KissMeData/118990/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201800	1278298940	9830	9830	9830	9830	2064
3	20241217	201700	1278298940	9830	9830	9830	9830	0
4	20241217	201600	1278298940	9830	9830	9830	9830	0
5	20241217	201500	1278298940	9830	9830	9830	9830	0
6	20241217	201400	1278298940	9830	9830	9830	9830	0
7	20241217	201300	1278298940	9830	9830	9830	9830	0
8	20241217	201200	1278298940	9830	9830	9830	9830	0
9	20241217	201100	1278298940	9830	9830	9830	9830	0
10	20241217	201000	1278298940	9830	9830	9830	9830	0
11	20241217	200900	1278298940	9830	9830	9830	9830	0
12	20241217	200800	1278298940	9830	9830	9830	9830	0
13	20241217	200700	1278298940	9830	9830	9830	9830	0
14	20241217	200600	1278298940	9830	9830	9830	9830	0
15	20241217	200500	1278298940	9830	9830	9830	9830	0
16	20241217	200400	1278298940	9830	9830	9830	9830	0
17	20241217	200300	1278298940	9830	9830	9830	9830	0
18	20241217	200200	1278298940	9830	9830	9830	9830	0
19	20241217	200100	1278298940	9830	9830	9830	9830	0
20	20241217	200000	1278298940	9830	9830	9830	9830	0
21	20241217	195900	1278298940	9830	9830	9830	9830	0
22	20241217	195800	1278298940	9830	9830	9830	9830	0
23	20241217	195700	1278298940	9830	9830	9830	9830	0
24	20241217	195600	1278298940	9830	9830	9830	9830	0
25	20241217	195500	1278298940	9830	9830	9830	9830	0
26	20241217	195400	1278298940	9830	9830	9830	9830	0
27	20241217	195300	1278298940	9830	9830	9830	9830	0
28	20241217	195200	1278298940	9830	9830	9830	9830	0
29	20241217	195100	1278298940	9830	9830	9830	9830	0
30	20241217	195000	1278298940	9830	9830	9830	9830	0
31	20241217	194900	1278298940	9830	9830	9830	9830	0
32	20241217	194800	1278298940	9830	9830	9830	9830	2064
33	20241217	194700	1278298940	9830	9830	9830	9830	0
34	20241217	194600	1278298940	9830	9830	9830	9830	0
35	20241217	194500	1278298940	9830	9830	9830	9830	0
36	20241217	194400	1278298940	9830	9830	9830	9830	0
37	20241217	194300	1278298940	9830	9830	9830	9830	0
38	20241217	194200	1278298940	9830	9830	9830	9830	0
39	20241217	194100	1278298940	9830	9830	9830	9830	0
40	20241217	194000	1278298940	9830	9830	9830	9830	0
41	20241217	193900	1278298940	9830	9830	9830	9830	0
42	20241217	193800	1278298940	9830	9830	9830	9830	0
43	20241217	193700	1278298940	9830	9830	9830	9830	0
44	20241217	193600	1278298940	9830	9830	9830	9830	0
45	20241217	193500	1278298940	9830	9830	9830	9830	0
46	20241217	193400	1278298940	9830	9830	9830	9830	0
47	20241217	193300	1278298940	9830	9830	9830	9830	0
48	20241217	193200	1278298940	9830	9830	9830	9830	0
49	20241217	193100	1278298940	9830	9830	9830	9830	0
50	20241217	193000	1278298940	9830	9830	9830	9830	0
51	20241217	192900	1278298940	9830	9830	9830	9830	0
52	20241217	192800	1278298940	9830	9830	9830	9830	0
53	20241217	192700	1278298940	9830	9830	9830	9830	0
54	20241217	192600	1278298940	9830	9830	9830	9830	0
55	20241217	192500	1278298940	9830	9830	9830	9830	0
56	20241217	192400	1278298940	9830	9830	9830	9830	0
57	20241217	192300	1278298940	9830	9830	9830	9830	0
58	20241217	192200	1278298940	9830	9830	9830	9830	0
59	20241217	192100	1278298940	9830	9830	9830	9830	0
60	20241217	192000	1278298940	9830	9830	9830	9830	0
61	20241217	191900	1278298940	9830	9830	9830	9830	0
62	20241217	191800	1278298940	9830	9830	9830	9830	2064
63	20241217	191700	1278298940	9830	9830	9830	9830	0
64	20241217	191600	1278298940	9830	9830	9830	9830	0
65	20241217	191500	1278298940	9830	9830	9830	9830	0
66	20241217	191400	1278298940	9830	9830	9830	9830	0
67	20241217	191300	1278298940	9830	9830	9830	9830	0
68	20241217	191200	1278298940	9830	9830	9830	9830	0
69	20241217	191100	1278298940	9830	9830	9830	9830	0
70	20241217	191000	1278298940	9830	9830	9830	9830	0
71	20241217	190900	1278298940	9830	9830	9830	9830	0
72	20241217	190800	1278298940	9830	9830	9830	9830	0
73	20241217	190700	1278298940	9830	9830	9830	9830	0
74	20241217	190600	1278298940	9830	9830	9830	9830	0
75	20241217	190500	1278298940	9830	9830	9830	9830	0
76	20241217	190400	1278298940	9830	9830	9830	9830	0
77	20241217	190300	1278298940	9830	9830	9830	9830	0
78	20241217	190200	1278298940	9830	9830	9830	9830	0
79	20241217	190100	1278298940	9830	9830	9830	9830	0
80	20241217	190000	1278298940	9830	9830	9830	9830	0
81	20241217	185900	1278298940	9830	9830	9830	9830	0
82	20241217	185800	1278298940	9830	9830	9830	9830	0
83	20241217	185700	1278298940	9830	9830	9830	9830	0
84	20241217	185600	1278298940	9830	9830	9830	9830	0
85	20241217	185500	1278298940	9830	9830	9830	9830	0
86	20241217	185400	1278298940	9830	9830	9830	9830	0
87	20241217	185300	1278298940	9830	9830	9830	9830	0
88	20241217	185200	1278298940	9830	9830	9830	9830	0
89	20241217	185100	1278298940	9830	9830	9830	9830	0
90	20241217	185000	1278298940	9830	9830	9830	9830	0
91	20241217	184900	1278298940	9830	9830	9830	9830	0
92	20241217	184800	1278298940	9830	9830	9830	9830	2064
93	20241217	184700	1278298940	9830	9830	9830	9830	0
94	20241217	184600	1278298940	9830	9830	9830	9830	0
95	20241217	184500	1278298940	9830	9830	9830	9830	0
96	20241217	184400	1278298940	9830	9830	9830	9830	0
97	20241217	184300	1278298940	9830	9830	9830	9830	0
98	20241217	184200	1278298940	9830	9830	9830	9830	0
99	20241217	184100	1278298940	9830	9830	9830	9830	0
100	20241217	184000	1278298940	9830	9830	9830	9830	0
101	20241217	183900	1278298940	9830	9830	9830	9830	0
102	20241217	183800	1278298940	9830	9830	9830	9830	0
103	20241217	183700	1278298940	9830	9830	9830	9830	0
104	20241217	183600	1278298940	9830	9830	9830	9830	0
105	20241217	183500	1278298940	9830	9830	9830	9830	0
106	20241217	183400	1278298940	9830	9830	9830	9830	0
107	20241217	183300	1278298940	9830	9830	9830	9830	0
108	20241217	183200	1278298940	9830	9830	9830	9830	0
109	20241217	183100	1278298940	9830	9830	9830	9830	0
110	20241217	183000	1278298940	9830	9830	9830	9830	0
111	20241217	182900	1278298940	9830	9830	9830	9830	0
112	20241217	182800	1278298940	9830	9830	9830	9830	0
113	20241217	182700	1278298940	9830	9830	9830	9830	0
114	20241217	182600	1278298940	9830	9830	9830	9830	0
115	20241217	182500	1278298940	9830	9830	9830	9830	0
116	20241217	182400	1278298940	9830	9830	9830	9830	0
117	20241217	182300	1278298940	9830	9830	9830	9830	0
118	20241217	182200	1278298940	9830	9830	9830	9830	0
119	20241217	182100	1278298940	9830	9830	9830	9830	0
120	20241217	182000	1278298940	9830	9830	9830	9830	0
121	20241217	181900	1278298940	9830	9830	9830	9830	0
122	20241217	181800	1278298940	9830	9830	9830	9830	2064
123	20241217	181700	1278298940	9830	9830	9830	9830	0
124	20241217	181600	1278298940	9830	9830	9830	9830	0
125	20241217	181500	1278298940	9830	9830	9830	9830	0
126	20241217	181400	1278298940	9830	9830	9830	9830	0
127	20241217	181300	1278298940	9830	9830	9830	9830	0
128	20241217	181200	1278298940	9830	9830	9830	9830	0
129	20241217	181100	1278298940	9830	9830	9830	9830	0
130	20241217	181000	1278298940	9830	9830	9830	9830	0
131	20241217	180900	1278298940	9830	9830	9830	9830	0
132	20241217	180800	1278298940	9830	9830	9830	9830	0
133	20241217	180700	1278298940	9830	9830	9830	9830	0
134	20241217	180600	1278298940	9830	9830	9830	9830	0
135	20241217	180500	1278298940	9830	9830	9830	9830	0
136	20241217	180400	1278298940	9830	9830	9830	9830	0
137	20241217	180300	1278298940	9830	9830	9830	9830	0
138	20241217	180200	1278298940	9830	9830	9830	9830	0
139	20241217	180100	1278298940	9830	9830	9830	9830	0
140	20241217	180000	1278298940	9830	9830	9830	9830	0
141	20241217	175900	1278298940	9830	9830	9830	9830	0
142	20241217	175800	1278298940	9830	9830	9830	9830	0
143	20241217	175700	1278298940	9830	9830	9830	9830	0
144	20241217	175600	1278298940	9830	9830	9830	9830	0
145	20241217	175500	1278298940	9830	9830	9830	9830	0
146	20241217	175400	1278298940	9830	9830	9830	9830	0
147	20241217	175300	1278298940	9830	9830	9830	9830	0
148	20241217	175200	1278298940	9830	9830	9830	9830	0
149	20241217	175100	1278298940	9830	9830	9830	9830	0
150	20241217	175000	1278298940	9830	9830	9830	9830	0
151	20241217	174900	1278298940	9830	9830	9830	9830	0
152	20241217	174800	1278298940	9830	9830	9830	9830	2064
153	20241217	174700	1278298940	9830	9830	9830	9830	0
154	20241217	174600	1278298940	9830	9830	9830	9830	0
155	20241217	174500	1278298940	9830	9830	9830	9830	0
156	20241217	174400	1278298940	9830	9830	9830	9830	0
157	20241217	174300	1278298940	9830	9830	9830	9830	0
158	20241217	174200	1278298940	9830	9830	9830	9830	0
159	20241217	174100	1278298940	9830	9830	9830	9830	0
160	20241217	174000	1278298940	9830	9830	9830	9830	0
161	20241217	173900	1278298940	9830	9830	9830	9830	0
162	20241217	173800	1278298940	9830	9830	9830	9830	0
163	20241217	173700	1278298940	9830	9830	9830	9830	0
164	20241217	173600	1278298940	9830	9830	9830	9830	0
165	20241217	173500	1278298940	9830	9830	9830	9830	0
166	20241217	173400	1278298940	9830	9830	9830	9830	0
167	20241217	173300	1278298940	9830	9830	9830	9830	0
168	20241217	173200	1278298940	9830	9830	9830	9830	0
169	20241217	173100	1278298940	9830	9830	9830	9830	0
170	20241217	173000	1278298940	9830	9830	9830	9830	0
171	20241217	172900	1278298940	9830	9830	9830	9830	0
172	20241217	172800	1278298940	9830	9830	9830	9830	0
173	20241217	172700	1278298940	9830	9830	9830	9830	0
174	20241217	172600	1278298940	9830	9830	9830	9830	0
175	20241217	172500	1278298940	9830	9830	9830	9830	0
176	20241217	172400	1278298940	9830	9830	9830	9830	0
177	20241217	172300	1278298940	9830	9830	9830	9830	0
178	20241217	172200	1278298940	9830	9830	9830	9830	0
179	20241217	172100	1278298940	9830	9830	9830	9830	0
180	20241217	172000	1278298940	9830	9830	9830	9830	0
181	20241217	171900	1278298940	9830	9830	9830	9830	0
182	20241217	171800	1278298940	9830	9830	9830	9830	2064
183	20241217	171700	1278298940	9830	9830	9830	9830	0
184	20241217	171600	1278298940	9830	9830	9830	9830	0
185	20241217	171500	1278298940	9830	9830	9830	9830	0
186	20241217	171400	1278298940	9830	9830	9830	9830	0
187	20241217	171300	1278298940	9830	9830	9830	9830	0
188	20241217	171200	1278298940	9830	9830	9830	9830	0
189	20241217	171100	1278298940	9830	9830	9830	9830	0
190	20241217	171000	1278298940	9830	9830	9830	9830	0
191	20241217	170900	1278298940	9830	9830	9830	9830	0
192	20241217	170800	1278298940	9830	9830	9830	9830	0
193	20241217	170700	1278298940	9830	9830	9830	9830	0
194	20241217	170600	1278298940	9830	9830	9830	9830	0
195	20241217	170500	1278298940	9830	9830	9830	9830	0
196	20241217	170400	1278298940	9830	9830	9830	9830	0
197	20241217	170300	1278298940	9830	9830	9830	9830	0
198	20241217	170200	1278298940	9830	9830	9830	9830	0
199	20241217	170100	1278298940	9830	9830	9830	9830	0
200	20241217	170000	1278298940	9830	9830	9830	9830	0
201	20241217	165900	1278298940	9830	9830	9830	9830	0
202	20241217	165800	1278298940	9830	9830	9830	9830	0
203	20241217	165700	1278298940	9830	9830	9830	9830	0
204	20241217	165600	1278298940	9830	9830	9830	9830	0
205	20241217	165500	1278298940	9830	9830	9830	9830	0
206	20241217	165400	1278298940	9830	9830	9830	9830	0
207	20241217	165300	1278298940	9830	9830	9830	9830	0
208	20241217	165200	1278298940	9830	9830	9830	9830	0
209	20241217	165100	1278298940	9830	9830	9830	9830	0
210	20241217	165000	1278298940	9830	9830	9830	9830	0
211	20241217	164900	1278298940	9830	9830	9830	9830	0
212	20241217	164800	1278298940	9830	9830	9830	9830	2064
213	20241217	164700	1278298940	9830	9830	9830	9830	0
214	20241217	164600	1278298940	9830	9830	9830	9830	0
215	20241217	164500	1278298940	9830	9830	9830	9830	0
216	20241217	164400	1278298940	9830	9830	9830	9830	0
217	20241217	164300	1278298940	9830	9830	9830	9830	0
218	20241217	164200	1278298940	9830	9830	9830	9830	0
219	20241217	164100	1278298940	9830	9830	9830	9830	0
220	20241217	164000	1278298940	9830	9830	9830	9830	0
221	20241217	163900	1278298940	9830	9830	9830	9830	0
222	20241217	163800	1278298940	9830	9830	9830	9830	0
223	20241217	163700	1278298940	9830	9830	9830	9830	0
224	20241217	163600	1278298940	9830	9830	9830	9830	0
225	20241217	163500	1278298940	9830	9830	9830	9830	0
226	20241217	163400	1278298940	9830	9830	9830	9830	0
227	20241217	163300	1278298940	9830	9830	9830	9830	0
228	20241217	163200	1278298940	9830	9830	9830	9830	0
229	20241217	163100	1278298940	9830	9830	9830	9830	0
230	20241217	163000	1278298940	9830	9830	9830	9830	0
231	20241217	162900	1278298940	9830	9830	9830	9830	0
232	20241217	162800	1278298940	9830	9830	9830	9830	0
233	20241217	162700	1278298940	9830	9830	9830	9830	0
234	20241217	162600	1278298940	9830	9830	9830	9830	0
235	20241217	162500	1278298940	9830	9830	9830	9830	0
236	20241217	162400	1278298940	9830	9830	9830	9830	0
237	20241217	162300	1278298940	9830	9830	9830	9830	0
238	20241217	162200	1278298940	9830	9830	9830	9830	0
239	20241217	162100	1278298940	9830	9830	9830	9830	0
240	20241217	162000	1278298940	9830	9830	9830	9830	0
241	20241217	161900	1278298940	9830	9830	9830	9830	0
242	20241217	161800	1278298940	9830	9830	9830	9830	2064
243	20241217	161700	1278298940	9830	9830	9830	9830	0
244	20241217	161600	1278298940	9830	9830	9830	9830	0
245	20241217	161500	1278298940	9830	9830	9830	9830	0
246	20241217	161400	1278298940	9830	9830	9830	9830	0
247	20241217	161300	1278298940	9830	9830	9830	9830	0
248	20241217	161200	1278298940	9830	9830	9830	9830	0
249	20241217	161100	1278298940	9830	9830	9830	9830	0
250	20241217	161000	1278298940	9830	9830	9830	9830	0
251	20241217	160900	1278298940	9830	9830	9830	9830	0
252	20241217	160800	1278298940	9830	9830	9830	9830	0
253	20241217	160700	1278298940	9830	9830	9830	9830	0
254	20241217	160600	1278298940	9830	9830	9830	9830	0
255	20241217	160500	1278298940	9830	9830	9830	9830	0
256	20241217	160400	1278298940	9830	9830	9830	9830	0
257	20241217	160300	1278298940	9830	9830	9830	9830	0
258	20241217	160200	1278298940	9830	9830	9830	9830	0
259	20241217	160100	1278298940	9830	9830	9830	9830	0
260	20241217	160000	1278298940	9830	9830	9830	9830	0
261	20241217	155900	1278298940	9830	9830	9830	9830	0
262	20241217	155800	1278298940	9830	9830	9830	9830	0
263	20241217	155700	1278298940	9830	9830	9830	9830	0
264	20241217	155600	1278298940	9830	9830	9830	9830	0
265	20241217	155500	1278298940	9830	9830	9830	9830	0
266	20241217	155400	1278298940	9830	9830	9830	9830	0
267	20241217	155300	1278298940	9830	9830	9830	9830	0
268	20241217	155200	1278298940	9830	9830	9830	9830	0
269	20241217	155100	1278298940	9830	9830	9830	9830	0
270	20241217	155000	1278298940	9830	9830	9830	9830	0
271	20241217	154900	1278298940	9830	9830	9830	9830	0
272	20241217	154800	1278298940	9830	9830	9830	9830	2064
273	20241217	154700	1278298940	9830	9830	9830	9830	0
274	20241217	154600	1278298940	9830	9830	9830	9830	0
275	20241217	154500	1278298940	9830	9830	9830	9830	0
276	20241217	154400	1278298940	9830	9830	9830	9830	0
277	20241217	154300	1278298940	9830	9830	9830	9830	0
278	20241217	154200	1278298940	9830	9830	9830	9830	0
279	20241217	154100	1278298940	9830	9830	9830	9830	0
280	20241217	154000	1278298940	9830	9830	9830	9830	0
281	20241217	153900	1278298940	9830	9830	9830	9830	0
282	20241217	153800	1278298940	9830	9830	9830	9830	0
283	20241217	153700	1278298940	9830	9830	9830	9830	0
284	20241217	153600	1278298940	9830	9830	9830	9830	0
285	20241217	153500	1278298940	9830	9830	9830	9830	0
286	20241217	153400	1278298940	9830	9830	9830	9830	0
287	20241217	153300	1278298940	9830	9830	9830	9830	0
288	20241217	153200	1278298940	9830	9830	9830	9830	0
289	20241217	153100	1278298940	9830	9830	9830	9830	0
290	20241217	153000	1278298940	9830	9830	9830	9830	2064
291	20241217	152900	1258009820	9800	9800	9800	9800	0
292	20241217	152800	1258009820	9800	9800	9800	9800	0
293	20241217	152700	1258009820	9800	9800	9800	9800	0
294	20241217	152600	1258009820	9800	9800	9800	9800	0
295	20241217	152500	1258009820	9800	9800	9800	9800	0
296	20241217	152400	1258009820	9800	9800	9800	9800	0
297	20241217	152300	1258009820	9800	9800	9800	9800	0
298	20241217	152200	1258009820	9800	9800	9800	9800	0
299	20241217	152100	1258009820	9800	9800	9800	9800	0
300	20241217	152000	1258009820	9800	9800	9800	9800	0
301	20241217	151900	1258009820	9800	9820	9840	9800	22
302	20241217	151800	1257793760	9820	9800	9820	9800	139
303	20241217	151700	1256430210	9820	9840	9840	9800	1022
304	20241217	151600	1246409270	9840	9840	9840	9840	10
305	20241217	151500	1246310870	9820	9840	9840	9820	55
306	20241217	151400	1245770650	9840	9830	9840	9820	273
307	20241217	151300	1243084520	9830	9820	9840	9820	176
308	20241217	151200	1241354540	9800	9810	9810	9800	462
309	20241217	151100	1236824920	9830	9830	9830	9830	0
310	20241217	151000	1236824920	9830	9830	9830	9800	2064
311	20241217	150900	1216585270	9840	9840	9840	9840	194
312	20241217	150800	1214676310	9800	9790	9850	9790	3448
313	20241217	150700	1180838320	9800	9800	9800	9800	0
314	20241217	150600	1180838320	9800	9800	9800	9800	75
315	20241217	150500	1180103320	9790	9780	9790	9780	113
316	20241217	150400	1178997240	9800	9800	9800	9720	1600
317	20241217	150300	1163412300	9800	9800	9800	9800	7
318	20241217	150200	1163343700	9800	9800	9810	9750	1102
319	20241217	150100	1152536010	9800	9790	9800	9790	638
320	20241217	150000	1146283930	9790	9750	9800	9710	3237
321	20241217	145900	1114791130	9730	9790	9810	9730	2442
322	20241217	145800	1090977770	9800	9800	9800	9790	275
323	20241217	145700	1088283520	9800	9800	9800	9800	11
324	20241217	145600	1088175720	9810	9800	9810	9800	90
325	20241217	145500	1087293570	9800	9820	9820	9800	489
326	20241217	145400	1082495900	9820	9810	9820	9810	126
327	20241217	145300	1081258930	9810	9780	9810	9780	119
328	20241217	145200	1080092470	9790	9810	9810	9790	245
329	20241217	145100	1077689440	9800	9800	9800	9800	41
330	20241217	145000	1077287640	9800	9810	9810	9730	2230
331	20241217	144900	1055537070	9810	9800	9820	9800	752
332	20241217	144800	1048163680	9800	9800	9800	9800	0
333	20241217	144700	1048163680	9800	9800	9800	9800	0
334	20241217	144600	1048163680	9800	9800	9800	9800	9
335	20241217	144500	1048075480	9740	9800	9800	9740	1016
336	20241217	144400	1038165740	9810	9800	9810	9800	27
337	20241217	144300	1037901040	9770	9800	9800	9770	127
338	20241217	144200	1036659440	9770	9800	9800	9750	2113
339	20241217	144100	1016017270	9790	9780	9790	9780	19
340	20241217	144000	1015831340	9780	9820	9820	9780	1538
341	20241217	143900	1000760870	9820	9820	9830	9820	42
342	20241217	143800	1000348370	9820	9830	9830	9820	297
343	20241217	143700	997428890	9830	9820	9830	9820	13
344	20241217	143600	997301170	9810	9830	9830	9810	9
345	20241217	143500	997212840	9810	9820	9820	9810	518
346	20241217	143400	992131210	9830	9830	9830	9830	14
347	20241217	143300	991993590	9820	9830	9830	9820	43
348	20241217	143200	991570990	9830	9830	9830	9830	11
349	20241217	143100	991462860	9830	9830	9830	9830	10
350	20241217	143000	991364560	9830	9830	9830	9830	111
351	20241217	142900	990273430	9830	9830	9830	9830	4
352	20241217	142800	990234110	9850	9830	9850	9830	16
353	20241217	142700	990076760	9850	9830	9850	9830	40
354	20241217	142600	989683450	9850	9840	9850	9840	29
355	20241217	142500	989398040	9850	9850	9850	9840	16
356	20241217	142400	989240560	9850	9840	9850	9840	511
357	20241217	142300	984207350	9850	9800	9850	9800	19
358	20241217	142200	984021050	9850	9810	9850	9800	4310
359	20241217	142100	941728520	9840	9800	9840	9800	16
360	20241217	142000	941571560	9800	9800	9800	9800	213
361	20241217	141900	939484160	9800	9800	9800	9800	16
362	20241217	141800	939327360	9810	9810	9810	9810	30
363	20241217	141700	939033060	9850	9830	9850	9800	103
364	20241217	141600	938022310	9800	9830	9830	9800	15
365	20241217	141500	937875130	9840	9850	9850	9840	20
366	20241217	141400	937678260	9850	9810	9850	9810	803
367	20241217	141300	929772850	9810	9810	9810	9810	9
368	20241217	141200	929684560	9810	9810	9810	9810	9
369	20241217	141100	929596270	9830	9810	9830	9810	12
370	20241217	141000	929478490	9810	9810	9810	9810	272
371	20241217	140900	926810170	9810	9810	9810	9810	9
372	20241217	140800	926721880	9810	9820	9820	9810	97
373	20241217	140700	925769390	9820	9820	9820	9820	12
374	20241217	140600	925651550	9820	9820	9820	9820	80
375	20241217	140500	924865950	9820	9840	9840	9820	10
376	20241217	140400	924767730	9820	9810	9820	9810	139
377	20241217	140300	923402770	9810	9820	9820	9810	19
378	20241217	140200	923216250	9820	9810	9820	9810	45
379	20241217	140100	922774790	9810	9810	9840	9810	36
380	20241217	140000	922421600	9810	9820	9820	9810	239
381	20241217	135900	920075670	9810	9830	9840	9810	17
382	20241217	135800	919908730	9840	9810	9840	9810	16
383	20241217	135700	919751720	9810	9820	9820	9810	233
384	20241217	135600	917465980	9830	9840	9840	9830	2
385	20241217	135500	917446310	9840	9850	9850	9840	424
386	20241217	135400	913270510	9840	9840	9840	9830	337
387	20241217	135300	909954920	9840	9830	9840	9830	303
388	20241217	135200	906976420	9830	9830	9830	9830	0
389	20241217	135100	906976420	9830	9830	9830	9830	0
390	20241217	135000	906976420	9830	9830	9830	9830	73
391	20241217	134900	906258830	9830	9830	9830	9830	0
392	20241217	134800	906258830	9830	9820	9830	9820	50
393	20241217	134700	905767340	9830	9800	9830	9800	39
394	20241217	134600	905384580	9800	9820	9820	9800	291
395	20241217	134500	902529000	9830	9830	9830	9830	18
396	20241217	134400	902352060	9830	9830	9830	9830	0
397	20241217	134300	902352060	9830	9830	9830	9830	0
398	20241217	134200	902352060	9830	9830	9830	9830	158
399	20241217	134100	900798920	9830	9820	9830	9820	43
400	20241217	134000	900376330	9820	9820	9820	9820	5
401	20241217	133900	900327230	9810	9810	9810	9810	22
402	20241217	133800	900111410	9800	9810	9810	9800	74
403	20241217	133700	899386200	9810	9810	9810	9810	75
404	20241217	133600	898650450	9800	9810	9810	9800	170
405	20241217	133500	896982970	9810	9810	9810	9810	58
406	20241217	133400	896413990	9830	9830	9830	9830	0
407	20241217	133300	896413990	9830	9830	9840	9830	13
408	20241217	133200	896286190	9840	9820	9840	9820	60
409	20241217	133100	895696550	9820	9820	9820	9820	76
410	20241217	133000	894950230	9820	9830	9830	9820	27
411	20241217	132900	894685050	9840	9830	9840	9830	486
412	20241217	132800	889905420	9830	9800	9830	9800	1919
413	20241217	132700	871075160	9800	9800	9800	9800	485
414	20241217	132600	866322160	9800	9790	9810	9790	225
415	20241217	132500	864117360	9790	9790	9790	9790	199
416	20241217	132400	862169150	9780	9780	9780	9780	5
417	20241217	132300	862120250	9770	9770	9770	9770	0
418	20241217	132200	862120250	9770	9770	9770	9770	1
419	20241217	132100	862110480	9780	9780	9780	9780	357
420	20241217	132000	858619020	9780	9760	9780	9760	31
421	20241217	131900	858316400	9760	9770	9780	9760	104
422	20241217	131800	857300530	9770	9770	9770	9770	6
423	20241217	131700	857241910	9770	9770	9770	9770	1
424	20241217	131600	857232140	9770	9770	9770	9770	92
425	20241217	131500	856333300	9770	9770	9770	9770	18
426	20241217	131400	856157440	9770	9770	9770	9770	140
427	20241217	131300	854789640	9790	9780	9790	9780	2
428	20241217	131200	854770070	9760	9760	9760	9760	0
429	20241217	131100	854770070	9760	9760	9760	9760	0
430	20241217	131000	854770070	9760	9760	9760	9760	0
431	20241217	130900	854770070	9760	9760	9760	9760	98
432	20241217	130800	853813590	9730	9730	9730	9730	0
433	20241217	130700	853813590	9730	9730	9730	9730	0
434	20241217	130600	853813590	9730	9730	9730	9730	0
435	20241217	130500	853813590	9730	9730	9730	9730	141
436	20241217	130400	852441660	9720	9720	9720	9720	0
437	20241217	130300	852441660	9720	9740	9740	9720	510
438	20241217	130200	847479390	9750	9750	9750	9750	0
439	20241217	130100	847479390	9750	9750	9750	9750	0
440	20241217	130000	847479390	9750	9750	9750	9750	200
441	20241217	125900	845529390	9730	9740	9740	9730	13
442	20241217	125800	845402810	9740	9740	9740	9740	5
443	20241217	125700	845354110	9750	9750	9750	9750	0
444	20241217	125600	845354110	9750	9750	9750	9750	0
445	20241217	125500	845354110	9750	9740	9750	9740	104
446	20241217	125400	844340270	9750	9750	9750	9750	0
447	20241217	125300	844340270	9750	9750	9750	9750	0
448	20241217	125200	844340270	9750	9750	9750	9750	1
449	20241217	125100	844330520	9750	9750	9750	9750	3
450	20241217	125000	844301270	9720	9720	9720	9720	0
451	20241217	124900	844301270	9720	9710	9720	9710	1017
452	20241217	124800	834426030	9710	9730	9730	9710	1000
453	20241217	124700	824708680	9730	9730	9730	9730	102
454	20241217	124600	823716220	9730	9730	9730	9730	110
455	20241217	124500	822645920	9730	9730	9730	9730	12
456	20241217	124400	822529160	9730	9740	9740	9720	2623
457	20241217	124300	796999900	9740	9740	9740	9740	151
458	20241217	124200	795529160	9740	9740	9740	9740	0
459	20241217	124100	795529160	9740	9740	9740	9740	0
460	20241217	124000	795529160	9740	9740	9740	9740	15
461	20241217	123900	795383060	9740	9750	9750	9740	22
462	20241217	123800	795168580	9740	9740	9740	9740	353
463	20241217	123700	791730360	9750	9750	9750	9750	25
464	20241217	123600	791486610	9750	9750	9750	9750	40
465	20241217	123500	791096610	9750	9750	9750	9750	10
466	20241217	123400	790999110	9750	9750	9750	9750	15
467	20241217	123300	790852860	9750	9750	9750	9750	100
468	20241217	123200	789877860	9750	9750	9750	9750	185
469	20241217	123100	788074110	9750	9750	9750	9750	53
470	20241217	123000	787557360	9750	9750	9750	9750	30
471	20241217	122900	787264860	9750	9750	9750	9750	299
472	20241217	122800	784349610	9800	9800	9800	9800	0
473	20241217	122700	784349610	9800	9800	9800	9800	0
474	20241217	122600	784349610	9800	9800	9800	9750	52
475	20241217	122500	783842510	9750	9750	9750	9750	160
476	20241217	122400	782282510	9750	9750	9750	9750	1
477	20241217	122300	782272760	9740	9740	9740	9740	15
478	20241217	122200	782126660	9740	9740	9740	9740	0
479	20241217	122100	782126660	9740	9740	9740	9740	15
480	20241217	122000	781980560	9740	9740	9740	9740	1
481	20241217	121900	781970820	9740	9740	9740	9740	12
482	20241217	121800	781853940	9750	9740	9750	9740	14
483	20241217	121700	781717450	9740	9740	9740	9740	15
484	20241217	121600	781571350	9740	9750	9750	9740	104
485	20241217	121500	780558370	9750	9740	9750	9740	182
486	20241217	121400	778785050	9750	9740	9750	9740	651
487	20241217	121300	772444300	9750	9750	9750	9750	3
488	20241217	121200	772415050	9740	9750	9750	9740	17
489	20241217	121100	772249450	9750	9750	9750	9750	22
490	20241217	121000	772034950	9750	9750	9750	9750	1513
491	20241217	120900	757283200	9750	9760	9760	9750	1061
492	20241217	120800	746937950	9760	9760	9760	9760	38
493	20241217	120700	746567070	9750	9760	9760	9750	1794
494	20241217	120600	729058380	9760	9760	9760	9760	300
495	20241217	120500	726130380	9760	9760	9760	9760	0
496	20241217	120400	726130380	9760	9770	9770	9760	121
497	20241217	120300	724948420	9770	9770	9770	9770	3
498	20241217	120200	724919110	9770	9750	9770	9750	272
499	20241217	120100	722263580	9750	9750	9750	9750	199
500	20241217	120000	720323330	9760	9760	9760	9750	291
501	20241217	115900	717484540	9760	9750	9760	9750	116
502	20241217	115800	716353530	9760	9760	9760	9760	381
503	20241217	115700	712634970	9760	9760	9760	9760	43
504	20241217	115600	712215290	9760	9760	9760	9760	0
505	20241217	115500	712215290	9760	9760	9760	9760	154
506	20241217	115400	710712250	9760	9760	9760	9760	0
507	20241217	115300	710712250	9760	9760	9760	9760	47
508	20241217	115200	710253530	9760	9750	9760	9750	22
509	20241217	115100	710038970	9760	9760	9760	9760	5
510	20241217	115000	709990170	9750	9760	9770	9750	298
511	20241217	114900	707082230	9770	9770	9770	9770	0
512	20241217	114800	707082230	9770	9770	9770	9770	5
513	20241217	114700	707033380	9760	9760	9760	9760	15
514	20241217	114600	706886980	9760	9760	9760	9760	241
515	20241217	114500	704534820	9760	9770	9770	9760	14
516	20241217	114400	704398130	9760	9760	9760	9760	12
517	20241217	114300	704281010	9760	9760	9760	9760	0
518	20241217	114200	704281010	9760	9760	9760	9760	672
519	20241217	114100	697722290	9760	9760	9760	9760	0
520	20241217	114000	697722290	9760	9770	9770	9760	66
521	20241217	113900	697077530	9780	9770	9780	9760	66
522	20241217	113800	696432850	9770	9770	9770	9770	100
523	20241217	113700	695455850	9780	9780	9780	9780	4
524	20241217	113600	695416730	9790	9790	9790	9790	0
525	20241217	113500	695416730	9790	9800	9800	9790	4
526	20241217	113400	695377560	9760	9760	9760	9760	0
527	20241217	113300	695377560	9760	9760	9760	9760	0
528	20241217	113200	695377560	9760	9760	9770	9760	74
529	20241217	113100	694655130	9750	9760	9760	9750	53
530	20241217	113000	694137980	9750	9750	9750	9750	0
531	20241217	112900	694137980	9750	9760	9760	9750	1145
532	20241217	112800	682972480	9750	9750	9750	9750	0
533	20241217	112700	682972480	9750	9770	9770	9750	2099
534	20241217	112600	662492430	9770	9770	9770	9770	0
535	20241217	112500	662492430	9770	9770	9770	9770	15
536	20241217	112400	662345880	9770	9770	9770	9770	87
537	20241217	112300	661495890	9770	9770	9770	9770	0
538	20241217	112200	661495890	9770	9770	9770	9770	1
539	20241217	112100	661486120	9770	9770	9770	9770	795
540	20241217	112000	653718970	9770	9770	9770	9770	20
541	20241217	111900	653523570	9760	9760	9760	9760	421
542	20241217	111800	649414610	9770	9760	9770	9760	76
543	20241217	111700	648672130	9760	9760	9770	9760	20
544	20241217	111600	648476910	9770	9760	9770	9760	252
545	20241217	111500	646017370	9760	9760	9760	9760	43
546	20241217	111400	645597690	9770	9770	9770	9770	13
547	20241217	111300	645470680	9760	9760	9760	9760	122
548	20241217	111200	644279960	9760	9780	9780	9760	150
549	20241217	111100	642814530	9770	9770	9770	9770	144
550	20241217	111000	641407650	9770	9770	9770	9770	8
551	20241217	110900	641329490	9780	9770	9780	9770	11
552	20241217	110800	641221990	9770	9770	9770	9770	107
553	20241217	110700	640176600	9770	9770	9770	9770	0
554	20241217	110600	640176600	9770	9770	9770	9770	6
555	20241217	110500	640117980	9770	9780	9780	9770	20
556	20241217	110400	639922550	9770	9770	9770	9770	12
557	20241217	110300	639805310	9780	9780	9780	9780	589
558	20241217	110200	634044890	9790	9790	9790	9790	158
559	20241217	110100	632498070	9790	9800	9800	9790	13
560	20241217	110000	632370790	9810	9810	9810	9810	1
561	20241217	105900	632360980	9790	9800	9800	9790	14
562	20241217	105800	632223850	9800	9800	9800	9800	7
563	20241217	105700	632155250	9800	9800	9800	9800	15
564	20241217	105600	632008250	9800	9800	9800	9800	0
565	20241217	105500	632008250	9800	9800	9800	9800	0
566	20241217	105400	632008250	9800	9800	9800	9800	15
567	20241217	105300	631861250	9800	9800	9800	9800	0
568	20241217	105200	631861250	9800	9800	9800	9800	90
569	20241217	105100	630979250	9810	9810	9810	9810	0
570	20241217	105000	630979250	9810	9810	9810	9810	0
571	20241217	104900	630979250	9810	9810	9810	9800	123
572	20241217	104800	629772770	9800	9800	9800	9800	0
573	20241217	104700	629772770	9800	9800	9800	9800	10
574	20241217	104600	629674770	9790	9780	9790	9780	166
575	20241217	104500	628049750	9760	9760	9770	9760	91
576	20241217	104400	627161490	9770	9780	9780	9760	2303
577	20241217	104300	604662320	9780	9780	9780	9770	212
578	20241217	104200	602590700	9780	9800	9800	9780	1156
579	20241217	104100	591279770	9800	9800	9800	9800	1
580	20241217	104000	591269970	9810	9800	9810	9800	19
581	20241217	103900	591083710	9800	9800	9800	9800	0
582	20241217	103800	591083710	9800	9800	9800	9800	35
583	20241217	103700	590740710	9800	9800	9800	9800	0
584	20241217	103600	590740710	9800	9800	9800	9800	478
585	20241217	103500	586056310	9790	9790	9790	9790	17
586	20241217	103400	585889880	9790	9790	9790	9790	0
587	20241217	103300	585889880	9790	9800	9800	9790	78
588	20241217	103200	585126200	9790	9790	9790	9790	647
589	20241217	103100	578792070	9800	9800	9800	9800	380
590	20241217	103000	575068070	9800	9820	9820	9800	285
591	20241217	102900	572273100	9840	9820	9840	9820	333
592	20241217	102800	569002600	9820	9820	9820	9820	4000
593	20241217	102700	529722600	9810	9810	9810	9810	414
594	20241217	102600	525661260	9820	9820	9820	9820	20
595	20241217	102500	525464860	9830	9810	9830	9810	346
596	20241217	102400	522064700	9820	9820	9820	9820	7
597	20241217	102300	521995960	9820	9820	9820	9820	4
598	20241217	102200	521956680	9820	9810	9820	9810	14
599	20241217	102100	521819320	9810	9820	9820	9810	90
600	20241217	102000	520936410	9810	9810	9810	9810	15
601	20241217	101900	520789260	9820	9810	9820	9810	54
602	20241217	101800	520259510	9810	9800	9810	9800	519
603	20241217	101700	515173270	9800	9820	9820	9800	15
604	20241217	101600	515026170	9820	9810	9820	9810	5
605	20241217	101500	514977090	9840	9810	9840	9810	24
606	20241217	101400	514741000	9810	9800	9810	9800	16
607	20241217	101300	514584190	9800	9790	9800	9790	86
608	20241217	101200	513741410	9800	9800	9800	9800	0
609	20241217	101100	513741410	9800	9800	9800	9790	92
610	20241217	101000	512839960	9800	9790	9800	9790	169
611	20241217	100900	511185150	9800	9810	9820	9800	333
612	20241217	100800	507920880	9810	9810	9810	9810	200
613	20241217	100700	505958880	9810	9810	9820	9790	2766
614	20241217	100600	478850370	9850	9850	9850	9850	2
615	20241217	100500	478830670	9850	9850	9850	9850	203
616	20241217	100400	476831120	9850	9810	9850	9810	38
617	20241217	100300	476457880	9810	9810	9810	9810	0
618	20241217	100200	476457880	9810	9810	9810	9810	400
619	20241217	100100	472533880	9810	9810	9810	9810	325
620	20241217	100000	469345630	9810	9800	9820	9800	105
621	20241217	095900	468315860	9800	9800	9800	9800	85
622	20241217	095800	467482860	9800	9800	9800	9800	20
623	20241217	095700	467286860	9810	9830	9830	9810	2355
624	20241217	095600	444172900	9820	9820	9820	9820	0
625	20241217	095500	444172900	9820	9840	9840	9820	121
626	20241217	095400	442984420	9820	9830	9830	9820	45
627	20241217	095300	442542220	9830	9830	9830	9830	15
628	20241217	095200	442394770	9850	9820	9860	9820	130
629	20241217	095100	441118010	9820	9860	9860	9820	967
630	20241217	095000	431614980	9880	9880	9880	9880	0
631	20241217	094900	431614980	9880	9880	9880	9880	46
632	20241217	094800	431160500	9840	9880	9880	9840	1186
633	20241217	094700	419489660	9880	9880	9880	9880	34
634	20241217	094600	419153740	9880	9880	9880	9880	15
635	20241217	094500	419005540	9900	9880	9900	9880	107
636	20241217	094400	417946470	9880	9880	9880	9880	2
637	20241217	094300	417926710	9880	9890	9890	9880	11
638	20241217	094200	417818020	9840	9890	9900	9840	54
639	20241217	094100	417283800	9890	9890	9900	9890	6
640	20241217	094000	417224450	9840	9850	9850	9840	738
641	20241217	093900	409961750	9850	9850	9850	9850	115
642	20241217	093800	408829000	9860	9890	9890	9860	753
643	20241217	093700	401388910	9890	9900	9900	9890	198
644	20241217	093600	399428860	9920	9910	9920	9910	964
645	20241217	093500	389873620	9900	9900	9900	9900	575
646	20241217	093400	384181120	9900	9880	9900	9880	68
647	20241217	093300	383508280	9870	9880	9880	9870	363
648	20241217	093200	379923040	9870	9870	9870	9870	0
649	20241217	093100	379923040	9870	9870	9870	9870	15
650	20241217	093000	379774990	9870	9870	9870	9870	9
651	20241217	092900	379686160	9880	9870	9880	9870	428
652	20241217	092800	375459060	9880	9870	9880	9870	172
653	20241217	092700	373761320	9880	9850	9880	9850	86
654	20241217	092600	372911910	9870	9840	9870	9840	469
655	20241217	092500	368296380	9840	9870	9870	9840	1840
656	20241217	092400	350190750	9840	9850	9860	9840	3016
657	20241217	092300	320513250	9850	9840	9870	9840	1001
658	20241217	092200	310654400	9870	9840	9870	9840	16
659	20241217	092100	310496930	9840	9840	9840	9840	200
660	20241217	092000	308528930	9830	9860	9860	9830	3561
661	20241217	091900	273449400	9870	9870	9870	9870	555
662	20241217	091800	267971550	9880	9880	9900	9880	564
663	20241217	091700	262396230	9880	9880	9880	9880	1010
664	20241217	091600	252417430	9900	9930	9930	9900	2125
665	20241217	091500	231348520	9930	9940	9960	9930	726
666	20241217	091400	224127330	9940	9900	9940	9900	2907
667	20241217	091300	195282960	9900	9900	9900	9900	100
668	20241217	091200	194292960	9880	9910	9910	9880	485
669	20241217	091100	189488120	9910	9870	9910	9870	207
670	20241217	091000	187441680	9870	9880	9880	9870	287
671	20241217	090900	184608980	9860	9860	9860	9860	1259
672	20241217	090800	172195240	9860	9880	9930	9860	3882
673	20241217	090700	133777740	9860	9870	9870	9860	76
674	20241217	090600	133028000	9850	9860	9900	9840	666
675	20241217	090500	126459040	9820	9860	9860	9820	1764
676	20241217	090400	109120110	9860	9880	9890	9860	3030
677	20241217	090300	79183670	9890	9900	9900	9890	2035
678	20241217	090200	59057270	9900	9910	9930	9900	3137
679	20241217	090100	27992830	9910	9940	9950	9900	902
680	20241217	090000	19050690	9940	9920	9940	9910	1921