KissMeData/265520/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210000	775851410	15970	15970	15970	15970	296
3	20241219	205900	775851410	15970	15970	15970	15970	0
4	20241219	205800	775851410	15970	15970	15970	15970	0
5	20241219	205700	775851410	15970	15970	15970	15970	0
6	20241219	205600	775851410	15970	15970	15970	15970	0
7	20241219	205500	775851410	15970	15970	15970	15970	0
8	20241219	205400	775851410	15970	15970	15970	15970	0
9	20241219	205300	775851410	15970	15970	15970	15970	0
10	20241219	205200	775851410	15970	15970	15970	15970	0
11	20241219	205100	775851410	15970	15970	15970	15970	0
12	20241219	205000	775851410	15970	15970	15970	15970	0
13	20241219	204900	775851410	15970	15970	15970	15970	0
14	20241219	204800	775851410	15970	15970	15970	15970	0
15	20241219	204700	775851410	15970	15970	15970	15970	0
16	20241219	204600	775851410	15970	15970	15970	15970	0
17	20241219	204500	775851410	15970	15970	15970	15970	0
18	20241219	204400	775851410	15970	15970	15970	15970	0
19	20241219	204300	775851410	15970	15970	15970	15970	0
20	20241219	204200	775851410	15970	15970	15970	15970	0
21	20241219	204100	775851410	15970	15970	15970	15970	0
22	20241219	204000	775851410	15970	15970	15970	15970	0
23	20241219	203900	775851410	15970	15970	15970	15970	0
24	20241219	203800	775851410	15970	15970	15970	15970	0
25	20241219	203700	775851410	15970	15970	15970	15970	0
26	20241219	203600	775851410	15970	15970	15970	15970	0
27	20241219	203500	775851410	15970	15970	15970	15970	0
28	20241219	203400	775851410	15970	15970	15970	15970	0
29	20241219	203300	775851410	15970	15970	15970	15970	0
30	20241219	203200	775851410	15970	15970	15970	15970	0
31	20241219	203100	775851410	15970	15970	15970	15970	0
32	20241219	203000	775851410	15970	15970	15970	15970	296
33	20241219	202900	775851410	15970	15970	15970	15970	0
34	20241219	202800	775851410	15970	15970	15970	15970	0
35	20241219	202700	775851410	15970	15970	15970	15970	0
36	20241219	202600	775851410	15970	15970	15970	15970	0
37	20241219	202500	775851410	15970	15970	15970	15970	0
38	20241219	202400	775851410	15970	15970	15970	15970	0
39	20241219	202300	775851410	15970	15970	15970	15970	0
40	20241219	202200	775851410	15970	15970	15970	15970	0
41	20241219	202100	775851410	15970	15970	15970	15970	0
42	20241219	202000	775851410	15970	15970	15970	15970	0
43	20241219	201900	775851410	15970	15970	15970	15970	0
44	20241219	201800	775851410	15970	15970	15970	15970	0
45	20241219	201700	775851410	15970	15970	15970	15970	0
46	20241219	201600	775851410	15970	15970	15970	15970	0
47	20241219	201500	775851410	15970	15970	15970	15970	0
48	20241219	201400	775851410	15970	15970	15970	15970	0
49	20241219	201300	775851410	15970	15970	15970	15970	0
50	20241219	201200	775851410	15970	15970	15970	15970	0
51	20241219	201100	775851410	15970	15970	15970	15970	0
52	20241219	201000	775851410	15970	15970	15970	15970	0
53	20241219	200900	775851410	15970	15970	15970	15970	0
54	20241219	200800	775851410	15970	15970	15970	15970	0
55	20241219	200700	775851410	15970	15970	15970	15970	0
56	20241219	200600	775851410	15970	15970	15970	15970	0
57	20241219	200500	775851410	15970	15970	15970	15970	0
58	20241219	200400	775851410	15970	15970	15970	15970	0
59	20241219	200300	775851410	15970	15970	15970	15970	0
60	20241219	200200	775851410	15970	15970	15970	15970	0
61	20241219	200100	775851410	15970	15970	15970	15970	0
62	20241219	200000	775851410	15970	15970	15970	15970	296
63	20241219	195900	775851410	15970	15970	15970	15970	0
64	20241219	195800	775851410	15970	15970	15970	15970	0
65	20241219	195700	775851410	15970	15970	15970	15970	0
66	20241219	195600	775851410	15970	15970	15970	15970	0
67	20241219	195500	775851410	15970	15970	15970	15970	0
68	20241219	195400	775851410	15970	15970	15970	15970	0
69	20241219	195300	775851410	15970	15970	15970	15970	0
70	20241219	195200	775851410	15970	15970	15970	15970	0
71	20241219	195100	775851410	15970	15970	15970	15970	0
72	20241219	195000	775851410	15970	15970	15970	15970	0
73	20241219	194900	775851410	15970	15970	15970	15970	0
74	20241219	194800	775851410	15970	15970	15970	15970	0
75	20241219	194700	775851410	15970	15970	15970	15970	0
76	20241219	194600	775851410	15970	15970	15970	15970	0
77	20241219	194500	775851410	15970	15970	15970	15970	0
78	20241219	194400	775851410	15970	15970	15970	15970	0
79	20241219	194300	775851410	15970	15970	15970	15970	0
80	20241219	194200	775851410	15970	15970	15970	15970	0
81	20241219	194100	775851410	15970	15970	15970	15970	0
82	20241219	194000	775851410	15970	15970	15970	15970	0
83	20241219	193900	775851410	15970	15970	15970	15970	0
84	20241219	193800	775851410	15970	15970	15970	15970	0
85	20241219	193700	775851410	15970	15970	15970	15970	0
86	20241219	193600	775851410	15970	15970	15970	15970	0
87	20241219	193500	775851410	15970	15970	15970	15970	0
88	20241219	193400	775851410	15970	15970	15970	15970	0
89	20241219	193300	775851410	15970	15970	15970	15970	0
90	20241219	193200	775851410	15970	15970	15970	15970	0
91	20241219	193100	775851410	15970	15970	15970	15970	0
92	20241219	193000	775851410	15970	15970	15970	15970	296
93	20241219	192900	775851410	15970	15970	15970	15970	0
94	20241219	192800	775851410	15970	15970	15970	15970	0
95	20241219	192700	775851410	15970	15970	15970	15970	0
96	20241219	192600	775851410	15970	15970	15970	15970	0
97	20241219	192500	775851410	15970	15970	15970	15970	0
98	20241219	192400	775851410	15970	15970	15970	15970	0
99	20241219	192300	775851410	15970	15970	15970	15970	0
100	20241219	192200	775851410	15970	15970	15970	15970	0
101	20241219	192100	775851410	15970	15970	15970	15970	0
102	20241219	192000	775851410	15970	15970	15970	15970	0
103	20241219	191900	775851410	15970	15970	15970	15970	0
104	20241219	191800	775851410	15970	15970	15970	15970	0
105	20241219	191700	775851410	15970	15970	15970	15970	0
106	20241219	191600	775851410	15970	15970	15970	15970	0
107	20241219	191500	775851410	15970	15970	15970	15970	0
108	20241219	191400	775851410	15970	15970	15970	15970	0
109	20241219	191300	775851410	15970	15970	15970	15970	0
110	20241219	191200	775851410	15970	15970	15970	15970	0
111	20241219	191100	775851410	15970	15970	15970	15970	0
112	20241219	191000	775851410	15970	15970	15970	15970	0
113	20241219	190900	775851410	15970	15970	15970	15970	0
114	20241219	190800	775851410	15970	15970	15970	15970	0
115	20241219	190700	775851410	15970	15970	15970	15970	0
116	20241219	190600	775851410	15970	15970	15970	15970	0
117	20241219	190500	775851410	15970	15970	15970	15970	0
118	20241219	190400	775851410	15970	15970	15970	15970	0
119	20241219	190300	775851410	15970	15970	15970	15970	0
120	20241219	190200	775851410	15970	15970	15970	15970	0
121	20241219	190100	775851410	15970	15970	15970	15970	0
122	20241219	190000	775851410	15970	15970	15970	15970	296
123	20241219	185900	775851410	15970	15970	15970	15970	0
124	20241219	185800	775851410	15970	15970	15970	15970	0
125	20241219	185700	775851410	15970	15970	15970	15970	0
126	20241219	185600	775851410	15970	15970	15970	15970	0
127	20241219	185500	775851410	15970	15970	15970	15970	0
128	20241219	185400	775851410	15970	15970	15970	15970	0
129	20241219	185300	775851410	15970	15970	15970	15970	0
130	20241219	185200	775851410	15970	15970	15970	15970	0
131	20241219	185100	775851410	15970	15970	15970	15970	0
132	20241219	185000	775851410	15970	15970	15970	15970	0
133	20241219	184900	775851410	15970	15970	15970	15970	0
134	20241219	184800	775851410	15970	15970	15970	15970	0
135	20241219	184700	775851410	15970	15970	15970	15970	0
136	20241219	184600	775851410	15970	15970	15970	15970	0
137	20241219	184500	775851410	15970	15970	15970	15970	0
138	20241219	184400	775851410	15970	15970	15970	15970	0
139	20241219	184300	775851410	15970	15970	15970	15970	0
140	20241219	184200	775851410	15970	15970	15970	15970	0
141	20241219	184100	775851410	15970	15970	15970	15970	0
142	20241219	184000	775851410	15970	15970	15970	15970	0
143	20241219	183900	775851410	15970	15970	15970	15970	0
144	20241219	183800	775851410	15970	15970	15970	15970	0
145	20241219	183700	775851410	15970	15970	15970	15970	0
146	20241219	183600	775851410	15970	15970	15970	15970	0
147	20241219	183500	775851410	15970	15970	15970	15970	0
148	20241219	183400	775851410	15970	15970	15970	15970	0
149	20241219	183300	775851410	15970	15970	15970	15970	0
150	20241219	183200	775851410	15970	15970	15970	15970	0
151	20241219	183100	775851410	15970	15970	15970	15970	0
152	20241219	183000	775851410	15970	15970	15970	15970	296
153	20241219	182900	775851410	15970	15970	15970	15970	0
154	20241219	182800	775851410	15970	15970	15970	15970	0
155	20241219	182700	775851410	15970	15970	15970	15970	0
156	20241219	182600	775851410	15970	15970	15970	15970	0
157	20241219	182500	775851410	15970	15970	15970	15970	0
158	20241219	182400	775851410	15970	15970	15970	15970	0
159	20241219	182300	775851410	15970	15970	15970	15970	0
160	20241219	182200	775851410	15970	15970	15970	15970	0
161	20241219	182100	775851410	15970	15970	15970	15970	0
162	20241219	182000	775851410	15970	15970	15970	15970	0
163	20241219	181900	775851410	15970	15970	15970	15970	0
164	20241219	181800	775851410	15970	15970	15970	15970	0
165	20241219	181700	775851410	15970	15970	15970	15970	0
166	20241219	181600	775851410	15970	15970	15970	15970	0
167	20241219	181500	775851410	15970	15970	15970	15970	0
168	20241219	181400	775851410	15970	15970	15970	15970	0
169	20241219	181300	775851410	15970	15970	15970	15970	0
170	20241219	181200	775851410	15970	15970	15970	15970	0
171	20241219	181100	775851410	15970	15970	15970	15970	0
172	20241219	181000	775851410	15970	15970	15970	15970	0
173	20241219	180900	775851410	15970	15970	15970	15970	0
174	20241219	180800	775851410	15970	15970	15970	15970	0
175	20241219	180700	775851410	15970	15970	15970	15970	0
176	20241219	180600	775851410	15970	15970	15970	15970	0
177	20241219	180500	775851410	15970	15970	15970	15970	0
178	20241219	180400	775851410	15970	15970	15970	15970	0
179	20241219	180300	775851410	15970	15970	15970	15970	0
180	20241219	180200	775851410	15970	15970	15970	15970	0
181	20241219	180100	775851410	15970	15970	15970	15970	0
182	20241219	180000	775851410	15970	15970	15970	15970	296
183	20241219	175900	775851410	15970	15970	15970	15970	0
184	20241219	175800	775851410	15970	15970	15970	15970	0
185	20241219	175700	775851410	15970	15970	15970	15970	0
186	20241219	175600	775851410	15970	15970	15970	15970	0
187	20241219	175500	775851410	15970	15970	15970	15970	0
188	20241219	175400	775851410	15970	15970	15970	15970	0
189	20241219	175300	775851410	15970	15970	15970	15970	0
190	20241219	175200	775851410	15970	15970	15970	15970	0
191	20241219	175100	775851410	15970	15970	15970	15970	0
192	20241219	175000	775851410	15970	15970	15970	15970	0
193	20241219	174900	775851410	15970	15970	15970	15970	0
194	20241219	174800	775851410	15970	15970	15970	15970	0
195	20241219	174700	775851410	15970	15970	15970	15970	0
196	20241219	174600	775851410	15970	15970	15970	15970	0
197	20241219	174500	775851410	15970	15970	15970	15970	0
198	20241219	174400	775851410	15970	15970	15970	15970	0
199	20241219	174300	775851410	15970	15970	15970	15970	0
200	20241219	174200	775851410	15970	15970	15970	15970	0
201	20241219	174100	775851410	15970	15970	15970	15970	0
202	20241219	174000	775851410	15970	15970	15970	15970	0
203	20241219	173900	775851410	15970	15970	15970	15970	0
204	20241219	173800	775851410	15970	15970	15970	15970	0
205	20241219	173700	775851410	15970	15970	15970	15970	0
206	20241219	173600	775851410	15970	15970	15970	15970	0
207	20241219	173500	775851410	15970	15970	15970	15970	0
208	20241219	173400	775851410	15970	15970	15970	15970	0
209	20241219	173300	775851410	15970	15970	15970	15970	0
210	20241219	173200	775851410	15970	15970	15970	15970	0
211	20241219	173100	775851410	15970	15970	15970	15970	0
212	20241219	173000	775851410	15970	15970	15970	15970	296
213	20241219	172900	775851410	15970	15970	15970	15970	0
214	20241219	172800	775851410	15970	15970	15970	15970	0
215	20241219	172700	775851410	15970	15970	15970	15970	0
216	20241219	172600	775851410	15970	15970	15970	15970	0
217	20241219	172500	775851410	15970	15970	15970	15970	0
218	20241219	172400	775851410	15970	15970	15970	15970	0
219	20241219	172300	775851410	15970	15970	15970	15970	0
220	20241219	172200	775851410	15970	15970	15970	15970	0
221	20241219	172100	775851410	15970	15970	15970	15970	0
222	20241219	172000	775851410	15970	15970	15970	15970	0
223	20241219	171900	775851410	15970	15970	15970	15970	0
224	20241219	171800	775851410	15970	15970	15970	15970	0
225	20241219	171700	775851410	15970	15970	15970	15970	0
226	20241219	171600	775851410	15970	15970	15970	15970	0
227	20241219	171500	775851410	15970	15970	15970	15970	0
228	20241219	171400	775851410	15970	15970	15970	15970	0
229	20241219	171300	775851410	15970	15970	15970	15970	0
230	20241219	171200	775851410	15970	15970	15970	15970	0
231	20241219	171100	775851410	15970	15970	15970	15970	0
232	20241219	171000	775851410	15970	15970	15970	15970	0
233	20241219	170900	775851410	15970	15970	15970	15970	0
234	20241219	170800	775851410	15970	15970	15970	15970	0
235	20241219	170700	775851410	15970	15970	15970	15970	0
236	20241219	170600	775851410	15970	15970	15970	15970	0
237	20241219	170500	775851410	15970	15970	15970	15970	0
238	20241219	170400	775851410	15970	15970	15970	15970	0
239	20241219	170300	775851410	15970	15970	15970	15970	0
240	20241219	170200	775851410	15970	15970	15970	15970	0
241	20241219	170100	775851410	15970	15970	15970	15970	0
242	20241219	170000	775851410	15970	15970	15970	15970	296
243	20241219	165900	775851410	15970	15970	15970	15970	0
244	20241219	165800	775851410	15970	15970	15970	15970	0
245	20241219	165700	775851410	15970	15970	15970	15970	0
246	20241219	165600	775851410	15970	15970	15970	15970	0
247	20241219	165500	775851410	15970	15970	15970	15970	0
248	20241219	165400	775851410	15970	15970	15970	15970	0
249	20241219	165300	775851410	15970	15970	15970	15970	0
250	20241219	165200	775851410	15970	15970	15970	15970	0
251	20241219	165100	775851410	15970	15970	15970	15970	0
252	20241219	165000	775851410	15970	15970	15970	15970	0
253	20241219	164900	775851410	15970	15970	15970	15970	0
254	20241219	164800	775851410	15970	15970	15970	15970	0
255	20241219	164700	775851410	15970	15970	15970	15970	0
256	20241219	164600	775851410	15970	15970	15970	15970	0
257	20241219	164500	775851410	15970	15970	15970	15970	0
258	20241219	164400	775851410	15970	15970	15970	15970	0
259	20241219	164300	775851410	15970	15970	15970	15970	0
260	20241219	164200	775851410	15970	15970	15970	15970	0
261	20241219	164100	775851410	15970	15970	15970	15970	0
262	20241219	164000	775851410	15970	15970	15970	15970	0
263	20241219	163900	775851410	15970	15970	15970	15970	0
264	20241219	163800	775851410	15970	15970	15970	15970	0
265	20241219	163700	775851410	15970	15970	15970	15970	0
266	20241219	163600	775851410	15970	15970	15970	15970	0
267	20241219	163500	775851410	15970	15970	15970	15970	0
268	20241219	163400	775851410	15970	15970	15970	15970	0
269	20241219	163300	775851410	15970	15970	15970	15970	0
270	20241219	163200	775851410	15970	15970	15970	15970	0
271	20241219	163100	775851410	15970	15970	15970	15970	0
272	20241219	163000	775851410	15970	15970	15970	15970	296
273	20241219	162900	775851410	15970	15970	15970	15970	0
274	20241219	162800	775851410	15970	15970	15970	15970	0
275	20241219	162700	775851410	15970	15970	15970	15970	0
276	20241219	162600	775851410	15970	15970	15970	15970	0
277	20241219	162500	775851410	15970	15970	15970	15970	0
278	20241219	162400	775851410	15970	15970	15970	15970	0
279	20241219	162300	775851410	15970	15970	15970	15970	0
280	20241219	162200	775851410	15970	15970	15970	15970	0
281	20241219	162100	775851410	15970	15970	15970	15970	0
282	20241219	162000	775851410	15970	15970	15970	15970	0
283	20241219	161900	775851410	15970	15970	15970	15970	0
284	20241219	161800	775851410	15970	15970	15970	15970	0
285	20241219	161700	775851410	15970	15970	15970	15970	0
286	20241219	161600	775851410	15970	15970	15970	15970	0
287	20241219	161500	775851410	15970	15970	15970	15970	0
288	20241219	161400	775851410	15970	15970	15970	15970	0
289	20241219	161300	775851410	15970	15970	15970	15970	0
290	20241219	161200	775851410	15970	15970	15970	15970	0
291	20241219	161100	775851410	15970	15970	15970	15970	0
292	20241219	161000	775851410	15970	15970	15970	15970	0
293	20241219	160900	775851410	15970	15970	15970	15970	0
294	20241219	160800	775851410	15970	15970	15970	15970	0
295	20241219	160700	775851410	15970	15970	15970	15970	0
296	20241219	160600	775851410	15970	15970	15970	15970	0
297	20241219	160500	775851410	15970	15970	15970	15970	0
298	20241219	160400	775851410	15970	15970	15970	15970	0
299	20241219	160300	775851410	15970	15970	15970	15970	0
300	20241219	160200	775851410	15970	15970	15970	15970	0
301	20241219	160100	775851410	15970	15970	15970	15970	0
302	20241219	160000	775851410	15970	15970	15970	15970	296
303	20241219	155900	775851410	15970	15970	15970	15970	0
304	20241219	155800	775851410	15970	15970	15970	15970	0
305	20241219	155700	775851410	15970	15970	15970	15970	0
306	20241219	155600	775851410	15970	15970	15970	15970	0
307	20241219	155500	775851410	15970	15970	15970	15970	0
308	20241219	155400	775851410	15970	15970	15970	15970	0
309	20241219	155300	775851410	15970	15970	15970	15970	0
310	20241219	155200	775851410	15970	15970	15970	15970	0
311	20241219	155100	775851410	15970	15970	15970	15970	0
312	20241219	155000	775851410	15970	15970	15970	15970	0
313	20241219	154900	775851410	15970	15970	15970	15970	0
314	20241219	154800	775851410	15970	15970	15970	15970	0
315	20241219	154700	775851410	15970	15970	15970	15970	0
316	20241219	154600	775851410	15970	15970	15970	15970	0
317	20241219	154500	775851410	15970	15970	15970	15970	0
318	20241219	154400	775851410	15970	15970	15970	15970	0
319	20241219	154300	775851410	15970	15970	15970	15970	0
320	20241219	154200	775851410	15970	15970	15970	15970	0
321	20241219	154100	775851410	15970	15970	15970	15970	0
322	20241219	154000	775851410	15970	15970	15970	15970	0
323	20241219	153900	775851410	15970	15970	15970	15970	0
324	20241219	153800	775851410	15970	15970	15970	15970	0
325	20241219	153700	775851410	15970	15970	15970	15970	0
326	20241219	153600	775851410	15970	15970	15970	15970	0
327	20241219	153500	775851410	15970	15970	15970	15970	0
328	20241219	153400	775851410	15970	15970	15970	15970	0
329	20241219	153300	775851410	15970	15970	15970	15970	0
330	20241219	153200	775851410	15970	15970	15970	15970	0
331	20241219	153100	775851410	15970	15970	15970	15970	0
332	20241219	153000	775851410	15970	15970	15970	15970	592
333	20241219	152900	771124290	15980	15980	15980	15980	0
334	20241219	152800	771124290	15980	15980	15980	15980	0
335	20241219	152700	771124290	15980	15980	15980	15980	0
336	20241219	152600	771124290	15980	15980	15980	15980	0
337	20241219	152500	771124290	15980	15980	15980	15980	0
338	20241219	152400	771124290	15980	15980	15980	15980	0
339	20241219	152300	771124290	15980	15980	15980	15980	0
340	20241219	152200	771124290	15980	15980	15980	15980	0
341	20241219	152100	771124290	15980	15980	15980	15980	0
342	20241219	152000	771124290	15980	15980	15980	15980	0
343	20241219	151900	771124290	15980	15980	15980	15930	231
344	20241219	151800	767439940	15980	15960	15980	15940	218
345	20241219	151700	763960960	15970	15970	15970	15950	576
346	20241219	151600	754771480	15960	15970	15970	15960	84
347	20241219	151500	753430780	15990	15960	15990	15950	245
348	20241219	151400	749518220	15950	15950	15960	15950	373
349	20241219	151300	743568860	15950	15960	15960	15950	95
350	20241219	151200	742053570	15960	16000	16000	15960	147
351	20241219	151100	739705920	16000	16000	16000	16000	155
352	20241219	151000	737225920	16000	16020	16030	16000	1152
353	20241219	150900	718773380	16020	16020	16020	16020	98
354	20241219	150800	717203420	16030	16030	16030	16020	25
355	20241219	150700	716802810	16030	16020	16030	16020	156
356	20241219	150600	714302680	16030	16030	16030	16030	10
357	20241219	150500	714142380	16030	16030	16030	16030	1
358	20241219	150400	714126350	16020	16030	16030	16020	9
359	20241219	150300	713982090	16030	16030	16030	16030	0
360	20241219	150200	713982090	16030	16030	16030	16030	0
361	20241219	150100	713982090	16030	16030	16030	16030	7
362	20241219	150000	713869880	16040	16030	16040	16030	3
363	20241219	145900	713821780	16020	16020	16020	16020	11
364	20241219	145800	713645560	16020	16040	16040	16020	51
365	20241219	145700	712828090	16030	16030	16030	16030	0
366	20241219	145600	712828090	16030	16040	16040	16030	156
367	20241219	145500	710327390	16050	16030	16050	16030	124
368	20241219	145400	708337870	16030	16030	16030	16030	2
369	20241219	145300	708305810	16020	16030	16030	16020	1501
370	20241219	145200	684255500	16030	16030	16030	16030	5
371	20241219	145100	684175350	16030	16030	16030	16030	1
372	20241219	145000	684159320	16030	16030	16030	16030	0
373	20241219	144900	684159320	16030	16030	16030	16030	5
374	20241219	144800	684079170	16030	16030	16030	16030	291
375	20241219	144700	679414440	16030	16030	16030	16030	0
376	20241219	144600	679414440	16030	16040	16050	16030	66
377	20241219	144500	678355820	16040	16040	16040	16040	156
378	20241219	144400	675853580	16040	16040	16040	16030	1084
379	20241219	144300	658467220	16040	16040	16040	16040	31
380	20241219	144200	657969980	16040	16040	16040	16040	31
381	20241219	144100	657472740	16040	16040	16040	16040	1
382	20241219	144000	657456700	16040	16040	16040	16040	1
383	20241219	143900	657440660	16040	16040	16040	16040	10
384	20241219	143800	657280260	16040	16040	16040	16040	0
385	20241219	143700	657280260	16040	16040	16040	16040	1
386	20241219	143600	657264220	16040	16040	16040	16040	25
387	20241219	143500	656863220	16040	16040	16040	16040	0
388	20241219	143400	656863220	16040	16050	16060	16040	12
389	20241219	143300	656670620	16050	16040	16050	16040	110
390	20241219	143200	654906170	16040	16040	16040	16040	1
391	20241219	143100	654890130	16040	16040	16040	16040	2
392	20241219	143000	654858050	16050	16050	16050	16050	1
393	20241219	142900	654842000	16060	16050	16060	16040	133
394	20241219	142800	652707350	16060	16060	16060	16060	0
395	20241219	142700	652707350	16060	16050	16060	16050	6
396	20241219	142600	652611040	16050	16050	16050	16050	1
397	20241219	142500	652594990	16060	16060	16060	16060	23
398	20241219	142400	652225610	16050	16050	16050	16050	1
399	20241219	142300	652209560	16050	16050	16050	16050	5
400	20241219	142200	652129310	16050	16050	16050	16050	0
401	20241219	142100	652129310	16050	16050	16050	16050	1
402	20241219	142000	652113260	16050	16050	16050	16050	5
403	20241219	141900	652033010	16050	16050	16050	16050	0
404	20241219	141800	652033010	16050	16050	16050	16050	2
405	20241219	141700	652000910	16050	16050	16050	16050	5
406	20241219	141600	651920660	16050	16050	16050	16050	0
407	20241219	141500	651920660	16050	16050	16050	16050	1
408	20241219	141400	651904610	16050	16050	16050	16050	5
409	20241219	141300	651824360	16050	16050	16050	16050	1
410	20241219	141200	651808310	16050	16050	16050	16050	20
411	20241219	141100	651487310	16050	16050	16050	16050	5
412	20241219	141000	651407060	16050	16050	16050	16050	1
413	20241219	140900	651391010	16060	16060	16060	16060	0
414	20241219	140800	651391010	16060	16050	16090	16050	222
415	20241219	140700	647824250	16050	16050	16060	16050	11
416	20241219	140600	647647660	16050	16050	16050	16050	0
417	20241219	140500	647647660	16050	16050	16050	16050	369
418	20241219	140400	641725210	16060	16070	16070	16060	17
419	20241219	140300	641452050	16070	16060	16070	16060	61
420	20241219	140200	640472380	16050	16050	16050	16050	1
421	20241219	140100	640456330	16050	16050	16050	16050	9
422	20241219	140000	640311880	16050	16050	16050	16050	0
423	20241219	135900	640311880	16050	16060	16060	16050	38
424	20241219	135800	639701970	16050	16050	16050	16050	15
425	20241219	135700	639461220	16060	16060	16060	16060	1
426	20241219	135600	639445160	16060	16060	16060	16060	0
427	20241219	135500	639445160	16060	16060	16070	16060	7
428	20241219	135400	639332730	16080	16090	16090	16080	14
429	20241219	135300	639107600	16100	16090	16110	16090	9
430	20241219	135200	638962640	16110	16090	16110	16090	125
431	20241219	135100	636949830	16090	16080	16100	16080	7
432	20241219	135000	636837200	16080	16080	16080	16080	2
433	20241219	134900	636805040	16070	16070	16070	16070	2
434	20241219	134800	636772900	16080	16080	16120	16080	29
435	20241219	134700	636306500	16100	16080	16110	16070	213
436	20241219	134600	632875780	16080	16050	16080	16040	76
437	20241219	134500	631656510	16060	16060	16060	16060	2
438	20241219	134400	631624390	16060	16060	16060	16060	0
439	20241219	134300	631624390	16060	16050	16070	16050	5
440	20241219	134200	631544090	16040	16040	16040	16040	5
441	20241219	134100	631463890	16040	16040	16040	16040	0
442	20241219	134000	631463890	16040	16050	16050	16040	66
443	20241219	133900	630404600	16050	16060	16060	16050	128
444	20241219	133800	628349860	16050	16050	16050	16050	1
445	20241219	133700	628333810	16100	16070	16100	16060	208
446	20241219	133600	624986920	16070	16070	16070	16070	5
447	20241219	133500	624906570	16070	16080	16080	16070	2
448	20241219	133400	624874420	16070	16070	16070	16070	0
449	20241219	133300	624874420	16070	16070	16070	16070	0
450	20241219	133200	624874420	16070	16070	16070	16070	7
451	20241219	133100	624761930	16070	16070	16070	16070	1
452	20241219	133000	624745860	16060	16060	16060	16060	2
453	20241219	132900	624713740	16060	16060	16070	16060	68
454	20241219	132800	623621620	16060	16050	16060	16050	17
455	20241219	132700	623348760	16060	16050	16060	16050	2
456	20241219	132600	623316650	16060	16060	16060	16060	0
457	20241219	132500	623316650	16060	16050	16060	16050	49
458	20241219	132400	622530190	16040	16040	16040	16040	1
459	20241219	132300	622514150	16070	16030	16070	16030	29
460	20241219	132200	622048220	16020	16020	16020	16020	0
461	20241219	132100	622048220	16020	16020	16030	16020	38
462	20241219	132000	621439150	16020	16020	16020	16020	0
463	20241219	131900	621439150	16020	16020	16030	16020	121
464	20241219	131800	619500650	16020	16020	16020	16020	14
465	20241219	131700	619276370	16020	16020	16020	16020	5
466	20241219	131600	619196270	16020	16030	16030	16020	2
467	20241219	131500	619164220	16030	16020	16030	16020	2
468	20241219	131400	619132170	16020	16020	16020	16020	0
469	20241219	131300	619132170	16020	16020	16020	16020	6
470	20241219	131200	619036050	16030	16030	16030	16030	0
471	20241219	131100	619036050	16030	16020	16030	16010	79
472	20241219	131000	617769800	16020	16010	16020	16010	2
473	20241219	130900	617737770	16030	16020	16030	16020	2
474	20241219	130800	617705720	16010	16010	16010	16010	1
475	20241219	130700	617689710	16020	16000	16030	16000	54
476	20241219	130600	616824310	16010	16010	16010	16010	4
477	20241219	130500	616760270	16000	16000	16000	16000	1
478	20241219	130400	616744270	16010	16010	16010	16010	2
479	20241219	130300	616712250	16010	16010	16010	16010	8
480	20241219	130200	616584170	16000	16000	16000	16000	1
481	20241219	130100	616568170	16020	16020	16020	16020	15
482	20241219	130000	616327870	16020	16020	16020	16020	60
483	20241219	125900	615366670	16030	16030	16030	16030	1
484	20241219	125800	615350640	16030	16030	16030	16030	0
485	20241219	125700	615350640	16030	16030	16030	16030	3
486	20241219	125600	615302550	16040	16040	16040	16040	1
487	20241219	125500	615286510	16040	16040	16040	16040	2
488	20241219	125400	615254430	16030	16050	16050	16030	14
489	20241219	125300	615029850	16070	16070	16070	16070	0
490	20241219	125200	615029850	16070	16040	16070	16040	66
491	20241219	125100	613969920	16050	16040	16050	16040	21
492	20241219	125000	613633060	16070	16030	16070	16030	122
493	20241219	124900	611676440	16020	16020	16020	16020	1
494	20241219	124800	611660420	16030	16030	16030	16030	0
495	20241219	124700	611660420	16030	16030	16030	16030	1
496	20241219	124600	611644390	16030	16030	16030	16020	3
497	20241219	124500	611596310	16020	16000	16020	16000	45
498	20241219	124400	610875850	16020	16020	16020	16020	1
499	20241219	124300	610859830	16010	15980	16020	15980	83
500	20241219	124200	609533420	16000	15990	16030	15990	31
501	20241219	124100	609037400	16000	16020	16020	16000	260
502	20241219	124000	604873400	16020	16020	16020	16020	16
503	20241219	123900	604617080	16020	16020	16020	16020	0
504	20241219	123800	604617080	16020	16020	16020	16020	9
505	20241219	123700	604472900	16020	16020	16020	16020	3
506	20241219	123600	604424840	16030	16030	16030	16030	2
507	20241219	123500	604392780	16020	16030	16030	16020	2
508	20241219	123400	604360730	16020	16020	16020	16020	0
509	20241219	123300	604360730	16020	16020	16020	16020	1
510	20241219	123200	604344710	16040	16020	16040	16020	2
511	20241219	123100	604312650	16020	16020	16020	16020	12
512	20241219	123000	604120410	16020	16010	16020	15990	129
513	20241219	122900	602053870	16020	16020	16020	16020	0
514	20241219	122800	602053870	16020	16020	16020	16020	2
515	20241219	122700	602021830	15990	16010	16010	15990	254
516	20241219	122600	597960250	16020	16040	16040	16020	207
517	20241219	122500	594643770	16040	16040	16040	16040	1
518	20241219	122400	594627730	16050	16050	16050	16050	1
519	20241219	122300	594611680	16050	16050	16050	16050	3
520	20241219	122200	594563530	16040	16040	16040	16040	6
521	20241219	122100	594467290	16080	16110	16110	16080	274
522	20241219	122000	590060750	16100	16040	16100	16040	163
523	20241219	121900	587441900	16040	16040	16040	16040	1
524	20241219	121800	587425860	16070	16070	16070	16070	0
525	20241219	121700	587425860	16070	16040	16070	16040	7
526	20241219	121600	587313480	16060	16080	16080	16060	372
527	20241219	121500	581337210	16070	16070	16070	16070	0
528	20241219	121400	581337210	16070	16070	16070	16070	31
529	20241219	121300	580839040	16090	16090	16090	16090	0
530	20241219	121200	580839040	16090	16090	16090	16080	92
531	20241219	121100	579359660	16080	16080	16080	16080	5
532	20241219	121000	579279260	16080	16080	16080	16080	5
533	20241219	120900	579198860	16080	16080	16080	16080	0
534	20241219	120800	579198860	16080	16100	16110	16080	326
535	20241219	120700	573953250	16100	16100	16100	16100	0
536	20241219	120600	573953250	16100	16100	16100	16100	6
537	20241219	120500	573856650	16100	16100	16100	16100	1
538	20241219	120400	573840550	16100	16090	16100	16090	93
539	20241219	120300	572343340	16090	16090	16090	16090	0
540	20241219	120200	572343340	16090	16090	16090	16090	0
541	20241219	120100	572343340	16090	16080	16090	16080	180
542	20241219	120000	569448080	16080	16070	16080	16070	176
543	20241219	115900	566619550	16060	16060	16060	16060	20
544	20241219	115800	566298350	16000	15980	16000	15980	396
545	20241219	115700	559964150	15980	15980	15980	15980	5
546	20241219	115600	559884250	15980	15980	15980	15980	13
547	20241219	115500	559676510	15970	15970	15970	15970	3
548	20241219	115400	559628600	15980	15980	15980	15980	1
549	20241219	115300	559612620	15980	15980	15980	15980	126
550	20241219	115200	557599140	15970	15960	15970	15960	45
551	20241219	115100	556880930	15950	15950	15950	15950	4
552	20241219	115000	556817130	15960	15950	15960	15950	2
553	20241219	114900	556785220	15960	15960	15960	15960	58
554	20241219	114800	555859540	15950	15950	15960	15950	3
555	20241219	114700	555811680	15950	15950	15950	15950	513
556	20241219	114600	547629330	15950	15950	15950	15940	6
557	20241219	114500	547533640	15940	15940	15950	15940	4
558	20241219	114400	547469860	15950	15940	15950	15940	29
559	20241219	114300	547007590	15950	15950	15950	15950	0
560	20241219	114200	547007590	15950	15950	15950	15950	1
561	20241219	114100	546991640	15940	15950	15950	15940	7
562	20241219	114000	546880050	15950	15960	15960	15950	18
563	20241219	113900	546592940	15950	15950	15950	15950	101
564	20241219	113800	544981990	15960	15960	15960	15960	0
565	20241219	113700	544981990	15960	15960	15960	15960	1
566	20241219	113600	544966030	15960	15950	15960	15950	138
567	20241219	113500	542764910	15960	15960	15960	15960	0
568	20241219	113400	542764910	15960	15960	15960	15960	0
569	20241219	113300	542764910	15960	15960	15960	15960	1
570	20241219	113200	542748950	15960	15960	15960	15960	1
571	20241219	113100	542732990	15970	15950	15970	15950	460
572	20241219	113000	535390770	15960	15960	15960	15960	0
573	20241219	112900	535390770	15960	15960	15960	15960	0
574	20241219	112800	535390770	15960	15990	15990	15950	1010
575	20241219	112700	519270520	16000	15980	16000	15980	50
576	20241219	112600	518471490	15980	15980	15980	15980	9
577	20241219	112500	518327670	15970	15970	15970	15970	1
578	20241219	112400	518311700	15980	15960	15980	15960	38
579	20241219	112300	517705170	15970	15970	15970	15970	10
580	20241219	112200	517545470	15980	15980	15980	15980	1
581	20241219	112100	517529490	15980	15980	15980	15980	2
582	20241219	112000	517497530	15990	15970	15990	15970	31
583	20241219	111900	517001860	15990	15990	15990	15980	12
584	20241219	111800	516810080	16000	15970	16000	15970	2
585	20241219	111700	516778110	15960	15960	16000	15950	48
586	20241219	111600	516012000	15960	15950	15960	15950	9
587	20241219	111500	515868430	15950	15940	15950	15940	12
588	20241219	111400	515677040	15930	15930	15930	15930	1
589	20241219	111300	515661110	15950	15950	15960	15930	10
590	20241219	111200	515501650	15930	15950	15950	15920	24
591	20241219	111100	515119010	15940	15920	15940	15920	31
592	20241219	111000	514625050	15920	15920	15920	15920	61
593	20241219	110900	513653930	15910	15920	15920	15910	7
594	20241219	110800	513542550	15920	15920	15920	15920	2
595	20241219	110700	513510710	15920	15920	15920	15920	0
596	20241219	110600	513510710	15920	15930	15950	15920	5
597	20241219	110500	513431050	15950	15920	15950	15920	43
598	20241219	110400	512746460	15910	15910	15910	15910	1
599	20241219	110300	512730550	15920	15920	15920	15920	2
600	20241219	110200	512698710	15950	15920	15950	15920	70
601	20241219	110100	511583090	15920	15930	15940	15920	5
602	20241219	110000	511503440	15940	15940	15940	15940	0
603	20241219	105900	511503440	15940	15930	15950	15930	166
604	20241219	105800	508857390	15920	15950	15950	15920	37
605	20241219	105700	508267980	15950	15960	15980	15950	71
606	20241219	105600	507134160	15980	15980	15980	15940	1335
607	20241219	105500	485821950	15980	15980	15980	15980	6
608	20241219	105400	485726070	15990	15990	15990	15990	1
609	20241219	105300	485710080	15990	16000	16000	15980	3
610	20241219	105200	485662110	15990	15990	16000	15990	164
611	20241219	105100	483038610	15980	15990	15990	15980	16
612	20241219	105000	482782920	15980	15990	15990	15980	144
613	20241219	104900	480481370	15990	16000	16000	15990	52
614	20241219	104800	479649870	15990	15990	15990	15980	174
615	20241219	104700	476867660	15990	15980	15990	15980	153
616	20241219	104600	474422260	15990	15990	15990	15990	0
617	20241219	104500	474422260	15990	15980	15990	15980	3
618	20241219	104400	474374300	15990	15990	15990	15990	0
619	20241219	104300	474374300	15990	15990	15990	15990	0
620	20241219	104200	474374300	15990	15970	15990	15970	55
621	20241219	104100	473494940	15980	15990	16000	15980	316
622	20241219	104000	468444810	15990	15990	15990	15990	0
623	20241219	103900	468444810	15990	15990	15990	15990	1
624	20241219	103800	468428820	16010	15990	16040	15990	595
625	20241219	103700	458897070	16000	15900	16000	15890	63
626	20241219	103600	457892430	15900	15890	15920	15890	518
627	20241219	103500	449646370	15890	15860	15920	15860	1095
628	20241219	103400	432235790	15860	15860	15880	15860	97
629	20241219	103300	430695870	15860	15850	15860	15850	147
630	20241219	103200	428365910	15850	15850	15850	15850	4
631	20241219	103100	428302510	15840	15840	15850	15840	45
632	20241219	103000	427589570	15850	15840	15850	15840	15
633	20241219	102900	427351870	15850	15850	15850	15850	2
634	20241219	102800	427320170	15840	15840	15850	15840	105
635	20241219	102700	425656960	15840	15850	15850	15840	191
636	20241219	102600	422630610	15860	15860	15870	15850	41
637	20241219	102500	421980350	15870	15870	15870	15860	57
638	20241219	102400	421076270	15870	15880	15880	15870	58
639	20241219	102300	420155310	15880	15880	15880	15880	3
640	20241219	102200	420107670	15890	15870	15890	15870	52
641	20241219	102100	419281520	15860	15860	15880	15860	21
642	20241219	102000	418948420	15860	15870	15870	15860	912
643	20241219	101900	404483970	15870	15890	15900	15860	1264
644	20241219	101800	384424930	15880	15880	15880	15880	12
645	20241219	101700	384234370	15890	15880	15890	15880	143
646	20241219	101600	381963130	15870	15950	15960	15870	2015
647	20241219	101500	349892350	15960	15970	15970	15960	317
648	20241219	101400	344830120	15970	15970	15970	15970	0
649	20241219	101300	344830120	15970	15970	15980	15970	13
650	20241219	101200	344622490	15980	16000	16000	15980	650
651	20241219	101100	334225040	16010	16010	16010	16010	13
652	20241219	101000	334016910	16010	16000	16010	16000	51
653	20241219	100900	333200900	16010	16000	16010	16000	158
654	20241219	100800	330672890	16010	16010	16010	16010	1
655	20241219	100700	330656880	16010	16010	16010	16010	2
656	20241219	100600	330624860	16010	16010	16010	16010	10
657	20241219	100500	330464760	16010	16010	16010	16010	223
658	20241219	100400	326894530	16010	16010	16010	16010	11
659	20241219	100300	326718420	16010	16010	16010	16010	3
660	20241219	100200	326670390	16010	16010	16010	16010	3
661	20241219	100100	326622360	16010	16000	16010	16000	442
662	20241219	100000	319550330	16000	16090	16090	16000	764
663	20241219	095900	307280210	16080	16030	16150	16030	423
664	20241219	095800	300472960	16040	15980	16110	15980	231
665	20241219	095700	296769830	15970	15980	15980	15970	80
666	20241219	095600	295492080	15980	15980	15980	15980	5
667	20241219	095500	295412180	15980	15980	15980	15980	2
668	20241219	095400	295380220	15970	15970	15970	15970	47
669	20241219	095300	294629630	15960	15960	15960	15960	16
670	20241219	095200	294374270	15960	15960	15960	15960	1
671	20241219	095100	294358310	15950	15950	15950	15950	6
672	20241219	095000	294262610	15940	15940	15940	15940	629
673	20241219	094900	284236350	15940	15940	15940	15940	0
674	20241219	094800	284236350	15940	15940	15940	15940	1
675	20241219	094700	284220410	15950	15960	15960	15930	1704
676	20241219	094600	257060000	15970	15970	15970	15970	3
677	20241219	094500	257012090	15970	15990	15990	15970	558
678	20241219	094400	248100160	15990	15990	15990	15990	0
679	20241219	094300	248100160	15990	15990	15990	15990	105
680	20241219	094200	246421210	15970	15960	15970	15960	24
681	20241219	094100	246038140	15990	15940	15990	15940	218
682	20241219	094000	242560640	15940	15920	15940	15920	5
683	20241219	093900	242480990	15920	15900	15920	15900	14
684	20241219	093800	242258240	15900	15910	15910	15890	293
685	20241219	093700	237599590	15920	15930	15930	15920	25
686	20241219	093600	237201570	15930	15940	15940	15930	355
687	20241219	093500	231545790	15940	15990	15990	15940	1113
688	20241219	093400	213777670	15990	15990	15990	15980	52
689	20241219	093300	212946590	15990	15990	15990	15990	4
690	20241219	093200	212882630	15980	15980	15980	15980	55
691	20241219	093100	212003730	15990	16050	16050	15990	394
692	20241219	093000	205694050	16060	16070	16070	16060	7
693	20241219	092900	205581620	16060	16070	16070	16060	116
694	20241219	092800	203717560	16060	16040	16060	16040	136
695	20241219	092700	201534630	16040	16040	16040	16040	26
696	20241219	092600	201117590	16040	16040	16040	16040	38
697	20241219	092500	200508070	16040	16040	16060	16040	95
698	20241219	092400	198983440	16030	16010	16040	16000	440
699	20241219	092300	191932840	16010	16030	16030	16010	77
700	20241219	092200	190699640	16050	16030	16050	16020	58
701	20241219	092100	189769410	15970	16040	16040	15950	1650
702	20241219	092000	163347950	16030	16030	16040	16030	78
703	20241219	091900	162097600	16030	16070	16100	16030	327
704	20241219	091800	156847820	16070	16040	16160	16040	1729
705	20241219	091700	128952430	16020	16000	16020	16000	84
706	20241219	091600	127607990	15990	16000	16000	15990	2
707	20241219	091500	127576000	15990	15980	16000	15940	409
708	20241219	091400	121041740	15990	15960	15990	15940	188
709	20241219	091300	118042560	15950	15940	15950	15940	75
710	20241219	091200	116847050	15920	15930	15930	15920	300
711	20241219	091100	112071030	15920	15960	16000	15920	763
712	20241219	091000	99866470	15960	15860	15960	15860	521
713	20241219	090900	91578390	15860	15860	15870	15860	315
714	20241219	090800	86582470	15860	15880	15880	15860	819
715	20241219	090700	73588410	15890	15910	15910	15890	80
716	20241219	090600	72316390	15910	15940	15940	15900	138
717	20241219	090500	70121010	15860	15860	15860	15860	0
718	20241219	090400	70121010	15860	15850	15870	15850	107
719	20241219	090300	68423910	15850	15820	15860	15820	512
720	20241219	090200	60310500	15760	15760	15770	15750	42
721	20241219	090100	59648610	15710	15850	15860	15710	1993
722	20241219	090000	28127030	15850	16000	16010	15850	1763