KissMeData/089980/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200200	559657250	19650	19650	19650	19650	247
3	20241216	200100	559657250	19650	19650	19650	19650	0
4	20241216	200000	559657250	19650	19650	19650	19650	0
5	20241216	195900	559657250	19650	19650	19650	19650	0
6	20241216	195800	559657250	19650	19650	19650	19650	0
7	20241216	195700	559657250	19650	19650	19650	19650	0
8	20241216	195600	559657250	19650	19650	19650	19650	0
9	20241216	195500	559657250	19650	19650	19650	19650	0
10	20241216	195400	559657250	19650	19650	19650	19650	0
11	20241216	195300	559657250	19650	19650	19650	19650	0
12	20241216	195200	559657250	19650	19650	19650	19650	0
13	20241216	195100	559657250	19650	19650	19650	19650	0
14	20241216	195000	559657250	19650	19650	19650	19650	0
15	20241216	194900	559657250	19650	19650	19650	19650	0
16	20241216	194800	559657250	19650	19650	19650	19650	0
17	20241216	194700	559657250	19650	19650	19650	19650	0
18	20241216	194600	559657250	19650	19650	19650	19650	0
19	20241216	194500	559657250	19650	19650	19650	19650	0
20	20241216	194400	559657250	19650	19650	19650	19650	0
21	20241216	194300	559657250	19650	19650	19650	19650	0
22	20241216	194200	559657250	19650	19650	19650	19650	0
23	20241216	194100	559657250	19650	19650	19650	19650	0
24	20241216	194000	559657250	19650	19650	19650	19650	0
25	20241216	193900	559657250	19650	19650	19650	19650	0
26	20241216	193800	559657250	19650	19650	19650	19650	0
27	20241216	193700	559657250	19650	19650	19650	19650	0
28	20241216	193600	559657250	19650	19650	19650	19650	0
29	20241216	193500	559657250	19650	19650	19650	19650	0
30	20241216	193400	559657250	19650	19650	19650	19650	0
31	20241216	193300	559657250	19650	19650	19650	19650	0
32	20241216	193200	559657250	19650	19650	19650	19650	247
33	20241216	193100	559657250	19650	19650	19650	19650	0
34	20241216	193000	559657250	19650	19650	19650	19650	0
35	20241216	192900	559657250	19650	19650	19650	19650	0
36	20241216	192800	559657250	19650	19650	19650	19650	0
37	20241216	192700	559657250	19650	19650	19650	19650	0
38	20241216	192600	559657250	19650	19650	19650	19650	0
39	20241216	192500	559657250	19650	19650	19650	19650	0
40	20241216	192400	559657250	19650	19650	19650	19650	0
41	20241216	192300	559657250	19650	19650	19650	19650	0
42	20241216	192200	559657250	19650	19650	19650	19650	0
43	20241216	192100	559657250	19650	19650	19650	19650	0
44	20241216	192000	559657250	19650	19650	19650	19650	0
45	20241216	191900	559657250	19650	19650	19650	19650	0
46	20241216	191800	559657250	19650	19650	19650	19650	0
47	20241216	191700	559657250	19650	19650	19650	19650	0
48	20241216	191600	559657250	19650	19650	19650	19650	0
49	20241216	191500	559657250	19650	19650	19650	19650	0
50	20241216	191400	559657250	19650	19650	19650	19650	0
51	20241216	191300	559657250	19650	19650	19650	19650	0
52	20241216	191200	559657250	19650	19650	19650	19650	0
53	20241216	191100	559657250	19650	19650	19650	19650	0
54	20241216	191000	559657250	19650	19650	19650	19650	0
55	20241216	190900	559657250	19650	19650	19650	19650	0
56	20241216	190800	559657250	19650	19650	19650	19650	0
57	20241216	190700	559657250	19650	19650	19650	19650	0
58	20241216	190600	559657250	19650	19650	19650	19650	0
59	20241216	190500	559657250	19650	19650	19650	19650	0
60	20241216	190400	559657250	19650	19650	19650	19650	0
61	20241216	190300	559657250	19650	19650	19650	19650	0
62	20241216	190200	559657250	19650	19650	19650	19650	247
63	20241216	190100	559657250	19650	19650	19650	19650	0
64	20241216	190000	559657250	19650	19650	19650	19650	0
65	20241216	185900	559657250	19650	19650	19650	19650	0
66	20241216	185800	559657250	19650	19650	19650	19650	0
67	20241216	185700	559657250	19650	19650	19650	19650	0
68	20241216	185600	559657250	19650	19650	19650	19650	0
69	20241216	185500	559657250	19650	19650	19650	19650	0
70	20241216	185400	559657250	19650	19650	19650	19650	0
71	20241216	185300	559657250	19650	19650	19650	19650	0
72	20241216	185200	559657250	19650	19650	19650	19650	0
73	20241216	185100	559657250	19650	19650	19650	19650	0
74	20241216	185000	559657250	19650	19650	19650	19650	0
75	20241216	184900	559657250	19650	19650	19650	19650	0
76	20241216	184800	559657250	19650	19650	19650	19650	0
77	20241216	184700	559657250	19650	19650	19650	19650	0
78	20241216	184600	559657250	19650	19650	19650	19650	0
79	20241216	184500	559657250	19650	19650	19650	19650	0
80	20241216	184400	559657250	19650	19650	19650	19650	0
81	20241216	184300	559657250	19650	19650	19650	19650	0
82	20241216	184200	559657250	19650	19650	19650	19650	0
83	20241216	184100	559657250	19650	19650	19650	19650	0
84	20241216	184000	559657250	19650	19650	19650	19650	0
85	20241216	183900	559657250	19650	19650	19650	19650	0
86	20241216	183800	559657250	19650	19650	19650	19650	0
87	20241216	183700	559657250	19650	19650	19650	19650	0
88	20241216	183600	559657250	19650	19650	19650	19650	0
89	20241216	183500	559657250	19650	19650	19650	19650	0
90	20241216	183400	559657250	19650	19650	19650	19650	0
91	20241216	183300	559657250	19650	19650	19650	19650	0
92	20241216	183200	559657250	19650	19650	19650	19650	247
93	20241216	183100	559657250	19650	19650	19650	19650	0
94	20241216	183000	559657250	19650	19650	19650	19650	0
95	20241216	182900	559657250	19650	19650	19650	19650	0
96	20241216	182800	559657250	19650	19650	19650	19650	0
97	20241216	182700	559657250	19650	19650	19650	19650	0
98	20241216	182600	559657250	19650	19650	19650	19650	0
99	20241216	182500	559657250	19650	19650	19650	19650	0
100	20241216	182400	559657250	19650	19650	19650	19650	0
101	20241216	182300	559657250	19650	19650	19650	19650	0
102	20241216	182200	559657250	19650	19650	19650	19650	0
103	20241216	182100	559657250	19650	19650	19650	19650	0
104	20241216	182000	559657250	19650	19650	19650	19650	0
105	20241216	181900	559657250	19650	19650	19650	19650	0
106	20241216	181800	559657250	19650	19650	19650	19650	0
107	20241216	181700	559657250	19650	19650	19650	19650	0
108	20241216	181600	559657250	19650	19650	19650	19650	0
109	20241216	181500	559657250	19650	19650	19650	19650	0
110	20241216	181400	559657250	19650	19650	19650	19650	0
111	20241216	181300	559657250	19650	19650	19650	19650	0
112	20241216	181200	559657250	19650	19650	19650	19650	0
113	20241216	181100	559657250	19650	19650	19650	19650	0
114	20241216	181000	559657250	19650	19650	19650	19650	0
115	20241216	180900	559657250	19650	19650	19650	19650	0
116	20241216	180800	559657250	19650	19650	19650	19650	0
117	20241216	180700	559657250	19650	19650	19650	19650	0
118	20241216	180600	559657250	19650	19650	19650	19650	0
119	20241216	180500	559657250	19650	19650	19650	19650	0
120	20241216	180400	559657250	19650	19650	19650	19650	0
121	20241216	180300	559657250	19650	19650	19650	19650	0
122	20241216	180200	559657250	19650	19650	19650	19650	247
123	20241216	180100	559657250	19650	19650	19650	19650	0
124	20241216	180000	559657250	19650	19650	19650	19650	0
125	20241216	175900	559657250	19650	19650	19650	19650	0
126	20241216	175800	559657250	19650	19650	19650	19650	0
127	20241216	175700	559657250	19650	19650	19650	19650	0
128	20241216	175600	559657250	19650	19650	19650	19650	0
129	20241216	175500	559657250	19650	19650	19650	19650	0
130	20241216	175400	559657250	19650	19650	19650	19650	0
131	20241216	175300	559657250	19650	19650	19650	19650	0
132	20241216	175200	559657250	19650	19650	19650	19650	0
133	20241216	175100	559657250	19650	19650	19650	19650	0
134	20241216	175000	559657250	19650	19650	19650	19650	0
135	20241216	174900	559657250	19650	19650	19650	19650	0
136	20241216	174800	559657250	19650	19650	19650	19650	0
137	20241216	174700	559657250	19650	19650	19650	19650	0
138	20241216	174600	559657250	19650	19650	19650	19650	0
139	20241216	174500	559657250	19650	19650	19650	19650	0
140	20241216	174400	559657250	19650	19650	19650	19650	0
141	20241216	174300	559657250	19650	19650	19650	19650	0
142	20241216	174200	559657250	19650	19650	19650	19650	0
143	20241216	174100	559657250	19650	19650	19650	19650	0
144	20241216	174000	559657250	19650	19650	19650	19650	0
145	20241216	173900	559657250	19650	19650	19650	19650	0
146	20241216	173800	559657250	19650	19650	19650	19650	0
147	20241216	173700	559657250	19650	19650	19650	19650	0
148	20241216	173600	559657250	19650	19650	19650	19650	0
149	20241216	173500	559657250	19650	19650	19650	19650	0
150	20241216	173400	559657250	19650	19650	19650	19650	0
151	20241216	173300	559657250	19650	19650	19650	19650	0
152	20241216	173200	559657250	19650	19650	19650	19650	247
153	20241216	173100	559657250	19650	19650	19650	19650	0
154	20241216	173000	559657250	19650	19650	19650	19650	0
155	20241216	172900	559657250	19650	19650	19650	19650	0
156	20241216	172800	559657250	19650	19650	19650	19650	0
157	20241216	172700	559657250	19650	19650	19650	19650	0
158	20241216	172600	559657250	19650	19650	19650	19650	0
159	20241216	172500	559657250	19650	19650	19650	19650	0
160	20241216	172400	559657250	19650	19650	19650	19650	0
161	20241216	172300	559657250	19650	19650	19650	19650	0
162	20241216	172200	559657250	19650	19650	19650	19650	0
163	20241216	172100	559657250	19650	19650	19650	19650	0
164	20241216	172000	559657250	19650	19650	19650	19650	0
165	20241216	171900	559657250	19650	19650	19650	19650	0
166	20241216	171800	559657250	19650	19650	19650	19650	0
167	20241216	171700	559657250	19650	19650	19650	19650	0
168	20241216	171600	559657250	19650	19650	19650	19650	0
169	20241216	171500	559657250	19650	19650	19650	19650	0
170	20241216	171400	559657250	19650	19650	19650	19650	0
171	20241216	171300	559657250	19650	19650	19650	19650	0
172	20241216	171200	559657250	19650	19650	19650	19650	0
173	20241216	171100	559657250	19650	19650	19650	19650	0
174	20241216	171000	559657250	19650	19650	19650	19650	0
175	20241216	170900	559657250	19650	19650	19650	19650	0
176	20241216	170800	559657250	19650	19650	19650	19650	0
177	20241216	170700	559657250	19650	19650	19650	19650	0
178	20241216	170600	559657250	19650	19650	19650	19650	0
179	20241216	170500	559657250	19650	19650	19650	19650	0
180	20241216	170400	559657250	19650	19650	19650	19650	0
181	20241216	170300	559657250	19650	19650	19650	19650	0
182	20241216	170200	559657250	19650	19650	19650	19650	247
183	20241216	170100	559657250	19650	19650	19650	19650	0
184	20241216	170000	559657250	19650	19650	19650	19650	0
185	20241216	165900	559657250	19650	19650	19650	19650	0
186	20241216	165800	559657250	19650	19650	19650	19650	0
187	20241216	165700	559657250	19650	19650	19650	19650	0
188	20241216	165600	559657250	19650	19650	19650	19650	0
189	20241216	165500	559657250	19650	19650	19650	19650	0
190	20241216	165400	559657250	19650	19650	19650	19650	0
191	20241216	165300	559657250	19650	19650	19650	19650	0
192	20241216	165200	559657250	19650	19650	19650	19650	0
193	20241216	165100	559657250	19650	19650	19650	19650	0
194	20241216	165000	559657250	19650	19650	19650	19650	0
195	20241216	164900	559657250	19650	19650	19650	19650	0
196	20241216	164800	559657250	19650	19650	19650	19650	0
197	20241216	164700	559657250	19650	19650	19650	19650	0
198	20241216	164600	559657250	19650	19650	19650	19650	0
199	20241216	164500	559657250	19650	19650	19650	19650	0
200	20241216	164400	559657250	19650	19650	19650	19650	0
201	20241216	164300	559657250	19650	19650	19650	19650	0
202	20241216	164200	559657250	19650	19650	19650	19650	0
203	20241216	164100	559657250	19650	19650	19650	19650	0
204	20241216	164000	559657250	19650	19650	19650	19650	0
205	20241216	163900	559657250	19650	19650	19650	19650	0
206	20241216	163800	559657250	19650	19650	19650	19650	0
207	20241216	163700	559657250	19650	19650	19650	19650	0
208	20241216	163600	559657250	19650	19650	19650	19650	0
209	20241216	163500	559657250	19650	19650	19650	19650	0
210	20241216	163400	559657250	19650	19650	19650	19650	0
211	20241216	163300	559657250	19650	19650	19650	19650	0
212	20241216	163200	559657250	19650	19650	19650	19650	247
213	20241216	163100	559657250	19650	19650	19650	19650	0
214	20241216	163000	559657250	19650	19650	19650	19650	0
215	20241216	162900	559657250	19650	19650	19650	19650	0
216	20241216	162800	559657250	19650	19650	19650	19650	0
217	20241216	162700	559657250	19650	19650	19650	19650	0
218	20241216	162600	559657250	19650	19650	19650	19650	0
219	20241216	162500	559657250	19650	19650	19650	19650	0
220	20241216	162400	559657250	19650	19650	19650	19650	0
221	20241216	162300	559657250	19650	19650	19650	19650	0
222	20241216	162200	559657250	19650	19650	19650	19650	0
223	20241216	162100	559657250	19650	19650	19650	19650	0
224	20241216	162000	559657250	19650	19650	19650	19650	0
225	20241216	161900	559657250	19650	19650	19650	19650	0
226	20241216	161800	559657250	19650	19650	19650	19650	0
227	20241216	161700	559657250	19650	19650	19650	19650	0
228	20241216	161600	559657250	19650	19650	19650	19650	0
229	20241216	161500	559657250	19650	19650	19650	19650	0
230	20241216	161400	559657250	19650	19650	19650	19650	0
231	20241216	161300	559657250	19650	19650	19650	19650	0
232	20241216	161200	559657250	19650	19650	19650	19650	0
233	20241216	161100	559657250	19650	19650	19650	19650	0
234	20241216	161000	559657250	19650	19650	19650	19650	0
235	20241216	160900	559657250	19650	19650	19650	19650	0
236	20241216	160800	559657250	19650	19650	19650	19650	0
237	20241216	160700	559657250	19650	19650	19650	19650	0
238	20241216	160600	559657250	19650	19650	19650	19650	0
239	20241216	160500	559657250	19650	19650	19650	19650	0
240	20241216	160400	559657250	19650	19650	19650	19650	0
241	20241216	160300	559657250	19650	19650	19650	19650	0
242	20241216	160200	559657250	19650	19650	19650	19650	247
243	20241216	160100	559657250	19650	19650	19650	19650	0
244	20241216	160000	559657250	19650	19650	19650	19650	0
245	20241216	155900	559657250	19650	19650	19650	19650	0
246	20241216	155800	559657250	19650	19650	19650	19650	0
247	20241216	155700	559657250	19650	19650	19650	19650	0
248	20241216	155600	559657250	19650	19650	19650	19650	0
249	20241216	155500	559657250	19650	19650	19650	19650	0
250	20241216	155400	559657250	19650	19650	19650	19650	0
251	20241216	155300	559657250	19650	19650	19650	19650	0
252	20241216	155200	559657250	19650	19650	19650	19650	0
253	20241216	155100	559657250	19650	19650	19650	19650	0
254	20241216	155000	559657250	19650	19650	19650	19650	0
255	20241216	154900	559657250	19650	19650	19650	19650	0
256	20241216	154800	559657250	19650	19650	19650	19650	0
257	20241216	154700	559657250	19650	19650	19650	19650	0
258	20241216	154600	559657250	19650	19650	19650	19650	0
259	20241216	154500	559657250	19650	19650	19650	19650	0
260	20241216	154400	559657250	19650	19650	19650	19650	0
261	20241216	154300	559657250	19650	19650	19650	19650	0
262	20241216	154200	559657250	19650	19650	19650	19650	0
263	20241216	154100	559657250	19650	19650	19650	19650	0
264	20241216	154000	559657250	19650	19650	19650	19650	0
265	20241216	153900	559657250	19650	19650	19650	19650	0
266	20241216	153800	559657250	19650	19650	19650	19650	0
267	20241216	153700	559657250	19650	19650	19650	19650	0
268	20241216	153600	559657250	19650	19650	19650	19650	0
269	20241216	153500	559657250	19650	19650	19650	19650	0
270	20241216	153400	559657250	19650	19650	19650	19650	0
271	20241216	153300	559657250	19650	19650	19650	19650	0
272	20241216	153200	559657250	19650	19650	19650	19650	247
273	20241216	153100	559657250	19650	19650	19650	19650	0
274	20241216	153000	559657250	19650	19650	19650	19650	247
275	20241216	152900	554803700	19540	19540	19540	19540	0
276	20241216	152800	554803700	19540	19540	19540	19540	0
277	20241216	152700	554803700	19540	19540	19540	19540	0
278	20241216	152600	554803700	19540	19540	19540	19540	0
279	20241216	152500	554803700	19540	19540	19540	19540	0
280	20241216	152400	554803700	19540	19540	19540	19540	0
281	20241216	152300	554803700	19540	19540	19540	19540	0
282	20241216	152200	554803700	19540	19540	19540	19540	0
283	20241216	152100	554803700	19540	19540	19540	19540	0
284	20241216	152000	554803700	19540	19540	19540	19540	0
285	20241216	151900	554803700	19540	19530	19670	19530	159
286	20241216	151800	551690650	19520	19520	19640	19520	231
287	20241216	151700	547174970	19530	19550	19550	19530	89
288	20241216	151600	545436300	19550	19550	19550	19550	5
289	20241216	151500	545338550	19550	19550	19550	19550	25
290	20241216	151400	544849800	19550	19550	19550	19550	7
291	20241216	151300	544712950	19550	19550	19550	19550	10
292	20241216	151200	544517450	19560	19550	19560	19550	18
293	20241216	151100	544165470	19560	19560	19560	19560	2
294	20241216	151000	544126350	19550	19550	19550	19550	1
295	20241216	150900	544106800	19550	19550	19550	19550	20
296	20241216	150800	543715800	19550	19550	19550	19550	1
297	20241216	150700	543696250	19540	19540	19540	19540	0
298	20241216	150600	543696250	19540	19550	19550	19540	26
299	20241216	150500	543187960	19550	19550	19550	19550	0
300	20241216	150400	543187960	19550	19550	19550	19550	6
301	20241216	150300	543070660	19560	19540	19560	19540	3
302	20241216	150200	543012020	19560	19560	19560	19560	0
303	20241216	150100	543012020	19560	19560	19560	19560	1
304	20241216	150000	542992460	19520	19520	19520	19520	4
305	20241216	145900	542914380	19560	19530	19560	19530	3
306	20241216	145800	542855750	19530	19530	19530	19530	2
307	20241216	145700	542816690	19540	19530	19540	19530	5
308	20241216	145600	542719020	19540	19540	19540	19540	3
309	20241216	145500	542660400	19540	19540	19540	19540	0
310	20241216	145400	542660400	19540	19580	19580	19540	39
311	20241216	145300	541896820	19680	19680	19680	19680	0
312	20241216	145200	541896820	19680	19680	19680	19680	0
313	20241216	145100	541896820	19680	19680	19680	19680	0
314	20241216	145000	541896820	19680	19680	19680	19680	3
315	20241216	144900	541837780	19460	19480	19500	19460	711
316	20241216	144800	527996050	19490	19540	19540	19490	798
317	20241216	144700	512427900	19540	19540	19540	19540	0
318	20241216	144600	512427900	19540	19540	19540	19540	33
319	20241216	144500	511783080	19540	19540	19540	19540	1
320	20241216	144400	511763540	19540	19540	19540	19540	2
321	20241216	144300	511724460	19550	19550	19550	19550	0
322	20241216	144200	511724460	19550	19550	19550	19550	1
323	20241216	144100	511704910	19550	19550	19550	19550	0
324	20241216	144000	511704910	19550	19550	19550	19550	1
325	20241216	143900	511685360	19550	19540	19550	19540	26
326	20241216	143800	511177070	19550	19550	19550	19550	0
327	20241216	143700	511177070	19550	19550	19550	19550	12
328	20241216	143600	510942470	19530	19530	19530	19530	0
329	20241216	143500	510942470	19530	19530	19530	19530	0
330	20241216	143400	510942470	19530	19530	19530	19530	2
331	20241216	143300	510903410	19540	19540	19540	19540	8
332	20241216	143200	510747090	19550	19550	19550	19550	0
333	20241216	143100	510747090	19550	19550	19550	19550	0
334	20241216	143000	510747090	19550	19520	19550	19520	12
335	20241216	142900	510512520	19520	19610	19610	19520	1278
336	20241216	142800	485512320	19610	19610	19610	19610	0
337	20241216	142700	485512320	19610	19640	19640	19610	156
338	20241216	142600	482450550	19640	19640	19640	19640	0
339	20241216	142500	482450550	19640	19640	19640	19640	0
340	20241216	142400	482450550	19640	19640	19640	19640	1
341	20241216	142300	482430910	19640	19640	19640	19640	1
342	20241216	142200	482411270	19640	19640	19640	19640	0
343	20241216	142100	482411270	19640	19640	19640	19640	25
344	20241216	142000	481920270	19630	19630	19630	19630	1
345	20241216	141900	481900640	19640	19640	19640	19640	0
346	20241216	141800	481900640	19640	19640	19640	19640	0
347	20241216	141700	481900640	19640	19640	19640	19640	0
348	20241216	141600	481900640	19640	19640	19640	19640	0
349	20241216	141500	481900640	19640	19640	19640	19640	30
350	20241216	141400	481311440	19650	19650	19650	19650	25
351	20241216	141300	480820190	19640	19650	19650	19640	26
352	20241216	141200	480309300	19640	19640	19640	19640	3
353	20241216	141100	480250380	19650	19650	19650	19650	0
354	20241216	141000	480250380	19650	19650	19650	19650	0
355	20241216	140900	480250380	19650	19650	19650	19650	0
356	20241216	140800	480250380	19650	19650	19650	19650	0
357	20241216	140700	480250380	19650	19650	19650	19650	3
358	20241216	140600	480191430	19630	19630	19630	19630	1
359	20241216	140500	480171800	19660	19680	19680	19640	256
360	20241216	140400	475142570	19680	19680	19680	19680	7
361	20241216	140300	475004810	19670	19680	19710	19670	62
362	20241216	140200	473784570	19680	19680	19680	19680	0
363	20241216	140100	473784570	19680	19680	19680	19680	0
364	20241216	140000	473784570	19680	19680	19680	19660	7
365	20241216	135900	473646880	19660	19650	19680	19650	9
366	20241216	135800	473469900	19650	19640	19670	19640	6
367	20241216	135700	473352020	19640	19660	19670	19630	36
368	20241216	135600	472644970	19630	19630	19680	19630	5
369	20241216	135500	472546770	19630	19670	19670	19630	202
370	20241216	135400	468579540	19630	19630	19630	19630	0
371	20241216	135300	468579540	19630	19630	19630	19630	1
372	20241216	135200	468559910	19680	19620	19680	19620	44
373	20241216	135100	467695430	19620	19620	19620	19620	0
374	20241216	135000	467695430	19620	19620	19620	19620	0
375	20241216	134900	467695430	19620	19620	19620	19620	0
376	20241216	134800	467695430	19620	19620	19620	19620	0
377	20241216	134700	467695430	19620	19620	19620	19620	0
378	20241216	134600	467695430	19620	19620	19620	19620	50
379	20241216	134500	466714430	19620	19620	19620	19620	0
380	20241216	134400	466714430	19620	19620	19620	19620	26
381	20241216	134300	466204310	19610	19620	19620	19610	19
382	20241216	134200	465831710	19620	19620	19620	19620	1
383	20241216	134100	465812090	19620	19600	19620	19600	525
384	20241216	134000	455520090	19600	19600	19600	19600	0
385	20241216	133900	455520090	19600	19600	19600	19600	10
386	20241216	133800	455324090	19600	19600	19600	19600	0
387	20241216	133700	455324090	19600	19650	19650	19600	813
388	20241216	133600	439372270	19680	19680	19680	19680	0
389	20241216	133500	439372270	19680	19680	19680	19680	0
390	20241216	133400	439372270	19680	19680	19680	19680	0
391	20241216	133300	439372270	19680	19680	19680	19680	0
392	20241216	133200	439372270	19680	19680	19680	19680	0
393	20241216	133100	439372270	19680	19680	19680	19680	0
394	20241216	133000	439372270	19680	19650	19680	19650	2
395	20241216	132900	439332940	19680	19630	19680	19630	2
396	20241216	132800	439293630	19640	19620	19640	19610	436
397	20241216	132700	430743120	19630	19630	19630	19630	0
398	20241216	132600	430743120	19630	19630	19630	19630	36
399	20241216	132500	430036440	19640	19640	19640	19640	5
400	20241216	132400	429938240	19640	19640	19640	19640	0
401	20241216	132300	429938240	19640	19640	19640	19640	0
402	20241216	132200	429938240	19640	19640	19640	19640	34
403	20241216	132100	429270480	19640	19640	19640	19640	1
404	20241216	132000	429250840	19650	19670	19670	19650	126
405	20241216	131900	426773960	19700	19700	19700	19700	0
406	20241216	131800	426773960	19700	19700	19700	19700	0
407	20241216	131700	426773960	19700	19700	19700	19700	43
408	20241216	131600	425926860	19700	19710	19710	19700	36
409	20241216	131500	425217650	19710	19710	19710	19710	0
410	20241216	131400	425217650	19710	19720	19720	19710	56
411	20241216	131300	424113880	19720	19720	19720	19720	0
412	20241216	131200	424113880	19720	19720	19720	19720	0
413	20241216	131100	424113880	19720	19720	19720	19720	0
414	20241216	131000	424113880	19720	19720	19720	19720	5
415	20241216	130900	424015280	19700	19700	19700	19700	0
416	20241216	130800	424015280	19700	19700	19700	19700	0
417	20241216	130700	424015280	19700	19690	19700	19690	117
418	20241216	130600	421710400	19700	19670	19700	19670	7
419	20241216	130500	421572610	19660	19700	19700	19660	390
420	20241216	130400	413893180	19700	19700	19700	19700	25
421	20241216	130300	413400680	19700	19700	19700	19700	0
422	20241216	130200	413400680	19700	19660	19700	19660	890
423	20241216	130100	395900110	19660	19690	19690	19660	736
424	20241216	130000	381428800	19700	19700	19700	19700	0
425	20241216	125900	381428800	19700	19700	19700	19700	0
426	20241216	125800	381428800	19700	19700	19700	19700	20
427	20241216	125700	381034800	19700	19700	19700	19700	0
428	20241216	125600	381034800	19700	19700	19700	19700	4
429	20241216	125500	380956000	19700	19690	19700	19690	4
430	20241216	125400	380877230	19690	19690	19690	19690	8
431	20241216	125300	380719710	19690	19690	19690	19690	5
432	20241216	125200	380621260	19690	19690	19690	19690	2
433	20241216	125100	380581880	19690	19660	19690	19660	7
434	20241216	125000	380444140	19660	19660	19660	19660	6
435	20241216	124900	380326180	19660	19660	19660	19660	6
436	20241216	124800	380208220	19660	19660	19660	19660	11
437	20241216	124700	379991960	19660	19660	19660	19650	22
438	20241216	124600	379559480	19660	19660	19660	19660	7
439	20241216	124500	379421860	19660	19660	19660	19660	9
440	20241216	124400	379244920	19660	19660	19660	19660	1
441	20241216	124300	379225260	19670	19700	19700	19660	119
442	20241216	124200	376884350	19700	19700	19710	19700	6
443	20241216	124100	376766140	19700	19700	19700	19700	12
444	20241216	124000	376529740	19700	19720	19720	19700	15
445	20241216	123900	376234100	19730	19750	19750	19720	252
446	20241216	123800	371262540	19760	19760	19760	19760	0
447	20241216	123700	371262540	19760	19760	19760	19760	0
448	20241216	123600	371262540	19760	19760	19760	19760	56
449	20241216	123500	370155980	19760	19760	19760	19760	0
450	20241216	123400	370155980	19760	19770	19770	19760	52
451	20241216	123300	369128010	19780	19810	19810	19780	121
452	20241216	123200	366733070	19810	19810	19810	19810	2
453	20241216	123100	366693450	19800	19800	19800	19800	1
454	20241216	123000	366673650	19800	19780	19850	19780	313
455	20241216	122900	360477310	19780	19780	19780	19780	0
456	20241216	122800	360477310	19780	19780	19780	19780	26
457	20241216	122700	359963030	19780	19780	19780	19780	26
458	20241216	122600	359448750	19780	19780	19780	19780	11
459	20241216	122500	359231170	19800	19780	19800	19780	20
460	20241216	122400	358835440	19780	19780	19780	19780	6
461	20241216	122300	358716760	19780	19780	19780	19780	6
462	20241216	122200	358598080	19790	19780	19800	19780	40
463	20241216	122100	357806450	19780	19760	19780	19760	41
464	20241216	122000	356996040	19760	19740	19770	19740	9
465	20241216	121900	356818230	19730	19730	19740	19730	264
466	20241216	121800	351609500	19730	19730	19730	19730	0
467	20241216	121700	351609500	19730	19770	19770	19730	1723
468	20241216	121600	317607890	19750	19750	19750	19750	49
469	20241216	121500	316640140	19750	19750	19750	19750	506
470	20241216	121400	306646640	19750	19760	19760	19750	23
471	20241216	121300	306192360	19760	19760	19770	19760	18
472	20241216	121200	305836600	19750	19760	19760	19750	36
473	20241216	121100	305125490	19760	19760	19760	19760	1
474	20241216	121000	305105730	19770	19720	19770	19720	343
475	20241216	120900	298332740	19720	19700	19720	19700	387
476	20241216	120800	290705480	19700	19680	19700	19680	248
477	20241216	120700	285824080	19680	19680	19680	19680	0
478	20241216	120600	285824080	19680	19680	19680	19680	0
479	20241216	120500	285824080	19680	19680	19680	19680	0
480	20241216	120400	285824080	19680	19670	19680	19670	6
481	20241216	120300	285706010	19680	19680	19680	19680	0
482	20241216	120200	285706010	19680	19660	19680	19660	201
483	20241216	120100	281752590	19660	19660	19660	19660	1
484	20241216	120000	281732930	19660	19660	19660	19660	9
485	20241216	115900	281555990	19650	19640	19660	19640	29
486	20241216	115800	280986400	19630	19650	19650	19620	88
487	20241216	115700	279258170	19660	19660	19660	19660	0
488	20241216	115600	279258170	19660	19660	19660	19660	1
489	20241216	115500	279238510	19660	19660	19660	19660	25
490	20241216	115400	278747010	19680	19680	19680	19680	0
491	20241216	115300	278747010	19680	19670	19680	19670	4
492	20241216	115200	278668310	19670	19640	19670	19640	357
493	20241216	115100	271653030	19640	19640	19640	19640	0
494	20241216	115000	271653030	19640	19640	19640	19640	0
495	20241216	114900	271653030	19640	19640	19640	19640	0
496	20241216	114800	271653030	19640	19620	19640	19620	193
497	20241216	114700	267865830	19620	19620	19620	19620	0
498	20241216	114600	267865830	19620	19620	19620	19620	0
499	20241216	114500	267865830	19620	19620	19620	19620	0
500	20241216	114400	267865830	19620	19600	19620	19600	2
501	20241216	114300	267826610	19590	19590	19590	19590	5
502	20241216	114200	267728660	19620	19590	19620	19580	124
503	20241216	114100	265299700	19620	19620	19620	19620	0
504	20241216	114000	265299700	19620	19590	19620	19590	163
505	20241216	113900	262103940	19580	19580	19580	19580	5
506	20241216	113800	262006040	19580	19580	19580	19580	14
507	20241216	113700	261731920	19580	19580	19580	19580	36
508	20241216	113600	261027040	19580	19580	19580	19580	17
509	20241216	113500	260694180	19580	19550	19580	19550	75
510	20241216	113400	259226970	19530	19530	19530	19530	4
511	20241216	113300	259148850	19530	19520	19530	19520	8
512	20241216	113200	258992630	19520	19560	19570	19510	33
513	20241216	113100	258347690	19610	19600	19610	19600	381
514	20241216	113000	250876540	19610	19590	19610	19590	671
515	20241216	112900	237724050	19450	19450	19470	19450	4
516	20241216	112800	237646230	19420	19420	19420	19420	199
517	20241216	112700	233781650	19420	19420	19420	19420	408
518	20241216	112600	225858290	19420	19420	19420	19420	0
519	20241216	112500	225858290	19420	19420	19420	19420	1
520	20241216	112400	225838870	19420	19420	19420	19420	25
521	20241216	112300	225353370	19420	19420	19420	19420	0
522	20241216	112200	225353370	19420	19420	19420	19420	0
523	20241216	112100	225353370	19420	19420	19420	19420	5
524	20241216	112000	225256270	19420	19420	19420	19420	0
525	20241216	111900	225256270	19420	19420	19420	19420	3
526	20241216	111800	225198010	19420	19420	19420	19420	0
527	20241216	111700	225198010	19420	19420	19420	19420	0
528	20241216	111600	225198010	19420	19450	19450	19420	51
529	20241216	111500	224206450	19460	19460	19460	19460	0
530	20241216	111400	224206450	19460	19460	19460	19460	0
531	20241216	111300	224206450	19460	19460	19460	19460	1
532	20241216	111200	224186990	19460	19460	19460	19460	0
533	20241216	111100	224186990	19460	19460	19460	19460	2
534	20241216	111000	224148070	19480	19510	19510	19480	929
535	20241216	110900	206051090	19520	19530	19530	19520	10
536	20241216	110800	205855800	19560	19590	19590	19560	431
537	20241216	110700	197423340	19600	19600	19600	19600	0
538	20241216	110600	197423340	19600	19620	19620	19580	11
539	20241216	110500	197207650	19620	19610	19620	19610	7
540	20241216	110400	197070370	19610	19610	19610	19610	0
541	20241216	110300	197070370	19610	19600	19610	19600	11
542	20241216	110200	196854760	19600	19580	19600	19580	18
543	20241216	110100	196502300	19580	19580	19580	19580	0
544	20241216	110000	196502300	19580	19590	19590	19570	168
545	20241216	105900	193211730	19600	19600	19600	19600	0
546	20241216	105800	193211730	19600	19600	19600	19600	1
547	20241216	105700	193192130	19590	19590	19590	19590	1
548	20241216	105600	193172540	19590	19590	19590	19590	10
549	20241216	105500	192976640	19590	19580	19590	19580	14
550	20241216	105400	192702390	19580	19580	19580	19580	0
551	20241216	105300	192702390	19580	19560	19580	19560	2
552	20241216	105200	192663250	19560	19560	19560	19560	0
553	20241216	105100	192663250	19560	19540	19560	19510	130
554	20241216	105000	190126220	19530	19500	19540	19500	78
555	20241216	104900	188604350	19500	19500	19500	19500	0
556	20241216	104800	188604350	19500	19500	19500	19500	0
557	20241216	104700	188604350	19500	19500	19500	19500	0
558	20241216	104600	188604350	19500	19480	19500	19480	5
559	20241216	104500	188506930	19460	19420	19460	19420	417
560	20241216	104400	180408510	19420	19420	19420	19420	2
561	20241216	104300	180369670	19440	19440	19440	19440	0
562	20241216	104200	180369670	19440	19440	19440	19440	0
563	20241216	104100	180369670	19440	19510	19510	19440	982
564	20241216	104000	161263020	19510	19510	19510	19510	0
565	20241216	103900	161263020	19510	19510	19510	19510	0
566	20241216	103800	161263020	19510	19510	19510	19510	0
567	20241216	103700	161263020	19510	19510	19510	19510	0
568	20241216	103600	161263020	19510	19510	19510	19510	28
569	20241216	103500	160716740	19520	19520	19520	19520	0
570	20241216	103400	160716740	19520	19520	19520	19520	1
571	20241216	103300	160697220	19550	19540	19550	19540	3
572	20241216	103200	160638580	19520	19520	19520	19520	0
573	20241216	103100	160638580	19520	19510	19520	19510	3
574	20241216	103000	160580040	19510	19510	19520	19510	11
575	20241216	102900	160365410	19520	19520	19550	19520	71
576	20241216	102800	158979090	19520	19520	19520	19520	0
577	20241216	102700	158979090	19520	19510	19520	19510	47
578	20241216	102600	158061660	19520	19480	19530	19480	102
579	20241216	102500	156072420	19470	19480	19480	19470	22
580	20241216	102400	155644060	19480	19480	19480	19480	8
581	20241216	102300	155488220	19470	19470	19470	19470	6
582	20241216	102200	155371400	19470	19470	19470	19470	6
583	20241216	102100	155254580	19500	19460	19500	19440	8
584	20241216	102000	155098960	19470	19470	19470	19470	2
585	20241216	101900	155060020	19480	19470	19480	19470	184
586	20241216	101800	151477530	19490	19520	19520	19490	124
587	20241216	101700	149060740	19530	19530	19530	19530	1
588	20241216	101600	149041210	19540	19540	19540	19540	0
589	20241216	101500	149041210	19540	19590	19590	19410	292
590	20241216	101400	143331280	19600	19600	19600	19600	1
591	20241216	101300	143311680	19610	19610	19610	19610	0
592	20241216	101200	143311680	19610	19610	19610	19610	0
593	20241216	101100	143311680	19610	19610	19610	19610	0
594	20241216	101000	143311680	19610	19570	19610	19560	7
595	20241216	100900	143174630	19580	19590	19590	19580	4
596	20241216	100800	143096290	19610	19650	19650	19600	199
597	20241216	100700	139191400	19650	19670	19670	19650	92
598	20241216	100600	137382850	19670	19670	19670	19670	0
599	20241216	100500	137382850	19670	19670	19670	19670	0
600	20241216	100400	137382850	19670	19660	19670	19660	27
601	20241216	100300	136852010	19670	19660	19670	19660	4
602	20241216	100200	136773340	19650	19650	19650	19650	0
603	20241216	100100	136773340	19650	19650	19670	19640	15
604	20241216	100000	136478620	19670	19650	19670	19650	3
605	20241216	095900	136419640	19660	19680	19690	19660	181
606	20241216	095800	132860880	19690	19690	19690	19690	0
607	20241216	095700	132860880	19690	19690	19690	19690	0
608	20241216	095600	132860880	19690	19690	19690	19690	3
609	20241216	095500	132801810	19680	19680	19680	19680	0
610	20241216	095400	132801810	19680	19680	19680	19680	7
611	20241216	095300	132664050	19690	19700	19700	19690	108
612	20241216	095200	130537460	19700	19730	19740	19700	17
613	20241216	095100	130202490	19730	19780	19780	19730	187
614	20241216	095000	126508170	19780	19780	19780	19780	2
615	20241216	094900	126468610	19790	19790	19790	19790	33
616	20241216	094800	125815540	19790	19790	19790	19790	10
617	20241216	094700	125617640	19790	19790	19790	19790	3
618	20241216	094600	125558270	19790	19790	19790	19790	18
619	20241216	094500	125202050	19790	19780	19790	19780	10
620	20241216	094400	125004190	19770	19770	19770	19770	0
621	20241216	094300	125004190	19770	19780	19790	19770	291
622	20241216	094200	119250360	19770	19760	19770	19760	28
623	20241216	094100	118696810	19770	19770	19770	19770	0
624	20241216	094000	118696810	19770	19730	19770	19730	1181
625	20241216	093900	95377960	19730	19730	19730	19730	10
626	20241216	093800	95180660	19730	19700	19730	19700	237
627	20241216	093700	90509240	19690	19690	19690	19690	2
628	20241216	093600	90469860	19690	19680	19690	19670	3
629	20241216	093500	90410820	19660	19650	19680	19650	26
630	20241216	093400	89899840	19640	19630	19650	19630	9
631	20241216	093300	89723090	19630	19660	19660	19630	71
632	20241216	093200	88328760	19670	19700	19700	19670	455
633	20241216	093100	79366610	19720	19690	19720	19690	35
634	20241216	093000	78677200	19710	19710	19710	19710	1
635	20241216	092900	78657490	19750	19690	19750	19690	6
636	20241216	092800	78539150	19700	19630	19700	19630	654
637	20241216	092700	65688000	19630	19630	19640	19630	11
638	20241216	092600	65472060	19640	19630	19640	19630	8
639	20241216	092500	65314970	19610	19530	19610	19530	314
640	20241216	092400	59166570	19550	19480	19550	19480	50
641	20241216	092300	58191170	19490	19430	19490	19430	16
642	20241216	092200	57879790	19450	19430	19470	19430	24
643	20241216	092100	57413170	19460	19430	19460	19410	134
644	20241216	092000	54809890	19430	19500	19500	19430	32
645	20241216	091900	54187510	19560	19510	19560	19510	196
646	20241216	091800	50363320	19560	19520	19560	19520	56
647	20241216	091700	49270160	19500	19500	19500	19500	106
648	20241216	091600	47203160	19500	19490	19500	19430	362
649	20241216	091500	40150140	19490	19490	19490	19490	206
650	20241216	091400	36135200	19420	19420	19550	19420	5
651	20241216	091300	36037840	19450	19570	19570	19450	1247
652	20241216	091200	11697710	19570	19570	19570	19570	0
653	20241216	091100	11697710	19570	19570	19570	19570	1
654	20241216	091000	11678140	19590	19590	19590	19590	0
655	20241216	090900	11678140	19590	19590	19590	19590	0
656	20241216	090800	11678140	19590	19550	19590	19530	46
657	20241216	090700	10778680	19550	19550	19550	19550	58
658	20241216	090600	9644780	19500	19450	19500	19450	77
659	20241216	090500	8145040	19450	19450	19450	19450	2
660	20241216	090400	8106140	19330	19330	19330	19330	1
661	20241216	090300	8086810	19480	19480	19480	19480	1
662	20241216	090200	8067330	19480	19290	19480	19290	3
663	20241216	090100	8009080	19250	19450	19450	19250	261
664	20241216	090000	2964000	19500	19500	19500	19500	152