KissMeData/114190/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	201700	827496010	9810	9810	9810	9810	2482
3	20241216	201600	827496010	9810	9810	9810	9810	0
4	20241216	201500	827496010	9810	9810	9810	9810	0
5	20241216	201400	827496010	9810	9810	9810	9810	0
6	20241216	201300	827496010	9810	9810	9810	9810	0
7	20241216	201200	827496010	9810	9810	9810	9810	0
8	20241216	201100	827496010	9810	9810	9810	9810	0
9	20241216	201000	827496010	9810	9810	9810	9810	0
10	20241216	200900	827496010	9810	9810	9810	9810	0
11	20241216	200800	827496010	9810	9810	9810	9810	0
12	20241216	200700	827496010	9810	9810	9810	9810	0
13	20241216	200600	827496010	9810	9810	9810	9810	0
14	20241216	200500	827496010	9810	9810	9810	9810	0
15	20241216	200400	827496010	9810	9810	9810	9810	0
16	20241216	200300	827496010	9810	9810	9810	9810	0
17	20241216	200200	827496010	9810	9810	9810	9810	0
18	20241216	200100	827496010	9810	9810	9810	9810	0
19	20241216	200000	827496010	9810	9810	9810	9810	0
20	20241216	195900	827496010	9810	9810	9810	9810	0
21	20241216	195800	827496010	9810	9810	9810	9810	0
22	20241216	195700	827496010	9810	9810	9810	9810	0
23	20241216	195600	827496010	9810	9810	9810	9810	0
24	20241216	195500	827496010	9810	9810	9810	9810	0
25	20241216	195400	827496010	9810	9810	9810	9810	0
26	20241216	195300	827496010	9810	9810	9810	9810	0
27	20241216	195200	827496010	9810	9810	9810	9810	0
28	20241216	195100	827496010	9810	9810	9810	9810	0
29	20241216	195000	827496010	9810	9810	9810	9810	0
30	20241216	194900	827496010	9810	9810	9810	9810	0
31	20241216	194800	827496010	9810	9810	9810	9810	0
32	20241216	194700	827496010	9810	9810	9810	9810	2482
33	20241216	194600	827496010	9810	9810	9810	9810	0
34	20241216	194500	827496010	9810	9810	9810	9810	0
35	20241216	194400	827496010	9810	9810	9810	9810	0
36	20241216	194300	827496010	9810	9810	9810	9810	0
37	20241216	194200	827496010	9810	9810	9810	9810	0
38	20241216	194100	827496010	9810	9810	9810	9810	0
39	20241216	194000	827496010	9810	9810	9810	9810	0
40	20241216	193900	827496010	9810	9810	9810	9810	0
41	20241216	193800	827496010	9810	9810	9810	9810	0
42	20241216	193700	827496010	9810	9810	9810	9810	0
43	20241216	193600	827496010	9810	9810	9810	9810	0
44	20241216	193500	827496010	9810	9810	9810	9810	0
45	20241216	193400	827496010	9810	9810	9810	9810	0
46	20241216	193300	827496010	9810	9810	9810	9810	0
47	20241216	193200	827496010	9810	9810	9810	9810	0
48	20241216	193100	827496010	9810	9810	9810	9810	0
49	20241216	193000	827496010	9810	9810	9810	9810	0
50	20241216	192900	827496010	9810	9810	9810	9810	0
51	20241216	192800	827496010	9810	9810	9810	9810	0
52	20241216	192700	827496010	9810	9810	9810	9810	0
53	20241216	192600	827496010	9810	9810	9810	9810	0
54	20241216	192500	827496010	9810	9810	9810	9810	0
55	20241216	192400	827496010	9810	9810	9810	9810	0
56	20241216	192300	827496010	9810	9810	9810	9810	0
57	20241216	192200	827496010	9810	9810	9810	9810	0
58	20241216	192100	827496010	9810	9810	9810	9810	0
59	20241216	192000	827496010	9810	9810	9810	9810	0
60	20241216	191900	827496010	9810	9810	9810	9810	0
61	20241216	191800	827496010	9810	9810	9810	9810	0
62	20241216	191700	827496010	9810	9810	9810	9810	2482
63	20241216	191600	827496010	9810	9810	9810	9810	0
64	20241216	191500	827496010	9810	9810	9810	9810	0
65	20241216	191400	827496010	9810	9810	9810	9810	0
66	20241216	191300	827496010	9810	9810	9810	9810	0
67	20241216	191200	827496010	9810	9810	9810	9810	0
68	20241216	191100	827496010	9810	9810	9810	9810	0
69	20241216	191000	827496010	9810	9810	9810	9810	0
70	20241216	190900	827496010	9810	9810	9810	9810	0
71	20241216	190800	827496010	9810	9810	9810	9810	0
72	20241216	190700	827496010	9810	9810	9810	9810	0
73	20241216	190600	827496010	9810	9810	9810	9810	0
74	20241216	190500	827496010	9810	9810	9810	9810	0
75	20241216	190400	827496010	9810	9810	9810	9810	0
76	20241216	190300	827496010	9810	9810	9810	9810	0
77	20241216	190200	827496010	9810	9810	9810	9810	0
78	20241216	190100	827496010	9810	9810	9810	9810	0
79	20241216	190000	827496010	9810	9810	9810	9810	0
80	20241216	185900	827496010	9810	9810	9810	9810	0
81	20241216	185800	827496010	9810	9810	9810	9810	0
82	20241216	185700	827496010	9810	9810	9810	9810	0
83	20241216	185600	827496010	9810	9810	9810	9810	0
84	20241216	185500	827496010	9810	9810	9810	9810	0
85	20241216	185400	827496010	9810	9810	9810	9810	0
86	20241216	185300	827496010	9810	9810	9810	9810	0
87	20241216	185200	827496010	9810	9810	9810	9810	0
88	20241216	185100	827496010	9810	9810	9810	9810	0
89	20241216	185000	827496010	9810	9810	9810	9810	0
90	20241216	184900	827496010	9810	9810	9810	9810	0
91	20241216	184800	827496010	9810	9810	9810	9810	0
92	20241216	184700	827496010	9810	9810	9810	9810	2482
93	20241216	184600	827496010	9810	9810	9810	9810	0
94	20241216	184500	827496010	9810	9810	9810	9810	0
95	20241216	184400	827496010	9810	9810	9810	9810	0
96	20241216	184300	827496010	9810	9810	9810	9810	0
97	20241216	184200	827496010	9810	9810	9810	9810	0
98	20241216	184100	827496010	9810	9810	9810	9810	0
99	20241216	184000	827496010	9810	9810	9810	9810	0
100	20241216	183900	827496010	9810	9810	9810	9810	0
101	20241216	183800	827496010	9810	9810	9810	9810	0
102	20241216	183700	827496010	9810	9810	9810	9810	0
103	20241216	183600	827496010	9810	9810	9810	9810	0
104	20241216	183500	827496010	9810	9810	9810	9810	0
105	20241216	183400	827496010	9810	9810	9810	9810	0
106	20241216	183300	827496010	9810	9810	9810	9810	0
107	20241216	183200	827496010	9810	9810	9810	9810	0
108	20241216	183100	827496010	9810	9810	9810	9810	0
109	20241216	183000	827496010	9810	9810	9810	9810	0
110	20241216	182900	827496010	9810	9810	9810	9810	0
111	20241216	182800	827496010	9810	9810	9810	9810	0
112	20241216	182700	827496010	9810	9810	9810	9810	0
113	20241216	182600	827496010	9810	9810	9810	9810	0
114	20241216	182500	827496010	9810	9810	9810	9810	0
115	20241216	182400	827496010	9810	9810	9810	9810	0
116	20241216	182300	827496010	9810	9810	9810	9810	0
117	20241216	182200	827496010	9810	9810	9810	9810	0
118	20241216	182100	827496010	9810	9810	9810	9810	0
119	20241216	182000	827496010	9810	9810	9810	9810	0
120	20241216	181900	827496010	9810	9810	9810	9810	0
121	20241216	181800	827496010	9810	9810	9810	9810	0
122	20241216	181700	827496010	9810	9810	9810	9810	2482
123	20241216	181600	827496010	9810	9810	9810	9810	0
124	20241216	181500	827496010	9810	9810	9810	9810	0
125	20241216	181400	827496010	9810	9810	9810	9810	0
126	20241216	181300	827496010	9810	9810	9810	9810	0
127	20241216	181200	827496010	9810	9810	9810	9810	0
128	20241216	181100	827496010	9810	9810	9810	9810	0
129	20241216	181000	827496010	9810	9810	9810	9810	0
130	20241216	180900	827496010	9810	9810	9810	9810	0
131	20241216	180800	827496010	9810	9810	9810	9810	0
132	20241216	180700	827496010	9810	9810	9810	9810	0
133	20241216	180600	827496010	9810	9810	9810	9810	0
134	20241216	180500	827496010	9810	9810	9810	9810	0
135	20241216	180400	827496010	9810	9810	9810	9810	0
136	20241216	180300	827496010	9810	9810	9810	9810	0
137	20241216	180200	827496010	9810	9810	9810	9810	0
138	20241216	180100	827496010	9810	9810	9810	9810	0
139	20241216	180000	827496010	9810	9810	9810	9810	0
140	20241216	175900	827496010	9810	9810	9810	9810	0
141	20241216	175800	827496010	9810	9810	9810	9810	0
142	20241216	175700	827496010	9810	9810	9810	9810	0
143	20241216	175600	827496010	9810	9810	9810	9810	0
144	20241216	175500	827496010	9810	9810	9810	9810	0
145	20241216	175400	827496010	9810	9810	9810	9810	0
146	20241216	175300	827496010	9810	9810	9810	9810	0
147	20241216	175200	827496010	9810	9810	9810	9810	0
148	20241216	175100	827496010	9810	9810	9810	9810	0
149	20241216	175000	827496010	9810	9810	9810	9810	0
150	20241216	174900	827496010	9810	9810	9810	9810	0
151	20241216	174800	827496010	9810	9810	9810	9810	0
152	20241216	174700	827496010	9810	9810	9810	9810	2482
153	20241216	174600	827496010	9810	9810	9810	9810	0
154	20241216	174500	827496010	9810	9810	9810	9810	0
155	20241216	174400	827496010	9810	9810	9810	9810	0
156	20241216	174300	827496010	9810	9810	9810	9810	0
157	20241216	174200	827496010	9810	9810	9810	9810	0
158	20241216	174100	827496010	9810	9810	9810	9810	0
159	20241216	174000	827496010	9810	9810	9810	9810	0
160	20241216	173900	827496010	9810	9810	9810	9810	0
161	20241216	173800	827496010	9810	9810	9810	9810	0
162	20241216	173700	827496010	9810	9810	9810	9810	0
163	20241216	173600	827496010	9810	9810	9810	9810	0
164	20241216	173500	827496010	9810	9810	9810	9810	0
165	20241216	173400	827496010	9810	9810	9810	9810	0
166	20241216	173300	827496010	9810	9810	9810	9810	0
167	20241216	173200	827496010	9810	9810	9810	9810	0
168	20241216	173100	827496010	9810	9810	9810	9810	0
169	20241216	173000	827496010	9810	9810	9810	9810	0
170	20241216	172900	827496010	9810	9810	9810	9810	0
171	20241216	172800	827496010	9810	9810	9810	9810	0
172	20241216	172700	827496010	9810	9810	9810	9810	0
173	20241216	172600	827496010	9810	9810	9810	9810	0
174	20241216	172500	827496010	9810	9810	9810	9810	0
175	20241216	172400	827496010	9810	9810	9810	9810	0
176	20241216	172300	827496010	9810	9810	9810	9810	0
177	20241216	172200	827496010	9810	9810	9810	9810	0
178	20241216	172100	827496010	9810	9810	9810	9810	0
179	20241216	172000	827496010	9810	9810	9810	9810	0
180	20241216	171900	827496010	9810	9810	9810	9810	0
181	20241216	171800	827496010	9810	9810	9810	9810	0
182	20241216	171700	827496010	9810	9810	9810	9810	2482
183	20241216	171600	827496010	9810	9810	9810	9810	0
184	20241216	171500	827496010	9810	9810	9810	9810	0
185	20241216	171400	827496010	9810	9810	9810	9810	0
186	20241216	171300	827496010	9810	9810	9810	9810	0
187	20241216	171200	827496010	9810	9810	9810	9810	0
188	20241216	171100	827496010	9810	9810	9810	9810	0
189	20241216	171000	827496010	9810	9810	9810	9810	0
190	20241216	170900	827496010	9810	9810	9810	9810	0
191	20241216	170800	827496010	9810	9810	9810	9810	0
192	20241216	170700	827496010	9810	9810	9810	9810	0
193	20241216	170600	827496010	9810	9810	9810	9810	0
194	20241216	170500	827496010	9810	9810	9810	9810	0
195	20241216	170400	827496010	9810	9810	9810	9810	0
196	20241216	170300	827496010	9810	9810	9810	9810	0
197	20241216	170200	827496010	9810	9810	9810	9810	0
198	20241216	170100	827496010	9810	9810	9810	9810	0
199	20241216	170000	827496010	9810	9810	9810	9810	0
200	20241216	165900	827496010	9810	9810	9810	9810	0
201	20241216	165800	827496010	9810	9810	9810	9810	0
202	20241216	165700	827496010	9810	9810	9810	9810	0
203	20241216	165600	827496010	9810	9810	9810	9810	0
204	20241216	165500	827496010	9810	9810	9810	9810	0
205	20241216	165400	827496010	9810	9810	9810	9810	0
206	20241216	165300	827496010	9810	9810	9810	9810	0
207	20241216	165200	827496010	9810	9810	9810	9810	0
208	20241216	165100	827496010	9810	9810	9810	9810	0
209	20241216	165000	827496010	9810	9810	9810	9810	0
210	20241216	164900	827496010	9810	9810	9810	9810	0
211	20241216	164800	827496010	9810	9810	9810	9810	0
212	20241216	164700	827496010	9810	9810	9810	9810	2482
213	20241216	164600	827496010	9810	9810	9810	9810	0
214	20241216	164500	827496010	9810	9810	9810	9810	0
215	20241216	164400	827496010	9810	9810	9810	9810	0
216	20241216	164300	827496010	9810	9810	9810	9810	0
217	20241216	164200	827496010	9810	9810	9810	9810	0
218	20241216	164100	827496010	9810	9810	9810	9810	0
219	20241216	164000	827496010	9810	9810	9810	9810	0
220	20241216	163900	827496010	9810	9810	9810	9810	0
221	20241216	163800	827496010	9810	9810	9810	9810	0
222	20241216	163700	827496010	9810	9810	9810	9810	0
223	20241216	163600	827496010	9810	9810	9810	9810	0
224	20241216	163500	827496010	9810	9810	9810	9810	0
225	20241216	163400	827496010	9810	9810	9810	9810	0
226	20241216	163300	827496010	9810	9810	9810	9810	0
227	20241216	163200	827496010	9810	9810	9810	9810	0
228	20241216	163100	827496010	9810	9810	9810	9810	0
229	20241216	163000	827496010	9810	9810	9810	9810	0
230	20241216	162900	827496010	9810	9810	9810	9810	0
231	20241216	162800	827496010	9810	9810	9810	9810	0
232	20241216	162700	827496010	9810	9810	9810	9810	0
233	20241216	162600	827496010	9810	9810	9810	9810	0
234	20241216	162500	827496010	9810	9810	9810	9810	0
235	20241216	162400	827496010	9810	9810	9810	9810	0
236	20241216	162300	827496010	9810	9810	9810	9810	0
237	20241216	162200	827496010	9810	9810	9810	9810	0
238	20241216	162100	827496010	9810	9810	9810	9810	0
239	20241216	162000	827496010	9810	9810	9810	9810	0
240	20241216	161900	827496010	9810	9810	9810	9810	0
241	20241216	161800	827496010	9810	9810	9810	9810	0
242	20241216	161700	827496010	9810	9810	9810	9810	2482
243	20241216	161600	827496010	9810	9810	9810	9810	0
244	20241216	161500	827496010	9810	9810	9810	9810	0
245	20241216	161400	827496010	9810	9810	9810	9810	0
246	20241216	161300	827496010	9810	9810	9810	9810	0
247	20241216	161200	827496010	9810	9810	9810	9810	0
248	20241216	161100	827496010	9810	9810	9810	9810	0
249	20241216	161000	827496010	9810	9810	9810	9810	0
250	20241216	160900	827496010	9810	9810	9810	9810	0
251	20241216	160800	827496010	9810	9810	9810	9810	0
252	20241216	160700	827496010	9810	9810	9810	9810	0
253	20241216	160600	827496010	9810	9810	9810	9810	0
254	20241216	160500	827496010	9810	9810	9810	9810	0
255	20241216	160400	827496010	9810	9810	9810	9810	0
256	20241216	160300	827496010	9810	9810	9810	9810	0
257	20241216	160200	827496010	9810	9810	9810	9810	0
258	20241216	160100	827496010	9810	9810	9810	9810	0
259	20241216	160000	827496010	9810	9810	9810	9810	0
260	20241216	155900	827496010	9810	9810	9810	9810	0
261	20241216	155800	827496010	9810	9810	9810	9810	0
262	20241216	155700	827496010	9810	9810	9810	9810	0
263	20241216	155600	827496010	9810	9810	9810	9810	0
264	20241216	155500	827496010	9810	9810	9810	9810	0
265	20241216	155400	827496010	9810	9810	9810	9810	0
266	20241216	155300	827496010	9810	9810	9810	9810	0
267	20241216	155200	827496010	9810	9810	9810	9810	0
268	20241216	155100	827496010	9810	9810	9810	9810	0
269	20241216	155000	827496010	9810	9810	9810	9810	0
270	20241216	154900	827496010	9810	9810	9810	9810	0
271	20241216	154800	827496010	9810	9810	9810	9810	0
272	20241216	154700	827496010	9810	9810	9810	9810	2482
273	20241216	154600	827496010	9810	9810	9810	9810	0
274	20241216	154500	827496010	9810	9810	9810	9810	0
275	20241216	154400	827496010	9810	9810	9810	9810	0
276	20241216	154300	827496010	9810	9810	9810	9810	0
277	20241216	154200	827496010	9810	9810	9810	9810	0
278	20241216	154100	827496010	9810	9810	9810	9810	0
279	20241216	154000	827496010	9810	9810	9810	9810	0
280	20241216	153900	827496010	9810	9810	9810	9810	0
281	20241216	153800	827496010	9810	9810	9810	9810	0
282	20241216	153700	827496010	9810	9810	9810	9810	0
283	20241216	153600	827496010	9810	9810	9810	9810	0
284	20241216	153500	827496010	9810	9810	9810	9810	0
285	20241216	153400	827496010	9810	9810	9810	9810	0
286	20241216	153300	827496010	9810	9810	9810	9810	0
287	20241216	153200	827496010	9810	9810	9810	9810	0
288	20241216	153100	827496010	9810	9810	9810	9810	0
289	20241216	153000	827496010	9810	9810	9810	9810	2482
290	20241216	152900	803147590	9740	9740	9740	9740	0
291	20241216	152800	803147590	9740	9740	9740	9740	0
292	20241216	152700	803147590	9740	9740	9740	9740	0
293	20241216	152600	803147590	9740	9740	9740	9740	0
294	20241216	152500	803147590	9740	9740	9740	9740	0
295	20241216	152400	803147590	9740	9740	9740	9740	0
296	20241216	152300	803147590	9740	9740	9740	9740	0
297	20241216	152200	803147590	9740	9740	9740	9740	0
298	20241216	152100	803147590	9740	9740	9740	9740	0
299	20241216	152000	803147590	9740	9740	9740	9740	0
300	20241216	151900	803147590	9740	9740	9740	9720	19
301	20241216	151800	802962590	9740	9740	9740	9710	33
302	20241216	151700	802641830	9710	9700	9710	9700	538
303	20241216	151600	797418440	9700	9700	9700	9700	0
304	20241216	151500	797418440	9700	9700	9700	9700	26
305	20241216	151400	797166240	9700	9700	9700	9700	0
306	20241216	151300	797166240	9700	9700	9700	9700	4
307	20241216	151200	797127440	9700	9700	9700	9700	1
308	20241216	151100	797117740	9730	9730	9740	9700	1161
309	20241216	151000	785812550	9720	9700	9720	9700	49
310	20241216	150900	785336460	9710	9700	9720	9700	338
311	20241216	150800	782057610	9700	9700	9710	9700	94
312	20241216	150700	781145610	9700	9700	9700	9700	0
313	20241216	150600	781145610	9700	9700	9700	9700	0
314	20241216	150500	781145610	9700	9740	9740	9700	302
315	20241216	150400	778216130	9700	9700	9700	9700	0
316	20241216	150300	778216130	9700	9700	9700	9700	266
317	20241216	150200	775635930	9700	9700	9700	9700	26
318	20241216	150100	775383730	9700	9700	9700	9700	320
319	20241216	150000	772279730	9740	9700	9740	9700	26
320	20241216	145900	772026610	9700	9740	9740	9700	1349
321	20241216	145800	758889970	9740	9740	9750	9740	473
322	20241216	145700	754281250	9750	9750	9750	9750	2
323	20241216	145600	754261750	9740	9740	9740	9740	0
324	20241216	145500	754261750	9740	9710	9740	9710	33
325	20241216	145400	753941230	9710	9710	9710	9710	0
326	20241216	145300	753941230	9710	9750	9750	9710	149
327	20241216	145200	752488680	9750	9700	9750	9700	189
328	20241216	145100	750655290	9710	9760	9760	9700	6140
329	20241216	145000	690989610	9740	9750	9750	9740	106
330	20241216	144900	689956170	9760	9760	9760	9760	1
331	20241216	144800	689946410	9750	9750	9750	9750	0
332	20241216	144700	689946410	9750	9760	9770	9740	557
333	20241216	144600	684517050	9760	9770	9770	9760	18
334	20241216	144500	684341350	9780	9780	9780	9780	1
335	20241216	144400	684331570	9780	9780	9780	9780	10
336	20241216	144300	684233770	9750	9750	9750	9750	0
337	20241216	144200	684233770	9750	9750	9750	9750	110
338	20241216	144100	683161270	9750	9800	9810	9750	127
339	20241216	144000	681922730	9750	9750	9750	9750	158
340	20241216	143900	680382230	9780	9780	9780	9780	4
341	20241216	143800	680343110	9750	9770	9770	9750	527
342	20241216	143700	675203340	9770	9770	9770	9770	0
343	20241216	143600	675203340	9770	9770	9770	9770	20
344	20241216	143500	675007940	9770	9770	9770	9770	0
345	20241216	143400	675007940	9770	9770	9770	9770	421
346	20241216	143300	670894770	9750	9750	9750	9750	76
347	20241216	143200	670153770	9770	9750	9770	9750	23
348	20241216	143100	669929320	9760	9770	9770	9760	37
349	20241216	143000	669568180	9760	9760	9760	9760	0
350	20241216	142900	669568180	9760	9760	9760	9760	0
351	20241216	142800	669568180	9760	9760	9760	9760	0
352	20241216	142700	669568180	9760	9760	9760	9760	20
353	20241216	142600	669372980	9760	9760	9760	9760	17
354	20241216	142500	669207060	9760	9770	9770	9760	38
355	20241216	142400	668836120	9780	9780	9780	9780	0
356	20241216	142300	668836120	9780	9790	9790	9780	489
357	20241216	142200	664053650	9780	9780	9780	9780	0
358	20241216	142100	664053650	9780	9780	9780	9780	0
359	20241216	142000	664053650	9780	9780	9780	9780	0
360	20241216	141900	664053650	9780	9780	9780	9780	64
361	20241216	141800	663427730	9780	9780	9780	9780	0
362	20241216	141700	663427730	9780	9780	9780	9780	0
363	20241216	141600	663427730	9780	9790	9790	9780	43
364	20241216	141500	663007090	9790	9790	9790	9790	1
365	20241216	141400	662997300	9780	9780	9780	9780	0
366	20241216	141300	662997300	9780	9800	9800	9780	12
367	20241216	141200	662879900	9770	9770	9770	9770	0
368	20241216	141100	662879900	9770	9780	9780	9770	506
369	20241216	141000	657936260	9780	9780	9780	9780	3
370	20241216	140900	657906920	9790	9790	9790	9790	5
371	20241216	140800	657857970	9790	9790	9790	9790	5
372	20241216	140700	657809020	9780	9780	9780	9780	1
373	20241216	140600	657799240	9780	9780	9780	9780	0
374	20241216	140500	657799240	9780	9780	9780	9780	0
375	20241216	140400	657799240	9780	9780	9780	9780	0
376	20241216	140300	657799240	9780	9790	9790	9780	83
377	20241216	140200	656986680	9760	9770	9770	9760	168
378	20241216	140100	655346890	9770	9770	9770	9770	0
379	20241216	140000	655346890	9770	9770	9770	9770	0
380	20241216	135900	655346890	9770	9770	9770	9770	121
381	20241216	135800	654164720	9790	9790	9790	9790	203
382	20241216	135700	652177350	9790	9810	9810	9790	201
383	20241216	135600	650209540	9780	9780	9780	9780	0
384	20241216	135500	650209540	9780	9810	9810	9780	663
385	20241216	135400	643712840	9810	9810	9810	9810	250
386	20241216	135300	641260340	9800	9800	9800	9800	0
387	20241216	135200	641260340	9800	9800	9800	9800	273
388	20241216	135100	638584940	9810	9810	9810	9810	0
389	20241216	135000	638584940	9810	9810	9810	9810	11
390	20241216	134900	638477030	9820	9820	9820	9820	0
391	20241216	134800	638477030	9820	9800	9820	9800	127
392	20241216	134700	637230180	9800	9800	9800	9800	1
393	20241216	134600	637220380	9800	9800	9800	9800	143
394	20241216	134500	635818980	9800	9810	9810	9800	14
395	20241216	134400	635681770	9820	9820	9820	9820	1
396	20241216	134300	635671950	9820	9820	9820	9820	1
397	20241216	134200	635662130	9800	9800	9800	9800	0
398	20241216	134100	635662130	9800	9800	9800	9800	0
399	20241216	134000	635662130	9800	9820	9820	9800	91
400	20241216	133900	634770170	9800	9820	9820	9800	186
401	20241216	133800	632947350	9810	9810	9810	9810	198
402	20241216	133700	631004970	9820	9820	9820	9820	60
403	20241216	133600	630415770	9820	9820	9820	9820	0
404	20241216	133500	630415770	9820	9820	9820	9820	51
405	20241216	133400	629914950	9820	9820	9820	9810	992
406	20241216	133300	620183410	9800	9800	9810	9790	751
407	20241216	133200	612818720	9800	9790	9800	9790	22
408	20241216	133100	612603140	9800	9800	9800	9800	0
409	20241216	133000	612603140	9800	9800	9800	9800	4
410	20241216	132900	612563940	9780	9790	9790	9780	100
411	20241216	132800	611585800	9780	9780	9780	9780	0
412	20241216	132700	611585800	9780	9790	9790	9780	2
413	20241216	132600	611566230	9780	9790	9790	9780	146
414	20241216	132500	610137050	9800	9800	9800	9800	0
415	20241216	132400	610137050	9800	9800	9800	9800	12
416	20241216	132300	610019450	9800	9800	9800	9800	2
417	20241216	132200	609999850	9800	9800	9800	9800	6
418	20241216	132100	609941050	9810	9780	9810	9780	524
419	20241216	132000	604804780	9780	9760	9780	9760	320
420	20241216	131900	601681380	9760	9760	9760	9760	0
421	20241216	131800	601681380	9760	9770	9770	9760	436
422	20241216	131700	597421900	9790	9790	9790	9790	1
423	20241216	131600	597412110	9800	9800	9800	9800	0
424	20241216	131500	597412110	9800	9800	9800	9800	0
425	20241216	131400	597412110	9800	9800	9800	9800	0
426	20241216	131300	597412110	9800	9800	9800	9800	0
427	20241216	131200	597412110	9800	9800	9800	9800	0
428	20241216	131100	597412110	9800	9800	9800	9800	0
429	20241216	131000	597412110	9800	9800	9800	9800	0
430	20241216	130900	597412110	9800	9800	9800	9800	50
431	20241216	130800	596922110	9810	9810	9810	9810	0
432	20241216	130700	596922110	9810	9810	9810	9810	0
433	20241216	130600	596922110	9810	9780	9810	9780	1852
434	20241216	130500	578794700	9770	9770	9770	9770	0
435	20241216	130400	578794700	9770	9770	9770	9770	50
436	20241216	130300	578306200	9760	9760	9760	9760	43
437	20241216	130200	577886520	9760	9770	9780	9760	169
438	20241216	130100	576235600	9770	9770	9770	9770	0
439	20241216	130000	576235600	9770	9760	9770	9760	5
440	20241216	125900	576186780	9760	9760	9760	9760	0
441	20241216	125800	576186780	9760	9780	9780	9760	56
442	20241216	125700	575640160	9780	9780	9780	9780	0
443	20241216	125600	575640160	9780	9780	9780	9780	1
444	20241216	125500	575630380	9770	9770	9770	9770	8
445	20241216	125400	575552220	9780	9780	9780	9780	0
446	20241216	125300	575552220	9780	9780	9780	9780	0
447	20241216	125200	575552220	9780	9770	9780	9770	14
448	20241216	125100	575415310	9780	9780	9780	9780	0
449	20241216	125000	575415310	9780	9780	9780	9780	10
450	20241216	124900	575317510	9780	9780	9780	9780	0
451	20241216	124800	575317510	9780	9780	9780	9780	0
452	20241216	124700	575317510	9780	9780	9780	9780	0
453	20241216	124600	575317510	9780	9770	9780	9770	2
454	20241216	124500	575297960	9760	9760	9760	9760	8
455	20241216	124400	575219880	9750	9750	9750	9750	509
456	20241216	124300	570257130	9760	9750	9760	9740	135
457	20241216	124200	568941430	9750	9750	9750	9750	1
458	20241216	124100	568931680	9740	9730	9740	9730	215
459	20241216	124000	566839560	9750	9740	9750	9740	121
460	20241216	123900	565661010	9740	9740	9740	9740	0
461	20241216	123800	565661010	9740	9740	9740	9740	20
462	20241216	123700	565466210	9750	9750	9750	9750	65
463	20241216	123600	564832460	9750	9750	9750	9750	62
464	20241216	123500	564227960	9750	9760	9760	9740	39
465	20241216	123400	563847760	9760	9790	9790	9760	2225
466	20241216	123300	542094490	9790	9790	9790	9790	0
467	20241216	123200	542094490	9790	9790	9790	9790	0
468	20241216	123100	542094490	9790	9790	9790	9790	0
469	20241216	123000	542094490	9790	9790	9790	9790	200
470	20241216	122900	540136490	9790	9790	9790	9790	1
471	20241216	122800	540126700	9780	9780	9780	9780	121
472	20241216	122700	538943320	9780	9780	9780	9780	0
473	20241216	122600	538943320	9780	9780	9780	9780	0
474	20241216	122500	538943320	9780	9790	9790	9780	27
475	20241216	122400	538679250	9780	9780	9780	9780	23
476	20241216	122300	538454310	9790	9790	9790	9790	143
477	20241216	122200	537054340	9780	9780	9780	9780	683
478	20241216	122100	530374600	9780	9780	9780	9780	12
479	20241216	122000	530257240	9780	9780	9780	9780	0
480	20241216	121900	530257240	9780	9780	9780	9780	0
481	20241216	121800	530257240	9780	9780	9780	9780	0
482	20241216	121700	530257240	9780	9780	9780	9780	0
483	20241216	121600	530257240	9780	9810	9810	9780	1145
484	20241216	121500	519036260	9810	9800	9810	9800	214
485	20241216	121400	516936960	9790	9790	9790	9790	0
486	20241216	121300	516936960	9790	9790	9790	9790	350
487	20241216	121200	513510460	9820	9820	9820	9820	0
488	20241216	121100	513510460	9820	9820	9820	9820	150
489	20241216	121000	512037460	9790	9790	9790	9790	0
490	20241216	120900	512037460	9790	9800	9810	9790	1625
491	20241216	120800	496118380	9790	9790	9790	9790	133
492	20241216	120700	494816310	9770	9770	9770	9770	0
493	20241216	120600	494816310	9770	9770	9770	9770	0
494	20241216	120500	494816310	9770	9770	9770	9770	0
495	20241216	120400	494816310	9770	9770	9770	9770	200
496	20241216	120300	492862310	9770	9770	9770	9770	0
497	20241216	120200	492862310	9770	9770	9770	9770	0
498	20241216	120100	492862310	9770	9770	9770	9770	0
499	20241216	120000	492862310	9770	9770	9770	9770	0
500	20241216	115900	492862310	9770	9770	9770	9770	33
501	20241216	115800	492539900	9800	9800	9800	9800	0
502	20241216	115700	492539900	9800	9800	9800	9800	0
503	20241216	115600	492539900	9800	9800	9800	9800	0
504	20241216	115500	492539900	9800	9800	9800	9800	0
505	20241216	115400	492539900	9800	9800	9800	9800	0
506	20241216	115300	492539900	9800	9800	9800	9800	0
507	20241216	115200	492539900	9800	9800	9800	9800	0
508	20241216	115100	492539900	9800	9800	9800	9800	0
509	20241216	115000	492539900	9800	9800	9800	9800	2
510	20241216	114900	492520300	9770	9770	9770	9770	603
511	20241216	114800	486628990	9770	9780	9780	9770	54
512	20241216	114700	486101370	9780	9780	9780	9780	14
513	20241216	114600	485964450	9780	9790	9790	9780	191
514	20241216	114500	484095570	9800	9800	9800	9800	0
515	20241216	114400	484095570	9800	9800	9800	9800	0
516	20241216	114300	484095570	9800	9800	9800	9800	0
517	20241216	114200	484095570	9800	9800	9800	9800	1
518	20241216	114100	484085770	9800	9800	9800	9800	5
519	20241216	114000	484036770	9800	9800	9800	9800	0
520	20241216	113900	484036770	9800	9800	9800	9800	0
521	20241216	113800	484036770	9800	9800	9800	9800	0
522	20241216	113700	484036770	9800	9800	9800	9800	0
523	20241216	113600	484036770	9800	9800	9800	9800	1
524	20241216	113500	484026970	9790	9790	9790	9790	750
525	20241216	113400	476684470	9790	9790	9790	9790	172
526	20241216	113300	475000590	9800	9800	9800	9800	30
527	20241216	113200	474706590	9800	9800	9800	9800	1
528	20241216	113100	474696790	9800	9800	9800	9800	1
529	20241216	113000	474686990	9790	9790	9790	9790	0
530	20241216	112900	474686990	9790	9800	9800	9790	51
531	20241216	112800	474187690	9800	9800	9800	9800	10
532	20241216	112700	474089690	9790	9790	9790	9790	4
533	20241216	112600	474050530	9790	9790	9790	9790	20
534	20241216	112500	473854730	9790	9790	9790	9790	266
535	20241216	112400	471250590	9780	9770	9780	9770	146
536	20241216	112300	469823040	9780	9780	9780	9780	1
537	20241216	112200	469813260	9780	9780	9780	9780	0
538	20241216	112100	469813260	9780	9780	9780	9780	1
539	20241216	112000	469803480	9770	9770	9770	9770	116
540	20241216	111900	468670160	9780	9780	9780	9780	0
541	20241216	111800	468670160	9780	9780	9780	9780	0
542	20241216	111700	468670160	9780	9770	9780	9770	47
543	20241216	111600	468210820	9770	9770	9770	9770	0
544	20241216	111500	468210820	9770	9770	9770	9770	0
545	20241216	111400	468210820	9770	9770	9770	9770	38
546	20241216	111300	467839560	9770	9780	9780	9770	37
547	20241216	111200	467478060	9790	9790	9790	9790	0
548	20241216	111100	467478060	9790	9790	9790	9790	266
549	20241216	111000	464873920	9820	9820	9820	9820	0
550	20241216	110900	464873920	9820	9820	9820	9820	40
551	20241216	110800	464481120	9810	9810	9810	9810	10
552	20241216	110700	464383020	9810	9810	9810	9810	0
553	20241216	110600	464383020	9810	9800	9810	9800	991
554	20241216	110500	454666310	9820	9800	9820	9800	191
555	20241216	110400	452792880	9800	9800	9800	9800	0
556	20241216	110300	452792880	9800	9800	9800	9800	67
557	20241216	110200	452136280	9790	9790	9790	9790	8
558	20241216	110100	452057960	9800	9800	9800	9800	3
559	20241216	110000	452028560	9800	9790	9800	9790	21
560	20241216	105900	451822960	9790	9790	9790	9790	168
561	20241216	105800	450178240	9790	9780	9790	9780	183
562	20241216	105700	448386690	9790	9780	9790	9780	457
563	20241216	105600	443916430	9770	9730	9770	9730	2555
564	20241216	105500	418977610	9730	9710	9730	9710	77
565	20241216	105400	418228820	9700	9700	9700	9700	0
566	20241216	105300	418228820	9700	9700	9700	9700	30
567	20241216	105200	417937820	9710	9710	9710	9710	101
568	20241216	105100	416957110	9710	9710	9710	9710	7
569	20241216	105000	416889140	9710	9710	9710	9710	0
570	20241216	104900	416889140	9710	9710	9710	9710	0
571	20241216	104800	416889140	9710	9710	9710	9710	60
572	20241216	104700	416306540	9720	9720	9720	9720	371
573	20241216	104600	412700420	9710	9710	9710	9710	0
574	20241216	104500	412700420	9710	9710	9710	9710	35
575	20241216	104400	412360570	9730	9730	9730	9730	30
576	20241216	104300	412068670	9730	9730	9730	9730	0
577	20241216	104200	412068670	9730	9730	9730	9730	38
578	20241216	104100	411698930	9730	9730	9730	9730	2
579	20241216	104000	411679470	9730	9730	9730	9730	0
580	20241216	103900	411679470	9730	9710	9730	9710	18
581	20241216	103800	411504430	9710	9710	9710	9710	0
582	20241216	103700	411504430	9710	9710	9710	9710	50
583	20241216	103600	411018930	9710	9710	9710	9710	0
584	20241216	103500	411018930	9710	9710	9710	9710	4
585	20241216	103400	410980090	9710	9710	9710	9710	0
586	20241216	103300	410980090	9710	9700	9710	9700	33
587	20241216	103200	410659690	9690	9690	9690	9690	0
588	20241216	103100	410659690	9690	9690	9690	9690	600
589	20241216	103000	404845690	9690	9690	9690	9690	0
590	20241216	102900	404845690	9690	9690	9690	9690	215
591	20241216	102800	402762340	9690	9690	9690	9690	104
592	20241216	102700	401754580	9700	9700	9700	9700	0
593	20241216	102600	401754580	9700	9700	9700	9700	0
594	20241216	102500	401754580	9700	9700	9700	9700	20
595	20241216	102400	401560580	9700	9700	9700	9700	12
596	20241216	102300	401444180	9690	9690	9690	9690	489
597	20241216	102200	396705770	9690	9690	9690	9690	314
598	20241216	102100	393663110	9690	9700	9700	9690	70
599	20241216	102000	392984700	9700	9710	9710	9700	370
600	20241216	101900	389393430	9710	9710	9710	9710	281
601	20241216	101800	386664920	9720	9720	9720	9720	94
602	20241216	101700	385751240	9730	9730	9730	9730	0
603	20241216	101600	385751240	9730	9730	9730	9730	0
604	20241216	101500	385751240	9730	9730	9730	9730	494
605	20241216	101400	380944620	9730	9740	9740	9730	22
606	20241216	101300	380730540	9750	9750	9750	9750	890
607	20241216	101200	372053040	9750	9750	9750	9750	0
608	20241216	101100	372053040	9750	9750	9750	9750	0
609	20241216	101000	372053040	9750	9750	9750	9750	200
610	20241216	100900	370103040	9750	9750	9750	9750	0
611	20241216	100800	370103040	9750	9720	9750	9710	221
612	20241216	100700	367953540	9750	9730	9750	9730	500
613	20241216	100600	363084810	9710	9710	9710	9710	201
614	20241216	100500	361133100	9710	9710	9710	9710	45
615	20241216	100400	360696150	9710	9710	9710	9710	0
616	20241216	100300	360696150	9710	9700	9710	9700	142
617	20241216	100200	359318720	9700	9690	9700	9690	120
618	20241216	100100	358155750	9690	9690	9690	9690	13
619	20241216	100000	358029780	9690	9700	9700	9690	22
620	20241216	095900	357816590	9680	9680	9680	9680	0
621	20241216	095800	357816590	9680	9680	9700	9680	293
622	20241216	095700	354980290	9680	9680	9680	9680	73
623	20241216	095600	354273650	9700	9700	9700	9700	8
624	20241216	095500	354196050	9690	9690	9690	9690	211
625	20241216	095400	352151460	9700	9700	9700	9700	1
626	20241216	095300	352141760	9700	9730	9730	9700	65
627	20241216	095200	351509430	9730	9720	9730	9720	4
628	20241216	095100	351470520	9680	9730	9730	9680	1168
629	20241216	095000	340138670	9720	9720	9720	9720	1
630	20241216	094900	340128950	9710	9710	9710	9710	1
631	20241216	094800	340119240	9730	9720	9730	9720	266
632	20241216	094700	337533670	9720	9720	9720	9720	15
633	20241216	094600	337387870	9720	9700	9720	9700	101
634	20241216	094500	336408150	9700	9700	9700	9700	334
635	20241216	094400	333168350	9720	9720	9720	9720	235
636	20241216	094300	330884150	9720	9720	9720	9720	0
637	20241216	094200	330884150	9720	9720	9720	9720	20
638	20241216	094100	330689750	9720	9720	9720	9720	158
639	20241216	094000	329153990	9720	9720	9720	9720	1
640	20241216	093900	329144270	9680	9680	9680	9680	10
641	20241216	093800	329047470	9700	9700	9700	9700	54
642	20241216	093700	328523670	9680	9670	9680	9670	444
643	20241216	093600	324228160	9670	9690	9690	9670	316
644	20241216	093500	321168650	9680	9670	9680	9670	761
645	20241216	093400	313808430	9670	9670	9670	9670	120
646	20241216	093300	312648030	9660	9700	9710	9660	1267
647	20241216	093200	300376290	9710	9710	9710	9710	10
648	20241216	093100	300279190	9720	9720	9720	9700	345
649	20241216	093000	296928790	9700	9700	9700	9690	1552
650	20241216	092900	281877350	9700	9730	9730	9700	3439
651	20241216	092800	248482140	9740	9740	9740	9740	75
652	20241216	092700	247751640	9740	9740	9740	9740	378
653	20241216	092600	244069920	9740	9740	9740	9740	62
654	20241216	092500	243466040	9740	9740	9740	9740	173
655	20241216	092400	241781020	9730	9730	9730	9730	20
656	20241216	092300	241586420	9730	9760	9760	9730	890
657	20241216	092200	232910220	9760	9740	9760	9730	722
658	20241216	092100	225882400	9730	9760	9760	9730	250
659	20241216	092000	223447560	9770	9750	9770	9750	381
660	20241216	091900	219729970	9750	9760	9760	9750	202
661	20241216	091800	217759640	9770	9770	9770	9760	463
662	20241216	091700	213238650	9760	9790	9790	9760	352
663	20241216	091600	209796380	9780	9780	9790	9760	1807
664	20241216	091500	192128520	9780	9810	9810	9780	802
665	20241216	091400	184268580	9810	9830	9840	9810	812
666	20241216	091300	176294770	9830	9820	9840	9810	215
667	20241216	091200	174182420	9820	9810	9820	9810	110
668	20241216	091100	173102950	9800	9820	9820	9790	439
669	20241216	091000	168800420	9820	9840	9840	9820	644
670	20241216	090900	162468910	9840	9820	9850	9800	1282
671	20241216	090800	149867920	9810	9800	9810	9800	544
672	20241216	090700	144536540	9760	9790	9790	9750	309
673	20241216	090600	141518030	9790	9810	9810	9790	1002
674	20241216	090500	131698430	9830	9730	9830	9730	3709
675	20241216	090400	95391110	9730	9730	9770	9720	219
676	20241216	090300	93253650	9760	9760	9760	9760	251
677	20241216	090200	90803890	9800	9750	9800	9650	3215
678	20241216	090100	59423980	9640	9760	9780	9640	612
679	20241216	090000	53456620	9760	9680	9760	9550	5540