KissMeData/214320/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204400	542068350	19810	19810	19810	19810	713
3	20241216	204300	542068350	19810	19810	19810	19810	0
4	20241216	204200	542068350	19810	19810	19810	19810	0
5	20241216	204100	542068350	19810	19810	19810	19810	0
6	20241216	204000	542068350	19810	19810	19810	19810	0
7	20241216	203900	542068350	19810	19810	19810	19810	0
8	20241216	203800	542068350	19810	19810	19810	19810	0
9	20241216	203700	542068350	19810	19810	19810	19810	0
10	20241216	203600	542068350	19810	19810	19810	19810	0
11	20241216	203500	542068350	19810	19810	19810	19810	0
12	20241216	203400	542068350	19810	19810	19810	19810	0
13	20241216	203300	542068350	19810	19810	19810	19810	0
14	20241216	203200	542068350	19810	19810	19810	19810	0
15	20241216	203100	542068350	19810	19810	19810	19810	0
16	20241216	203000	542068350	19810	19810	19810	19810	0
17	20241216	202900	542068350	19810	19810	19810	19810	0
18	20241216	202800	542068350	19810	19810	19810	19810	0
19	20241216	202700	542068350	19810	19810	19810	19810	0
20	20241216	202600	542068350	19810	19810	19810	19810	0
21	20241216	202500	542068350	19810	19810	19810	19810	0
22	20241216	202400	542068350	19810	19810	19810	19810	0
23	20241216	202300	542068350	19810	19810	19810	19810	0
24	20241216	202200	542068350	19810	19810	19810	19810	0
25	20241216	202100	542068350	19810	19810	19810	19810	0
26	20241216	202000	542068350	19810	19810	19810	19810	0
27	20241216	201900	542068350	19810	19810	19810	19810	0
28	20241216	201800	542068350	19810	19810	19810	19810	0
29	20241216	201700	542068350	19810	19810	19810	19810	0
30	20241216	201600	542068350	19810	19810	19810	19810	0
31	20241216	201500	542068350	19810	19810	19810	19810	0
32	20241216	201400	542068350	19810	19810	19810	19810	713
33	20241216	201300	542068350	19810	19810	19810	19810	0
34	20241216	201200	542068350	19810	19810	19810	19810	0
35	20241216	201100	542068350	19810	19810	19810	19810	0
36	20241216	201000	542068350	19810	19810	19810	19810	0
37	20241216	200900	542068350	19810	19810	19810	19810	0
38	20241216	200800	542068350	19810	19810	19810	19810	0
39	20241216	200700	542068350	19810	19810	19810	19810	0
40	20241216	200600	542068350	19810	19810	19810	19810	0
41	20241216	200500	542068350	19810	19810	19810	19810	0
42	20241216	200400	542068350	19810	19810	19810	19810	0
43	20241216	200300	542068350	19810	19810	19810	19810	0
44	20241216	200200	542068350	19810	19810	19810	19810	0
45	20241216	200100	542068350	19810	19810	19810	19810	0
46	20241216	200000	542068350	19810	19810	19810	19810	0
47	20241216	195900	542068350	19810	19810	19810	19810	0
48	20241216	195800	542068350	19810	19810	19810	19810	0
49	20241216	195700	542068350	19810	19810	19810	19810	0
50	20241216	195600	542068350	19810	19810	19810	19810	0
51	20241216	195500	542068350	19810	19810	19810	19810	0
52	20241216	195400	542068350	19810	19810	19810	19810	0
53	20241216	195300	542068350	19810	19810	19810	19810	0
54	20241216	195200	542068350	19810	19810	19810	19810	0
55	20241216	195100	542068350	19810	19810	19810	19810	0
56	20241216	195000	542068350	19810	19810	19810	19810	0
57	20241216	194900	542068350	19810	19810	19810	19810	0
58	20241216	194800	542068350	19810	19810	19810	19810	0
59	20241216	194700	542068350	19810	19810	19810	19810	0
60	20241216	194600	542068350	19810	19810	19810	19810	0
61	20241216	194500	542068350	19810	19810	19810	19810	0
62	20241216	194400	542068350	19810	19810	19810	19810	713
63	20241216	194300	542068350	19810	19810	19810	19810	0
64	20241216	194200	542068350	19810	19810	19810	19810	0
65	20241216	194100	542068350	19810	19810	19810	19810	0
66	20241216	194000	542068350	19810	19810	19810	19810	0
67	20241216	193900	542068350	19810	19810	19810	19810	0
68	20241216	193800	542068350	19810	19810	19810	19810	0
69	20241216	193700	542068350	19810	19810	19810	19810	0
70	20241216	193600	542068350	19810	19810	19810	19810	0
71	20241216	193500	542068350	19810	19810	19810	19810	0
72	20241216	193400	542068350	19810	19810	19810	19810	0
73	20241216	193300	542068350	19810	19810	19810	19810	0
74	20241216	193200	542068350	19810	19810	19810	19810	0
75	20241216	193100	542068350	19810	19810	19810	19810	0
76	20241216	193000	542068350	19810	19810	19810	19810	0
77	20241216	192900	542068350	19810	19810	19810	19810	0
78	20241216	192800	542068350	19810	19810	19810	19810	0
79	20241216	192700	542068350	19810	19810	19810	19810	0
80	20241216	192600	542068350	19810	19810	19810	19810	0
81	20241216	192500	542068350	19810	19810	19810	19810	0
82	20241216	192400	542068350	19810	19810	19810	19810	0
83	20241216	192300	542068350	19810	19810	19810	19810	0
84	20241216	192200	542068350	19810	19810	19810	19810	0
85	20241216	192100	542068350	19810	19810	19810	19810	0
86	20241216	192000	542068350	19810	19810	19810	19810	0
87	20241216	191900	542068350	19810	19810	19810	19810	0
88	20241216	191800	542068350	19810	19810	19810	19810	0
89	20241216	191700	542068350	19810	19810	19810	19810	0
90	20241216	191600	542068350	19810	19810	19810	19810	0
91	20241216	191500	542068350	19810	19810	19810	19810	0
92	20241216	191400	542068350	19810	19810	19810	19810	713
93	20241216	191300	542068350	19810	19810	19810	19810	0
94	20241216	191200	542068350	19810	19810	19810	19810	0
95	20241216	191100	542068350	19810	19810	19810	19810	0
96	20241216	191000	542068350	19810	19810	19810	19810	0
97	20241216	190900	542068350	19810	19810	19810	19810	0
98	20241216	190800	542068350	19810	19810	19810	19810	0
99	20241216	190700	542068350	19810	19810	19810	19810	0
100	20241216	190600	542068350	19810	19810	19810	19810	0
101	20241216	190500	542068350	19810	19810	19810	19810	0
102	20241216	190400	542068350	19810	19810	19810	19810	0
103	20241216	190300	542068350	19810	19810	19810	19810	0
104	20241216	190200	542068350	19810	19810	19810	19810	0
105	20241216	190100	542068350	19810	19810	19810	19810	0
106	20241216	190000	542068350	19810	19810	19810	19810	0
107	20241216	185900	542068350	19810	19810	19810	19810	0
108	20241216	185800	542068350	19810	19810	19810	19810	0
109	20241216	185700	542068350	19810	19810	19810	19810	0
110	20241216	185600	542068350	19810	19810	19810	19810	0
111	20241216	185500	542068350	19810	19810	19810	19810	0
112	20241216	185400	542068350	19810	19810	19810	19810	0
113	20241216	185300	542068350	19810	19810	19810	19810	0
114	20241216	185200	542068350	19810	19810	19810	19810	0
115	20241216	185100	542068350	19810	19810	19810	19810	0
116	20241216	185000	542068350	19810	19810	19810	19810	0
117	20241216	184900	542068350	19810	19810	19810	19810	0
118	20241216	184800	542068350	19810	19810	19810	19810	0
119	20241216	184700	542068350	19810	19810	19810	19810	0
120	20241216	184600	542068350	19810	19810	19810	19810	0
121	20241216	184500	542068350	19810	19810	19810	19810	0
122	20241216	184400	542068350	19810	19810	19810	19810	713
123	20241216	184300	542068350	19810	19810	19810	19810	0
124	20241216	184200	542068350	19810	19810	19810	19810	0
125	20241216	184100	542068350	19810	19810	19810	19810	0
126	20241216	184000	542068350	19810	19810	19810	19810	0
127	20241216	183900	542068350	19810	19810	19810	19810	0
128	20241216	183800	542068350	19810	19810	19810	19810	0
129	20241216	183700	542068350	19810	19810	19810	19810	0
130	20241216	183600	542068350	19810	19810	19810	19810	0
131	20241216	183500	542068350	19810	19810	19810	19810	0
132	20241216	183400	542068350	19810	19810	19810	19810	0
133	20241216	183300	542068350	19810	19810	19810	19810	0
134	20241216	183200	542068350	19810	19810	19810	19810	0
135	20241216	183100	542068350	19810	19810	19810	19810	0
136	20241216	183000	542068350	19810	19810	19810	19810	0
137	20241216	182900	542068350	19810	19810	19810	19810	0
138	20241216	182800	542068350	19810	19810	19810	19810	0
139	20241216	182700	542068350	19810	19810	19810	19810	0
140	20241216	182600	542068350	19810	19810	19810	19810	0
141	20241216	182500	542068350	19810	19810	19810	19810	0
142	20241216	182400	542068350	19810	19810	19810	19810	0
143	20241216	182300	542068350	19810	19810	19810	19810	0
144	20241216	182200	542068350	19810	19810	19810	19810	0
145	20241216	182100	542068350	19810	19810	19810	19810	0
146	20241216	182000	542068350	19810	19810	19810	19810	0
147	20241216	181900	542068350	19810	19810	19810	19810	0
148	20241216	181800	542068350	19810	19810	19810	19810	0
149	20241216	181700	542068350	19810	19810	19810	19810	0
150	20241216	181600	542068350	19810	19810	19810	19810	0
151	20241216	181500	542068350	19810	19810	19810	19810	0
152	20241216	181400	542068350	19810	19810	19810	19810	713
153	20241216	181300	542068350	19810	19810	19810	19810	0
154	20241216	181200	542068350	19810	19810	19810	19810	0
155	20241216	181100	542068350	19810	19810	19810	19810	0
156	20241216	181000	542068350	19810	19810	19810	19810	0
157	20241216	180900	542068350	19810	19810	19810	19810	0
158	20241216	180800	542068350	19810	19810	19810	19810	0
159	20241216	180700	542068350	19810	19810	19810	19810	0
160	20241216	180600	542068350	19810	19810	19810	19810	0
161	20241216	180500	542068350	19810	19810	19810	19810	0
162	20241216	180400	542068350	19810	19810	19810	19810	0
163	20241216	180300	542068350	19810	19810	19810	19810	0
164	20241216	180200	542068350	19810	19810	19810	19810	0
165	20241216	180100	542068350	19810	19810	19810	19810	0
166	20241216	180000	542068350	19810	19810	19810	19810	0
167	20241216	175900	542068350	19810	19810	19810	19810	0
168	20241216	175800	542068350	19810	19810	19810	19810	0
169	20241216	175700	542068350	19810	19810	19810	19810	0
170	20241216	175600	542068350	19810	19810	19810	19810	0
171	20241216	175500	542068350	19810	19810	19810	19810	0
172	20241216	175400	542068350	19810	19810	19810	19810	0
173	20241216	175300	542068350	19810	19810	19810	19810	0
174	20241216	175200	542068350	19810	19810	19810	19810	0
175	20241216	175100	542068350	19810	19810	19810	19810	0
176	20241216	175000	542068350	19810	19810	19810	19810	0
177	20241216	174900	542068350	19810	19810	19810	19810	0
178	20241216	174800	542068350	19810	19810	19810	19810	0
179	20241216	174700	542068350	19810	19810	19810	19810	0
180	20241216	174600	542068350	19810	19810	19810	19810	0
181	20241216	174500	542068350	19810	19810	19810	19810	0
182	20241216	174400	542068350	19810	19810	19810	19810	713
183	20241216	174300	542068350	19810	19810	19810	19810	0
184	20241216	174200	542068350	19810	19810	19810	19810	0
185	20241216	174100	542068350	19810	19810	19810	19810	0
186	20241216	174000	542068350	19810	19810	19810	19810	0
187	20241216	173900	542068350	19810	19810	19810	19810	0
188	20241216	173800	542068350	19810	19810	19810	19810	0
189	20241216	173700	542068350	19810	19810	19810	19810	0
190	20241216	173600	542068350	19810	19810	19810	19810	0
191	20241216	173500	542068350	19810	19810	19810	19810	0
192	20241216	173400	542068350	19810	19810	19810	19810	0
193	20241216	173300	542068350	19810	19810	19810	19810	0
194	20241216	173200	542068350	19810	19810	19810	19810	0
195	20241216	173100	542068350	19810	19810	19810	19810	0
196	20241216	173000	542068350	19810	19810	19810	19810	0
197	20241216	172900	542068350	19810	19810	19810	19810	0
198	20241216	172800	542068350	19810	19810	19810	19810	0
199	20241216	172700	542068350	19810	19810	19810	19810	0
200	20241216	172600	542068350	19810	19810	19810	19810	0
201	20241216	172500	542068350	19810	19810	19810	19810	0
202	20241216	172400	542068350	19810	19810	19810	19810	0
203	20241216	172300	542068350	19810	19810	19810	19810	0
204	20241216	172200	542068350	19810	19810	19810	19810	0
205	20241216	172100	542068350	19810	19810	19810	19810	0
206	20241216	172000	542068350	19810	19810	19810	19810	0
207	20241216	171900	542068350	19810	19810	19810	19810	0
208	20241216	171800	542068350	19810	19810	19810	19810	0
209	20241216	171700	542068350	19810	19810	19810	19810	0
210	20241216	171600	542068350	19810	19810	19810	19810	0
211	20241216	171500	542068350	19810	19810	19810	19810	0
212	20241216	171400	542068350	19810	19810	19810	19810	713
213	20241216	171300	542068350	19810	19810	19810	19810	0
214	20241216	171200	542068350	19810	19810	19810	19810	0
215	20241216	171100	542068350	19810	19810	19810	19810	0
216	20241216	171000	542068350	19810	19810	19810	19810	0
217	20241216	170900	542068350	19810	19810	19810	19810	0
218	20241216	170800	542068350	19810	19810	19810	19810	0
219	20241216	170700	542068350	19810	19810	19810	19810	0
220	20241216	170600	542068350	19810	19810	19810	19810	0
221	20241216	170500	542068350	19810	19810	19810	19810	0
222	20241216	170400	542068350	19810	19810	19810	19810	0
223	20241216	170300	542068350	19810	19810	19810	19810	0
224	20241216	170200	542068350	19810	19810	19810	19810	0
225	20241216	170100	542068350	19810	19810	19810	19810	0
226	20241216	170000	542068350	19810	19810	19810	19810	0
227	20241216	165900	542068350	19810	19810	19810	19810	0
228	20241216	165800	542068350	19810	19810	19810	19810	0
229	20241216	165700	542068350	19810	19810	19810	19810	0
230	20241216	165600	542068350	19810	19810	19810	19810	0
231	20241216	165500	542068350	19810	19810	19810	19810	0
232	20241216	165400	542068350	19810	19810	19810	19810	0
233	20241216	165300	542068350	19810	19810	19810	19810	0
234	20241216	165200	542068350	19810	19810	19810	19810	0
235	20241216	165100	542068350	19810	19810	19810	19810	0
236	20241216	165000	542068350	19810	19810	19810	19810	0
237	20241216	164900	542068350	19810	19810	19810	19810	0
238	20241216	164800	542068350	19810	19810	19810	19810	0
239	20241216	164700	542068350	19810	19810	19810	19810	0
240	20241216	164600	542068350	19810	19810	19810	19810	0
241	20241216	164500	542068350	19810	19810	19810	19810	0
242	20241216	164400	542068350	19810	19810	19810	19810	713
243	20241216	164300	542068350	19810	19810	19810	19810	0
244	20241216	164200	542068350	19810	19810	19810	19810	0
245	20241216	164100	542068350	19810	19810	19810	19810	0
246	20241216	164000	542068350	19810	19810	19810	19810	0
247	20241216	163900	542068350	19810	19810	19810	19810	0
248	20241216	163800	542068350	19810	19810	19810	19810	0
249	20241216	163700	542068350	19810	19810	19810	19810	0
250	20241216	163600	542068350	19810	19810	19810	19810	0
251	20241216	163500	542068350	19810	19810	19810	19810	0
252	20241216	163400	542068350	19810	19810	19810	19810	0
253	20241216	163300	542068350	19810	19810	19810	19810	0
254	20241216	163200	542068350	19810	19810	19810	19810	0
255	20241216	163100	542068350	19810	19810	19810	19810	0
256	20241216	163000	542068350	19810	19810	19810	19810	0
257	20241216	162900	542068350	19810	19810	19810	19810	0
258	20241216	162800	542068350	19810	19810	19810	19810	0
259	20241216	162700	542068350	19810	19810	19810	19810	0
260	20241216	162600	542068350	19810	19810	19810	19810	0
261	20241216	162500	542068350	19810	19810	19810	19810	0
262	20241216	162400	542068350	19810	19810	19810	19810	0
263	20241216	162300	542068350	19810	19810	19810	19810	0
264	20241216	162200	542068350	19810	19810	19810	19810	0
265	20241216	162100	542068350	19810	19810	19810	19810	0
266	20241216	162000	542068350	19810	19810	19810	19810	0
267	20241216	161900	542068350	19810	19810	19810	19810	0
268	20241216	161800	542068350	19810	19810	19810	19810	0
269	20241216	161700	542068350	19810	19810	19810	19810	0
270	20241216	161600	542068350	19810	19810	19810	19810	0
271	20241216	161500	542068350	19810	19810	19810	19810	0
272	20241216	161400	542068350	19810	19810	19810	19810	713
273	20241216	161300	542068350	19810	19810	19810	19810	0
274	20241216	161200	542068350	19810	19810	19810	19810	0
275	20241216	161100	542068350	19810	19810	19810	19810	0
276	20241216	161000	542068350	19810	19810	19810	19810	0
277	20241216	160900	542068350	19810	19810	19810	19810	0
278	20241216	160800	542068350	19810	19810	19810	19810	0
279	20241216	160700	542068350	19810	19810	19810	19810	0
280	20241216	160600	542068350	19810	19810	19810	19810	0
281	20241216	160500	542068350	19810	19810	19810	19810	0
282	20241216	160400	542068350	19810	19810	19810	19810	0
283	20241216	160300	542068350	19810	19810	19810	19810	0
284	20241216	160200	542068350	19810	19810	19810	19810	0
285	20241216	160100	542068350	19810	19810	19810	19810	0
286	20241216	160000	542068350	19810	19810	19810	19810	0
287	20241216	155900	542068350	19810	19810	19810	19810	0
288	20241216	155800	542068350	19810	19810	19810	19810	0
289	20241216	155700	542068350	19810	19810	19810	19810	0
290	20241216	155600	542068350	19810	19810	19810	19810	0
291	20241216	155500	542068350	19810	19810	19810	19810	0
292	20241216	155400	542068350	19810	19810	19810	19810	0
293	20241216	155300	542068350	19810	19810	19810	19810	0
294	20241216	155200	542068350	19810	19810	19810	19810	0
295	20241216	155100	542068350	19810	19810	19810	19810	0
296	20241216	155000	542068350	19810	19810	19810	19810	0
297	20241216	154900	542068350	19810	19810	19810	19810	0
298	20241216	154800	542068350	19810	19810	19810	19810	0
299	20241216	154700	542068350	19810	19810	19810	19810	0
300	20241216	154600	542068350	19810	19810	19810	19810	0
301	20241216	154500	542068350	19810	19810	19810	19810	0
302	20241216	154400	542068350	19810	19810	19810	19810	713
303	20241216	154300	542068350	19810	19810	19810	19810	0
304	20241216	154200	542068350	19810	19810	19810	19810	0
305	20241216	154100	542068350	19810	19810	19810	19810	0
306	20241216	154000	542068350	19810	19810	19810	19810	0
307	20241216	153900	542068350	19810	19810	19810	19810	0
308	20241216	153800	542068350	19810	19810	19810	19810	0
309	20241216	153700	542068350	19810	19810	19810	19810	0
310	20241216	153600	542068350	19810	19810	19810	19810	0
311	20241216	153500	542068350	19810	19810	19810	19810	0
312	20241216	153400	542068350	19810	19810	19810	19810	0
313	20241216	153300	542068350	19810	19810	19810	19810	0
314	20241216	153200	542068350	19810	19810	19810	19810	0
315	20241216	153100	542068350	19810	19810	19810	19810	0
316	20241216	153000	542068350	19810	19810	19810	19810	713
317	20241216	152900	527943820	19820	19820	19820	19820	0
318	20241216	152800	527943820	19820	19820	19820	19820	0
319	20241216	152700	527943820	19820	19820	19820	19820	0
320	20241216	152600	527943820	19820	19820	19820	19820	0
321	20241216	152500	527943820	19820	19820	19820	19820	0
322	20241216	152400	527943820	19820	19820	19820	19820	0
323	20241216	152300	527943820	19820	19820	19820	19820	0
324	20241216	152200	527943820	19820	19820	19820	19820	0
325	20241216	152100	527943820	19820	19820	19820	19820	0
326	20241216	152000	527943820	19820	19820	19820	19820	0
327	20241216	151900	527943820	19820	19860	19880	19810	5094
328	20241216	151800	426987770	19860	19870	19870	19860	43
329	20241216	151700	426133770	19880	19890	19890	19880	107
330	20241216	151600	424006220	19880	19880	19880	19880	3
331	20241216	151500	423946580	19880	19870	19890	19870	35
332	20241216	151400	423250950	19870	19860	19870	19860	4
333	20241216	151300	423171500	19860	19870	19880	19860	55
334	20241216	151200	422078250	19890	19860	19890	19860	25
335	20241216	151100	421581030	19860	19860	19860	19860	1
336	20241216	151000	421561170	19860	19880	19880	19860	41
337	20241216	150900	420746230	19870	19870	19870	19870	21
338	20241216	150800	420328960	19880	19880	19880	19880	31
339	20241216	150700	419712680	19890	19880	19890	19880	46
340	20241216	150600	418797750	19880	19880	19880	19880	6
341	20241216	150500	418678470	19870	19880	19880	19870	36
342	20241216	150400	417962890	19870	19870	19880	19870	34
343	20241216	150300	417287010	19870	19870	19870	19870	39
344	20241216	150200	416512080	19860	19860	19860	19860	37
345	20241216	150100	415777260	19850	19850	19850	19850	12
346	20241216	150000	415539060	19840	19850	19850	19840	14
347	20241216	145900	415261250	19850	19840	19850	19840	52
348	20241216	145800	414229170	19830	19840	19840	19830	71
349	20241216	145700	412820650	19840	19840	19850	19840	34
350	20241216	145600	412145830	19850	19850	19850	19850	34
351	20241216	145500	411470930	19840	19830	19840	19830	32
352	20241216	145400	410836060	19840	19830	19840	19830	52
353	20241216	145300	409804390	19830	19840	19840	19830	55
354	20241216	145200	408713310	19840	19840	19840	19840	27
355	20241216	145100	408177630	19830	19830	19830	19830	5
356	20241216	145000	408078480	19840	19830	19840	19830	61
357	20241216	144900	406868590	19840	19830	19840	19830	34
358	20241216	144800	406194090	19840	19830	19840	19830	60
359	20241216	144700	405004030	19830	19840	19840	19830	34
360	20241216	144600	404329530	19830	19840	19840	19830	50
361	20241216	144500	403337770	19830	19850	19850	19830	37
362	20241216	144400	402603500	19840	19840	19840	19840	25
363	20241216	144300	402107500	19840	19850	19850	19840	42
364	20241216	144200	401273960	19860	19850	19860	19840	60
365	20241216	144100	400083200	19850	19850	19850	19840	27
366	20241216	144000	399547280	19850	19850	19860	19850	62
367	20241216	143900	398316320	19850	19850	19850	19840	56
368	20241216	143800	397204960	19850	19840	19850	19840	46
369	20241216	143700	396291950	19840	19850	19850	19840	28
370	20241216	143600	395736160	19860	19850	19860	19840	37
371	20241216	143500	395001700	19840	19850	19850	19840	89
372	20241216	143400	393235390	19850	19840	19850	19840	28
373	20241216	143300	392679610	19850	19850	19860	19850	60
374	20241216	143200	391488290	19850	19850	19850	19840	37
375	20241216	143100	390754080	19850	19850	19850	19840	66
376	20241216	143000	389444040	19840	19850	19850	19840	42
377	20241216	142900	388610430	19850	19850	19860	19850	55
378	20241216	142800	387518420	19850	19840	19850	19840	129
379	20241216	142700	384957870	19840	19850	19850	19840	27
380	20241216	142600	384421930	19840	19840	19850	19840	31
381	20241216	142500	383806880	19830	19840	19840	19830	37
382	20241216	142400	383072890	19840	19830	19840	19830	58
383	20241216	142300	381922500	19830	19830	19830	19830	47
384	20241216	142200	380990490	19830	19830	19830	19830	15
385	20241216	142100	380693040	19830	19830	19830	19830	27
386	20241216	142000	380157630	19840	19840	19840	19840	29
387	20241216	141900	379582270	19830	19830	19830	19830	25
388	20241216	141800	379086520	19830	19820	19830	19820	196
389	20241216	141700	375199990	19820	19820	19830	19820	52
390	20241216	141600	374169090	19830	19830	19830	19820	42
391	20241216	141500	373336290	19830	19830	19840	19830	37
392	20241216	141400	372602320	19840	19830	19840	19830	60
393	20241216	141300	371412220	19840	19830	19840	19830	35
394	20241216	141200	370717910	19830	19850	19850	19830	76
395	20241216	141100	369209790	19840	19840	19840	19840	1
396	20241216	141000	369189950	19830	19850	19850	19830	70
397	20241216	140900	367801470	19850	19850	19850	19840	29
398	20241216	140800	367225840	19860	19850	19860	19850	41
399	20241216	140700	366411710	19850	19850	19850	19850	43
400	20241216	140600	365558160	19850	19850	19850	19850	23
401	20241216	140500	365101610	19850	19850	19860	19850	46
402	20241216	140400	364188240	19850	19850	19850	19850	32
403	20241216	140300	363553040	19840	19860	19860	19840	110
404	20241216	140200	361369120	19860	19860	19860	19860	55
405	20241216	140100	360276820	19860	19860	19860	19860	37
406	20241216	140000	359542000	19850	19870	19870	19850	46
407	20241216	135900	358628290	19880	19890	19890	19880	39
408	20241216	135800	357852700	19890	19890	19890	19890	50
409	20241216	135700	356858200	19890	19890	19890	19890	44
410	20241216	135600	355983040	19890	19890	19900	19890	55
411	20241216	135500	354888830	19900	19910	19910	19900	29
412	20241216	135400	354311460	19910	19910	19910	19910	27
413	20241216	135300	353773890	19900	19910	19910	19900	32
414	20241216	135200	353136920	19930	19930	19930	19930	27
415	20241216	135100	352598810	19920	19910	19920	19910	50
416	20241216	135000	351603060	19920	19930	19930	19920	28
417	20241216	134900	351045040	19920	19930	19930	19920	48
418	20241216	134800	350088470	19930	19910	19930	19910	26
419	20241216	134700	349570540	19910	19930	19930	19910	50
420	20241216	134600	348574520	19920	19920	19920	19920	25
421	20241216	134500	348076520	19920	19920	19920	19920	33
422	20241216	134400	347419160	19920	19910	19920	19910	29
423	20241216	134300	346841720	19910	19900	19910	19900	16
424	20241216	134200	346523300	19910	19900	19910	19900	52
425	20241216	134100	345488240	19900	19900	19900	19900	5
426	20241216	134000	345388740	19910	19900	19930	19900	47
427	20241216	133900	344452600	19900	19890	19900	19890	12
428	20241216	133800	344213860	19890	19880	19890	19880	47
429	20241216	133700	343279120	19880	19880	19880	19880	5
430	20241216	133600	343179720	19880	19890	19890	19880	25
431	20241216	133500	342682710	19900	19890	19900	19890	62
432	20241216	133400	341449190	19890	19880	19890	19880	16
433	20241216	133300	341130970	19890	19890	19890	19890	27
434	20241216	133200	340593940	19900	19900	19900	19900	1
435	20241216	133100	340574040	19880	19890	19890	19880	57
436	20241216	133000	339440560	19870	19870	19870	19870	16
437	20241216	132900	339122640	19870	19900	19900	19870	61
438	20241216	132800	337909590	19890	19890	19890	19890	24
439	20241216	132700	337432230	19890	19880	19890	19880	21
440	20241216	132600	337014580	19890	19870	19890	19870	26
441	20241216	132500	336497940	19870	19870	19870	19870	38
442	20241216	132400	335742880	19840	19830	19850	19820	64
443	20241216	132300	334473840	19830	19830	19830	19830	2
444	20241216	132200	334434180	19820	19820	19820	19820	24
445	20241216	132100	333958500	19820	19820	19820	19820	1
446	20241216	132000	333938680	19820	19840	19840	19820	63
447	20241216	131900	332689470	19830	19830	19830	19830	24
448	20241216	131800	332213550	19840	19830	19840	19830	24
449	20241216	131700	331737590	19810	19820	19820	19810	42
450	20241216	131600	330905400	19830	19810	19830	19810	2
451	20241216	131500	330865760	19830	19830	19830	19830	11
452	20241216	131400	330647630	19830	19810	19830	19810	93
453	20241216	131300	328803940	19810	19820	19820	19810	32
454	20241216	131200	328170000	19810	19810	19810	19810	36
455	20241216	131100	327456840	19810	19810	19810	19810	5
456	20241216	131000	327357790	19810	19810	19810	19810	28
457	20241216	130900	326803110	19810	19810	19810	19810	0
458	20241216	130800	326803110	19810	19820	19820	19810	9
459	20241216	130700	326624780	19820	19820	19820	19820	12
460	20241216	130600	326386940	19820	19820	19820	19820	35
461	20241216	130500	325693240	19810	19810	19810	19810	0
462	20241216	130400	325693240	19810	19820	19820	19810	54
463	20241216	130300	324623210	19820	19810	19820	19810	55
464	20241216	130200	323533370	19810	19810	19810	19810	8
465	20241216	130100	323374890	19810	19810	19810	19810	31
466	20241216	130000	322760780	19810	19810	19820	19810	21
467	20241216	125900	322344670	19810	19810	19810	19810	27
468	20241216	125800	321809800	19810	19810	19810	19810	4
469	20241216	125700	321730560	19820	19820	19820	19820	10
470	20241216	125600	321532360	19820	19810	19820	19810	38
471	20241216	125500	320779440	19820	19820	19820	19820	0
472	20241216	125400	320779440	19820	19820	19830	19820	32
473	20241216	125300	320145090	19810	19810	19810	19810	0
474	20241216	125200	320145090	19810	19810	19810	19810	37
475	20241216	125100	319412120	19820	19810	19820	19810	17
476	20241216	125000	319075270	19830	19800	19830	19800	152
477	20241216	124900	316062750	19810	19830	19830	19800	1142
478	20241216	124800	293439230	19830	19830	19830	19830	35
479	20241216	124700	292745180	19830	19830	19830	19830	29
480	20241216	124600	292170110	19830	19830	19830	19830	0
481	20241216	124500	292170110	19830	19830	19830	19830	30
482	20241216	124400	291575210	19840	19840	19840	19840	14
483	20241216	124300	291297450	19830	19830	19830	19830	32
484	20241216	124200	290662890	19830	19840	19840	19830	13
485	20241216	124100	290405000	19830	19840	19840	19830	41
486	20241216	124000	289591590	19830	19830	19830	19830	31
487	20241216	123900	288976860	19840	19830	19840	19830	11
488	20241216	123800	288758680	19830	19830	19830	19830	24
489	20241216	123700	288282760	19840	19840	19840	19840	0
490	20241216	123600	288282760	19840	19830	19840	19830	39
491	20241216	123500	287509250	19850	19860	19860	19850	7
492	20241216	123400	287370280	19860	19840	19860	19830	155
493	20241216	123300	284294890	19840	19840	19840	19840	7
494	20241216	123200	284156010	19840	19850	19850	19840	179
495	20241216	123100	280603120	19850	19870	19870	19850	422
496	20241216	123000	272222140	19870	19870	19870	19870	18
497	20241216	122900	271864480	19860	19860	19860	19860	31
498	20241216	122800	271248820	19860	19860	19860	19860	11
499	20241216	122700	271030360	19860	19860	19860	19860	33
500	20241216	122600	270374980	19860	19860	19860	19860	6
501	20241216	122500	270255820	19860	19860	19870	19860	36
502	20241216	122400	269540840	19860	19860	19860	19860	3
503	20241216	122300	269481260	19860	19860	19860	19860	34
504	20241216	122200	268806020	19860	19860	19860	19860	33
505	20241216	122100	268150640	19860	19860	19860	19860	8
506	20241216	122000	267991760	19860	19860	19860	19860	31
507	20241216	121900	267376100	19860	19860	19860	19860	11
508	20241216	121800	267157640	19860	19860	19860	19860	30
509	20241216	121700	266561840	19860	19860	19860	19860	11
510	20241216	121600	266343380	19860	19860	19860	19860	28
511	20241216	121500	265787300	19860	19860	19870	19860	62
512	20241216	121400	264555680	19860	19860	19860	19860	280
513	20241216	121300	258994880	19870	19870	19870	19870	10
514	20241216	121200	258796180	19870	19870	19870	19870	1
515	20241216	121100	258776310	19870	19850	19870	19850	67
516	20241216	121000	257445900	19850	19850	19850	19850	10
517	20241216	120900	257247400	19850	19850	19860	19850	28
518	20241216	120800	256691580	19850	19860	19860	19850	19
519	20241216	120700	256314300	19860	19860	19860	19860	28
520	20241216	120600	255758220	19860	19860	19860	19860	37
521	20241216	120500	255023400	19860	19860	19860	19860	8
522	20241216	120400	254864520	19860	19860	19860	19860	33
523	20241216	120300	254209140	19860	19860	19860	19860	5
524	20241216	120200	254109840	19860	19860	19860	19860	38
525	20241216	120100	253355160	19860	19860	19860	19860	6
526	20241216	120000	253236000	19860	19860	19860	19860	35
527	20241216	115900	252540900	19860	19860	19860	19860	28
528	20241216	115800	251984820	19860	19860	19860	19860	10
529	20241216	115700	251786220	19860	19860	19860	19860	32
530	20241216	115600	251150700	19860	19860	19860	19860	11
531	20241216	115500	250932240	19860	19860	19860	19860	29
532	20241216	115400	250356300	19860	19870	19870	19860	12
533	20241216	115300	250117900	19870	19870	19870	19870	27
534	20241216	115200	249581410	19870	19870	19870	19870	6
535	20241216	115100	249462190	19870	19860	19870	19860	41
536	20241216	115000	248647590	19860	19860	19860	19860	34
537	20241216	114900	247972350	19870	19870	19870	19870	5
538	20241216	114800	247873000	19860	19860	19860	19860	34
539	20241216	114700	247197760	19860	19860	19860	19860	2
540	20241216	114600	247158040	19860	19860	19870	19860	40
541	20241216	114500	246363530	19860	19870	19870	19860	20
542	20241216	114400	245966190	19870	19870	19870	19870	34
543	20241216	114300	245290610	19870	19870	19870	19870	29
544	20241216	114200	244714380	19870	19870	19870	19870	14
545	20241216	114100	244436200	19880	19870	19880	19870	29
546	20241216	114000	243859960	19870	19870	19870	19870	8
547	20241216	113900	243701000	19870	19870	19870	19870	32
548	20241216	113800	243065160	19870	19870	19870	19870	7
549	20241216	113700	242926070	19870	19870	19870	19870	38
550	20241216	113600	242171010	19870	19870	19870	19870	6
551	20241216	113500	242051790	19870	19870	19870	19870	535
552	20241216	113400	231421340	19870	19870	19870	19870	31
553	20241216	113300	230805370	19870	19870	19870	19870	4
554	20241216	113200	230725890	19880	19870	19880	19870	46
555	20241216	113100	229811760	19880	19880	19880	19880	12
556	20241216	113000	229573200	19880	19880	19880	19880	34
557	20241216	112900	228897280	19880	19880	19880	19880	16
558	20241216	112800	228579200	19880	19880	19880	19880	36
559	20241216	112700	227863520	19880	19880	19880	19880	16
560	20241216	112600	227545440	19890	19890	19890	19890	33
561	20241216	112500	226889070	19890	19900	19900	19890	21
562	20241216	112400	226471310	19900	19880	19900	19880	12
563	20241216	112300	226232620	19890	19890	19890	19880	46
564	20241216	112200	225318010	19900	19870	19900	19870	102
565	20241216	112100	223290160	19860	19870	19870	19860	41
566	20241216	112000	222475810	19860	19860	19860	19860	12
567	20241216	111900	222237490	19860	19870	19870	19860	36
568	20241216	111800	221522420	19870	19870	19870	19870	36
569	20241216	111700	220807100	19870	19870	19870	19870	15
570	20241216	111600	220509050	19870	19880	19880	19870	36
571	20241216	111500	219793670	19870	19870	19870	19870	15
572	20241216	111400	219495620	19870	19870	19870	19870	30
573	20241216	111300	218899520	19870	19860	19870	19860	29
574	20241216	111200	218323420	19860	19860	19860	19860	35
575	20241216	111100	217628320	19860	19860	19860	19860	7
576	20241216	111000	217489300	19860	19860	19870	19860	37
577	20241216	110900	216754410	19860	19860	19860	19860	40
578	20241216	110800	215960010	19860	19870	19870	19860	20
579	20241216	110700	215562680	19860	19860	19860	19860	34
580	20241216	110600	214887440	19860	19860	19860	19860	31
581	20241216	110500	214271780	19860	19860	19870	19860	31
582	20241216	110400	213656110	19860	19870	19870	19860	56
583	20241216	110300	212543770	19870	19870	19870	19870	40
584	20241216	110200	211748970	19870	19870	19870	19870	38
585	20241216	110100	210993910	19870	19870	19870	19870	7
586	20241216	110000	210854820	19870	19870	19870	19870	45
587	20241216	105900	209960670	19870	19870	19870	19870	4
588	20241216	105800	209881190	19870	19870	19880	19870	36
589	20241216	105700	209165840	19870	19870	19870	19860	19
590	20241216	105600	208788370	19860	19870	19870	19860	48
591	20241216	105500	207834970	19860	19880	19950	19860	47
592	20241216	105400	206898850	19860	19860	19870	19860	51
593	20241216	105300	205885850	19860	19860	19870	19860	30
594	20241216	105200	205290020	19870	19860	19870	19860	14
595	20241216	105100	205011880	19860	19870	19870	19860	49
596	20241216	105000	204038560	19860	19860	19860	19860	4
597	20241216	104900	203959120	19880	19860	19880	19860	71
598	20241216	104800	202548290	19860	19860	19870	19860	25
599	20241216	104700	202051690	19860	19860	19860	19860	33
600	20241216	104600	201396310	19860	19860	19860	19860	39
601	20241216	104500	200621770	19860	19860	19860	19860	15
602	20241216	104400	200323870	19860	19870	19870	19860	34
603	20241216	104300	199648390	19860	19870	19870	19860	14
604	20241216	104200	199370270	19870	19880	19880	19860	44
605	20241216	104100	198496220	19880	19870	19880	19870	11
606	20241216	104000	198277630	19870	19880	19880	19860	78
607	20241216	103900	196727440	19890	19890	19890	19890	56
608	20241216	103800	195613600	19890	19880	19900	19880	94
609	20241216	103700	193744260	19890	19900	19910	19890	219
610	20241216	103600	189386350	19910	19980	19980	19910	4218
611	20241216	103500	105162090	19980	19980	19980	19980	29
612	20241216	103400	104582670	19980	19980	19990	19980	230
613	20241216	103300	99987160	19990	19980	19990	19980	33
614	20241216	103200	99327770	19990	19990	20000	19990	20
615	20241216	103100	98927900	19980	19980	19990	19980	48
616	20241216	103000	97968750	19980	19980	19980	19980	30
617	20241216	102900	97369350	19980	19980	19980	19980	8
618	20241216	102800	97209510	19980	19980	19990	19980	32
619	20241216	102700	96570140	19990	19990	19990	19990	7
620	20241216	102600	96430210	19980	19990	19990	19980	46
621	20241216	102500	95511120	19980	19980	19980	19980	12
622	20241216	102400	95271360	19980	19990	19990	19980	30
623	20241216	102300	94671930	19990	19990	19990	19990	8
624	20241216	102200	94512010	19980	19980	20000	19980	80
625	20241216	102100	92912830	19980	19980	19980	19980	41
626	20241216	102000	92093650	19980	19980	19980	19980	9
627	20241216	101900	91913830	19980	19990	19990	19980	40
628	20241216	101800	91114390	20000	19980	20000	19980	349
629	20241216	101700	84141050	19980	19980	19980	19980	32
630	20241216	101600	83501690	19990	19980	19990	19980	14
631	20241216	101500	83221850	19980	19990	19990	19980	42
632	20241216	101400	82382510	19980	19980	19980	19980	6
633	20241216	101300	82262630	19980	19980	19980	19980	35
634	20241216	101200	81563330	19980	19980	19980	19980	27
635	20241216	101100	81023870	19980	19980	19980	19980	15
636	20241216	101000	80724170	19980	19980	19980	19980	27
637	20241216	100900	80184710	19980	19980	19980	19980	9
638	20241216	100800	80004890	19980	19980	19980	19980	32
639	20241216	100700	79365530	19980	19980	19980	19980	11
640	20241216	100600	79145750	19980	19980	19980	19980	29
641	20241216	100500	78566330	19980	19980	19980	19980	27
642	20241216	100400	78026870	19990	19980	19990	19980	10
643	20241216	100300	77827020	19980	19980	19980	19980	37
644	20241216	100200	77087760	19980	19980	19980	19980	4
645	20241216	100100	77007840	19990	19980	19990	19980	25
646	20241216	100000	76508330	19980	19990	19990	19980	18
647	20241216	095900	76148570	19980	19980	19980	19980	37
648	20241216	095800	75409310	19980	19990	19990	19970	647
649	20241216	095700	62484800	19980	19980	19980	19980	35
650	20241216	095600	61785500	19980	19980	19980	19980	162
651	20241216	095500	58548740	19980	19980	19980	19980	5
652	20241216	095400	58448840	19990	19980	19990	19980	39
653	20241216	095300	57669610	19990	19980	19990	19980	10
654	20241216	095200	57469760	19980	19990	19990	19980	30
655	20241216	095100	56870340	19980	19980	19980	19980	17
656	20241216	095000	56530680	19980	19980	19980	19980	36
657	20241216	094900	55811400	19980	19970	19980	19970	27
658	20241216	094800	55272180	19970	19970	19970	19970	13
659	20241216	094700	55012570	19970	19970	19970	19970	24
660	20241216	094600	54533290	19970	19970	19970	19970	17
661	20241216	094500	54193800	19980	19970	19980	19970	33
662	20241216	094400	53534780	19980	19980	19980	19980	92
663	20241216	094300	51696620	19980	19990	19990	19980	427
664	20241216	094200	43161890	20000	20050	20050	20000	2
665	20241216	094100	43121840	20000	20050	20050	20000	86
666	20241216	094000	41398740	20050	20000	20050	20000	30
667	20241216	093900	40798590	20050	20050	20050	20050	20
668	20241216	093800	40397590	19990	19990	19990	19990	24
669	20241216	093700	39917830	20000	19990	20000	19990	6
670	20241216	093600	39797860	19990	20000	20000	19990	33
671	20241216	093500	39138100	19990	19990	19990	19990	22
672	20241216	093400	38698320	19990	19990	20000	19990	120
673	20241216	093300	36299370	20050	19990	20050	19990	53
674	20241216	093200	35238210	20000	20000	20000	20000	3
675	20241216	093100	35178210	19990	19990	19990	19990	24
676	20241216	093000	34698450	20050	19990	20050	19990	48
677	20241216	092900	33738530	19990	19980	19990	19980	27
678	20241216	092800	33199050	19990	19980	19990	19980	17
679	20241216	092700	32859290	19980	19980	19980	19980	1
680	20241216	092600	32839310	19980	19980	19980	19980	10
681	20241216	092500	32639510	19980	19980	19980	19980	0
682	20241216	092400	32639510	19980	19970	19980	19970	14
683	20241216	092300	32359860	19980	19980	19980	19980	3
684	20241216	092200	32299920	19980	19970	19980	19970	29
685	20241216	092100	31720610	19970	20000	20000	19970	536
686	20241216	092000	21003700	20000	20000	20000	20000	10
687	20241216	091900	20803700	20000	20000	20000	20000	7
688	20241216	091800	20663700	20000	20000	20000	20000	0
689	20241216	091700	20663700	20000	20000	20000	20000	3
690	20241216	091600	20603700	20000	20000	20000	20000	3
691	20241216	091500	20543700	20000	20000	20000	20000	4
692	20241216	091400	20463700	20000	20050	20050	20000	97
693	20241216	091300	18519000	20100	20100	20100	20100	0
694	20241216	091200	18519000	20100	20100	20100	20100	1
695	20241216	091100	18498900	20150	20150	20150	20150	0
696	20241216	091000	18498900	20150	20050	20150	20050	586
697	20241216	090900	6747600	20050	20050	20050	20050	0
698	20241216	090800	6747600	20050	20050	20050	20050	0
699	20241216	090700	6747600	20050	20050	20050	20050	0
700	20241216	090600	6747600	20050	20050	20050	20050	1
701	20241216	090500	6727550	20050	20050	20050	20050	34
702	20241216	090400	6045850	20050	20050	20050	20050	7
703	20241216	090300	5905500	20000	20000	20000	20000	26
704	20241216	090200	5385500	20050	20050	20050	20050	0
705	20241216	090100	5385500	20050	20050	20050	20050	35
706	20241216	090000	4683750	20100	20100	20150	20100	233