720	0
573	20241216	102900	163249970	9720	9720	9720	9720	0
574	20241216	102800	163249970	9720	9720	9720	9720	15
575	20241216	102700	163104170	9750	9750	9750	9750	0
576	20241216	102600	163104170	9750	9750	9750	9750	0
577	20241216	102500	163104170	9750	9750	9750	9750	0
578	20241216	102400	163104170	9750	9750	9750	9750	0
579	20241216	102300	163104170	9750	9750	9750	9720	21
580	20241216	102200	162899450	9760	9760	9760	9760	1
581	20241216	102100	162889690	9720	9760	9760	9720	111
582	20241216	102000	161810730	9760	9760	9760	9760	100
583	20241216	101900	160834730	9760	9760	9760	9760	0
584	20241216	101800	160834730	9760	9710	9760	9710	1100
585	20241216	101700	150103730	9760	9760	9760	9760	9
586	20241216	101600	150015890	9710	9710	9710	9710	0
587	20241216	101500	150015890	9710	9710	9710	9710	0
588	20241216	101400	150015890	9710	9710	9710	9710	0
589	20241216	101300	150015890	9710	9720	9720	9710	21
590	20241216	101200	149811970	9710	9710	9710	9710	0
591	20241216	101100	149811970	9710	9710	9710	9710	0
592	20241216	101000	149811970	9710	9710	9710	9710	0
593	20241216	100900	149811970	9710	9710	9710	9710	58
594	20241216	100800	149248790	9700	9720	9720	9700	707
595	20241216	100700	142383960	9770	9720	9770	9720	339
596	20241216	100600	139084830	9720	9720	9720	9720	56
597	20241216	100500	138540510	9720	9720	9770	9720	263
598	20241216	100400	135984100	9720	9720	9720	9720	11
599	20241216	100300	135877180	9770	9720	9770	9720	46
600	20241216	100200	135429310	9720	9720	9730	9720	36
601	20241216	100100	135079310	9730	9720	9730	9720	22
602	20241216	100000	134865460	9720	9720	9720	9720	32
603	20241216	095900	134554420	9720	9720	9720	9720	144
604	20241216	095800	133154740	9720	9720	9720	9720	32
605	20241216	095700	132843700	9730	9740	9740	9730	505
606	20241216	095600	127928340	9740	9740	9800	9740	43
607	20241216	095500	127509460	9800	9800	9800	9800	257
608	20241216	095400	124990860	9800	9740	9800	9740	12
609	20241216	095300	124873880	9740	9740	9740	9740	31
610	20241216	095200	124571940	9740	9740	9740	9740	32
611	20241216	095100	124260260	9740	9750	9750	9740	142
612	20241216	095000	122876360	9750	9750	9760	9750	20
613	20241216	094900	122681340	9770	9760	9770	9760	323
614	20241216	094800	119525730	9740	9760	9760	9730	46
615	20241216	094700	119077720	9730	9760	9760	9730	23
616	20241216	094600	118853840	9760	9730	9760	9730	33
617	20241216	094500	118532720	9760	9730	9760	9730	32
618	20241216	094400	118220880	9750	9750	9750	9730	250
619	20241216	094300	115783560	9740	9720	9740	9720	98
620	20241216	094200	114830500	9720	9720	9720	9720	0
621	20241216	094100	114830500	9720	9730	9730	9720	90
622	20241216	094000	113955550	9750	9720	9750	9720	165
623	20241216	093900	112348420	9720	9720	9720	9720	21
624	20241216	093800	112144300	9720	9720	9720	9720	33
625	20241216	093700	111823540	9720	9720	9720	9720	45
626	20241216	093600	111386140	9750	9710	9750	9710	42
627	20241216	093500	110978040	9710	9690	9710	9690	49
628	20241216	093400	110502490	9710	9700	9710	9700	10
629	20241216	093300	110405470	9700	9710	9750	9700	611
630	20241216	093200	104474420	9750	9750	9750	9750	4
631	20241216	093100	104435420	9750	9750	9750	9750	100
632	20241216	093000	103460420	9750	9740	9750	9740	417
633	20241216	092900	99394750	9740	9700	9740	9700	117
634	20241216	092800	98255810	9700	9680	9700	9680	24
635	20241216	092700	98023330	9680	9680	9680	9680	22
636	20241216	092600	97810370	9700	9700	9700	9700	19
637	20241216	092500	97626070	9700	9700	9700	9700	0
638	20241216	092400	97626070	9700	9700	9700	9700	24
639	20241216	092300	97393270	9700	9700	9700	9700	16
640	20241216	092200	97238070	9700	9700	9700	9700	21
641	20241216	092100	97034370	9700	9700	9740	9700	212
642	20241216	092000	94977930	9700	9700	9700	9700	48
643	20241216	091900	94512330	9740	9710	9740	9700	1097
644	20241216	091800	83868740	9750	9750	9750	9750	0
645	20241216	091700	83868740	9750	9750	9750	9750	1
646	20241216	091600	83858990	9760	9720	9760	9700	1289
647	20241216	091500	71346610	9720	9730	9730	9720	230
648	20241216	091400	69109690	9740	9740	9740	9740	205
649	20241216	091300	67112990	9740	9740	9740	9740	10
650	20241216	091200	67015590	9760	9760	9760	9760	0
651	20241216	091100	67015590	9760	9750	9760	9750	16
652	20241216	091000	66859480	9780	9810	9810	9750	53
653	20241216	090900	66340870	9780	9780	9780	9780	350
654	20241216	090800	62917870	9780	9800	9800	9780	52
655	20241216	090700	62408290	9800	9780	9850	9760	1032
656	20241216	090600	52286600	9760	9780	9780	9760	75
657	20241216	090500	51554580	9780	9720	9780	9720	419
658	20241216	090400	47471560	9710	9730	9730	9710	258
659	20241216	090300	44962560	9780	9860	9860	9730	1574
660	20241216	090200	29621460	9860	9740	9860	9740	558
661	20241216	090100	24186420	9880	9780	9950	9730	249
662	20241216	090000	21743670	9750	9680	9750	9680	2242