KissMeData/192440/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203700	187446820	19920	19920	19920	19920	11
3	20241216	203600	187446820	19920	19920	19920	19920	0
4	20241216	203500	187446820	19920	19920	19920	19920	0
5	20241216	203400	187446820	19920	19920	19920	19920	0
6	20241216	203300	187446820	19920	19920	19920	19920	0
7	20241216	203200	187446820	19920	19920	19920	19920	0
8	20241216	203100	187446820	19920	19920	19920	19920	0
9	20241216	203000	187446820	19920	19920	19920	19920	0
10	20241216	202900	187446820	19920	19920	19920	19920	0
11	20241216	202800	187446820	19920	19920	19920	19920	0
12	20241216	202700	187446820	19920	19920	19920	19920	0
13	20241216	202600	187446820	19920	19920	19920	19920	0
14	20241216	202500	187446820	19920	19920	19920	19920	0
15	20241216	202400	187446820	19920	19920	19920	19920	0
16	20241216	202300	187446820	19920	19920	19920	19920	0
17	20241216	202200	187446820	19920	19920	19920	19920	0
18	20241216	202100	187446820	19920	19920	19920	19920	0
19	20241216	202000	187446820	19920	19920	19920	19920	0
20	20241216	201900	187446820	19920	19920	19920	19920	0
21	20241216	201800	187446820	19920	19920	19920	19920	0
22	20241216	201700	187446820	19920	19920	19920	19920	0
23	20241216	201600	187446820	19920	19920	19920	19920	0
24	20241216	201500	187446820	19920	19920	19920	19920	0
25	20241216	201400	187446820	19920	19920	19920	19920	0
26	20241216	201300	187446820	19920	19920	19920	19920	0
27	20241216	201200	187446820	19920	19920	19920	19920	0
28	20241216	201100	187446820	19920	19920	19920	19920	0
29	20241216	201000	187446820	19920	19920	19920	19920	0
30	20241216	200900	187446820	19920	19920	19920	19920	0
31	20241216	200800	187446820	19920	19920	19920	19920	0
32	20241216	200700	187446820	19920	19920	19920	19920	11
33	20241216	200600	187446820	19920	19920	19920	19920	0
34	20241216	200500	187446820	19920	19920	19920	19920	0
35	20241216	200400	187446820	19920	19920	19920	19920	0
36	20241216	200300	187446820	19920	19920	19920	19920	0
37	20241216	200200	187446820	19920	19920	19920	19920	0
38	20241216	200100	187446820	19920	19920	19920	19920	0
39	20241216	200000	187446820	19920	19920	19920	19920	0
40	20241216	195900	187446820	19920	19920	19920	19920	0
41	20241216	195800	187446820	19920	19920	19920	19920	0
42	20241216	195700	187446820	19920	19920	19920	19920	0
43	20241216	195600	187446820	19920	19920	19920	19920	0
44	20241216	195500	187446820	19920	19920	19920	19920	0
45	20241216	195400	187446820	19920	19920	19920	19920	0
46	20241216	195300	187446820	19920	19920	19920	19920	0
47	20241216	195200	187446820	19920	19920	19920	19920	0
48	20241216	195100	187446820	19920	19920	19920	19920	0
49	20241216	195000	187446820	19920	19920	19920	19920	0
50	20241216	194900	187446820	19920	19920	19920	19920	0
51	20241216	194800	187446820	19920	19920	19920	19920	0
52	20241216	194700	187446820	19920	19920	19920	19920	0
53	20241216	194600	187446820	19920	19920	19920	19920	0
54	20241216	194500	187446820	19920	19920	19920	19920	0
55	20241216	194400	187446820	19920	19920	19920	19920	0
56	20241216	194300	187446820	19920	19920	19920	19920	0
57	20241216	194200	187446820	19920	19920	19920	19920	0
58	20241216	194100	187446820	19920	19920	19920	19920	0
59	20241216	194000	187446820	19920	19920	19920	19920	0
60	20241216	193900	187446820	19920	19920	19920	19920	0
61	20241216	193800	187446820	19920	19920	19920	19920	0
62	20241216	193700	187446820	19920	19920	19920	19920	11
63	20241216	193600	187446820	19920	19920	19920	19920	0
64	20241216	193500	187446820	19920	19920	19920	19920	0
65	20241216	193400	187446820	19920	19920	19920	19920	0
66	20241216	193300	187446820	19920	19920	19920	19920	0
67	20241216	193200	187446820	19920	19920	19920	19920	0
68	20241216	193100	187446820	19920	19920	19920	19920	0
69	20241216	193000	187446820	19920	19920	19920	19920	0
70	20241216	192900	187446820	19920	19920	19920	19920	0
71	20241216	192800	187446820	19920	19920	19920	19920	0
72	20241216	192700	187446820	19920	19920	19920	19920	0
73	20241216	192600	187446820	19920	19920	19920	19920	0
74	20241216	192500	187446820	19920	19920	19920	19920	0
75	20241216	192400	187446820	19920	19920	19920	19920	0
76	20241216	192300	187446820	19920	19920	19920	19920	0
77	20241216	192200	187446820	19920	19920	19920	19920	0
78	20241216	192100	187446820	19920	19920	19920	19920	0
79	20241216	192000	187446820	19920	19920	19920	19920	0
80	20241216	191900	187446820	19920	19920	19920	19920	0
81	20241216	191800	187446820	19920	19920	19920	19920	0
82	20241216	191700	187446820	19920	19920	19920	19920	0
83	20241216	191600	187446820	19920	19920	19920	19920	0
84	20241216	191500	187446820	19920	19920	19920	19920	0
85	20241216	191400	187446820	19920	19920	19920	19920	0
86	20241216	191300	187446820	19920	19920	19920	19920	0
87	20241216	191200	187446820	19920	19920	19920	19920	0
88	20241216	191100	187446820	19920	19920	19920	19920	0
89	20241216	191000	187446820	19920	19920	19920	19920	0
90	20241216	190900	187446820	19920	19920	19920	19920	0
91	20241216	190800	187446820	19920	19920	19920	19920	0
92	20241216	190700	187446820	19920	19920	19920	19920	11
93	20241216	190600	187446820	19920	19920	19920	19920	0
94	20241216	190500	187446820	19920	19920	19920	19920	0
95	20241216	190400	187446820	19920	19920	19920	19920	0
96	20241216	190300	187446820	19920	19920	19920	19920	0
97	20241216	190200	187446820	19920	19920	19920	19920	0
98	20241216	190100	187446820	19920	19920	19920	19920	0
99	20241216	190000	187446820	19920	19920	19920	19920	0
100	20241216	185900	187446820	19920	19920	19920	19920	0
101	20241216	185800	187446820	19920	19920	19920	19920	0
102	20241216	185700	187446820	19920	19920	19920	19920	0
103	20241216	185600	187446820	19920	19920	19920	19920	0
104	20241216	185500	187446820	19920	19920	19920	19920	0
105	20241216	185400	187446820	19920	19920	19920	19920	0
106	20241216	185300	187446820	19920	19920	19920	19920	0
107	20241216	185200	187446820	19920	19920	19920	19920	0
108	20241216	185100	187446820	19920	19920	19920	19920	0
109	20241216	185000	187446820	19920	19920	19920	19920	0
110	20241216	184900	187446820	19920	19920	19920	19920	0
111	20241216	184800	187446820	19920	19920	19920	19920	0
112	20241216	184700	187446820	19920	19920	19920	19920	0
113	20241216	184600	187446820	19920	19920	19920	19920	0
114	20241216	184500	187446820	19920	19920	19920	19920	0
115	20241216	184400	187446820	19920	19920	19920	19920	0
116	20241216	184300	187446820	19920	19920	19920	19920	0
117	20241216	184200	187446820	19920	19920	19920	19920	0
118	20241216	184100	187446820	19920	19920	19920	19920	0
119	20241216	184000	187446820	19920	19920	19920	19920	0
120	20241216	183900	187446820	19920	19920	19920	19920	0
121	20241216	183800	187446820	19920	19920	19920	19920	0
122	20241216	183700	187446820	19920	19920	19920	19920	11
123	20241216	183600	187446820	19920	19920	19920	19920	0
124	20241216	183500	187446820	19920	19920	19920	19920	0
125	20241216	183400	187446820	19920	19920	19920	19920	0
126	20241216	183300	187446820	19920	19920	19920	19920	0
127	20241216	183200	187446820	19920	19920	19920	19920	0
128	20241216	183100	187446820	19920	19920	19920	19920	0
129	20241216	183000	187446820	19920	19920	19920	19920	0
130	20241216	182900	187446820	19920	19920	19920	19920	0
131	20241216	182800	187446820	19920	19920	19920	19920	0
132	20241216	182700	187446820	19920	19920	19920	19920	0
133	20241216	182600	187446820	19920	19920	19920	19920	0
134	20241216	182500	187446820	19920	19920	19920	19920	0
135	20241216	182400	187446820	19920	19920	19920	19920	0
136	20241216	182300	187446820	19920	19920	19920	19920	0
137	20241216	182200	187446820	19920	19920	19920	19920	0
138	20241216	182100	187446820	19920	19920	19920	19920	0
139	20241216	182000	187446820	19920	19920	19920	19920	0
140	20241216	181900	187446820	19920	19920	19920	19920	0
141	20241216	181800	187446820	19920	19920	19920	19920	0
142	20241216	181700	187446820	19920	19920	19920	19920	0
143	20241216	181600	187446820	19920	19920	19920	19920	0
144	20241216	181500	187446820	19920	19920	19920	19920	0
145	20241216	181400	187446820	19920	19920	19920	19920	0
146	20241216	181300	187446820	19920	19920	19920	19920	0
147	20241216	181200	187446820	19920	19920	19920	19920	0
148	20241216	181100	187446820	19920	19920	19920	19920	0
149	20241216	181000	187446820	19920	19920	19920	19920	0
150	20241216	180900	187446820	19920	19920	19920	19920	0
151	20241216	180800	187446820	19920	19920	19920	19920	0
152	20241216	180700	187446820	19920	19920	19920	19920	11
153	20241216	180600	187446820	19920	19920	19920	19920	0
154	20241216	180500	187446820	19920	19920	19920	19920	0
155	20241216	180400	187446820	19920	19920	19920	19920	0
156	20241216	180300	187446820	19920	19920	19920	19920	0
157	20241216	180200	187446820	19920	19920	19920	19920	0
158	20241216	180100	187446820	19920	19920	19920	19920	0
159	20241216	180000	187446820	19920	19920	19920	19920	0
160	20241216	175900	187446820	19920	19920	19920	19920	0
161	20241216	175800	187446820	19920	19920	19920	19920	0
162	20241216	175700	187446820	19920	19920	19920	19920	0
163	20241216	175600	187446820	19920	19920	19920	19920	0
164	20241216	175500	187446820	19920	19920	19920	19920	0
165	20241216	175400	187446820	19920	19920	19920	19920	0
166	20241216	175300	187446820	19920	19920	19920	19920	0
167	20241216	175200	187446820	19920	19920	19920	19920	0
168	20241216	175100	187446820	19920	19920	19920	19920	0
169	20241216	175000	187446820	19920	19920	19920	19920	0
170	20241216	174900	187446820	19920	19920	19920	19920	0
171	20241216	174800	187446820	19920	19920	19920	19920	0
172	20241216	174700	187446820	19920	19920	19920	19920	0
173	20241216	174600	187446820	19920	19920	19920	19920	0
174	20241216	174500	187446820	19920	19920	19920	19920	0
175	20241216	174400	187446820	19920	19920	19920	19920	0
176	20241216	174300	187446820	19920	19920	19920	19920	0
177	20241216	174200	187446820	19920	19920	19920	19920	0
178	20241216	174100	187446820	19920	19920	19920	19920	0
179	20241216	174000	187446820	19920	19920	19920	19920	0
180	20241216	173900	187446820	19920	19920	19920	19920	0
181	20241216	173800	187446820	19920	19920	19920	19920	0
182	20241216	173700	187446820	19920	19920	19920	19920	11
183	20241216	173600	187446820	19920	19920	19920	19920	0
184	20241216	173500	187446820	19920	19920	19920	19920	0
185	20241216	173400	187446820	19920	19920	19920	19920	0
186	20241216	173300	187446820	19920	19920	19920	19920	0
187	20241216	173200	187446820	19920	19920	19920	19920	0
188	20241216	173100	187446820	19920	19920	19920	19920	0
189	20241216	173000	187446820	19920	19920	19920	19920	0
190	20241216	172900	187446820	19920	19920	19920	19920	0
191	20241216	172800	187446820	19920	19920	19920	19920	0
192	20241216	172700	187446820	19920	19920	19920	19920	0
193	20241216	172600	187446820	19920	19920	19920	19920	0
194	20241216	172500	187446820	19920	19920	19920	19920	0
195	20241216	172400	187446820	19920	19920	19920	19920	0
196	20241216	172300	187446820	19920	19920	19920	19920	0
197	20241216	172200	187446820	19920	19920	19920	19920	0
198	20241216	172100	187446820	19920	19920	19920	19920	0
199	20241216	172000	187446820	19920	19920	19920	19920	0
200	20241216	171900	187446820	19920	19920	19920	19920	0
201	20241216	171800	187446820	19920	19920	19920	19920	0
202	20241216	171700	187446820	19920	19920	19920	19920	0
203	20241216	171600	187446820	19920	19920	19920	19920	0
204	20241216	171500	187446820	19920	19920	19920	19920	0
205	20241216	171400	187446820	19920	19920	19920	19920	0
206	20241216	171300	187446820	19920	19920	19920	19920	0
207	20241216	171200	187446820	19920	19920	19920	19920	0
208	20241216	171100	187446820	19920	19920	19920	19920	0
209	20241216	171000	187446820	19920	19920	19920	19920	0
210	20241216	170900	187446820	19920	19920	19920	19920	0
211	20241216	170800	187446820	19920	19920	19920	19920	0
212	20241216	170700	187446820	19920	19920	19920	19920	11
213	20241216	170600	187446820	19920	19920	19920	19920	0
214	20241216	170500	187446820	19920	19920	19920	19920	0
215	20241216	170400	187446820	19920	19920	19920	19920	0
216	20241216	170300	187446820	19920	19920	19920	19920	0
217	20241216	170200	187446820	19920	19920	19920	19920	0
218	20241216	170100	187446820	19920	19920	19920	19920	0
219	20241216	170000	187446820	19920	19920	19920	19920	0
220	20241216	165900	187446820	19920	19920	19920	19920	0
221	20241216	165800	187446820	19920	19920	19920	19920	0
222	20241216	165700	187446820	19920	19920	19920	19920	0
223	20241216	165600	187446820	19920	19920	19920	19920	0
224	20241216	165500	187446820	19920	19920	19920	19920	0
225	20241216	165400	187446820	19920	19920	19920	19920	0
226	20241216	165300	187446820	19920	19920	19920	19920	0
227	20241216	165200	187446820	19920	19920	19920	19920	0
228	20241216	165100	187446820	19920	19920	19920	19920	0
229	20241216	165000	187446820	19920	19920	19920	19920	0
230	20241216	164900	187446820	19920	19920	19920	19920	0
231	20241216	164800	187446820	19920	19920	19920	19920	0
232	20241216	164700	187446820	19920	19920	19920	19920	0
233	20241216	164600	187446820	19920	19920	19920	19920	0
234	20241216	164500	187446820	19920	19920	19920	19920	0
235	20241216	164400	187446820	19920	19920	19920	19920	0
236	20241216	164300	187446820	19920	19920	19920	19920	0
237	20241216	164200	187446820	19920	19920	19920	19920	0
238	20241216	164100	187446820	19920	19920	19920	19920	0
239	20241216	164000	187446820	19920	19920	19920	19920	0
240	20241216	163900	187446820	19920	19920	19920	19920	0
241	20241216	163800	187446820	19920	19920	19920	19920	0
242	20241216	163700	187446820	19920	19920	19920	19920	11
243	20241216	163600	187446820	19920	19920	19920	19920	0
244	20241216	163500	187446820	19920	19920	19920	19920	0
245	20241216	163400	187446820	19920	19920	19920	19920	0
246	20241216	163300	187446820	19920	19920	19920	19920	0
247	20241216	163200	187446820	19920	19920	19920	19920	0
248	20241216	163100	187446820	19920	19920	19920	19920	0
249	20241216	163000	187446820	19920	19920	19920	19920	0
250	20241216	162900	187446820	19920	19920	19920	19920	0
251	20241216	162800	187446820	19920	19920	19920	19920	0
252	20241216	162700	187446820	19920	19920	19920	19920	0
253	20241216	162600	187446820	19920	19920	19920	19920	0
254	20241216	162500	187446820	19920	19920	19920	19920	0
255	20241216	162400	187446820	19920	19920	19920	19920	0
256	20241216	162300	187446820	19920	19920	19920	19920	0
257	20241216	162200	187446820	19920	19920	19920	19920	0
258	20241216	162100	187446820	19920	19920	19920	19920	0
259	20241216	162000	187446820	19920	19920	19920	19920	0
260	20241216	161900	187446820	19920	19920	19920	19920	0
261	20241216	161800	187446820	19920	19920	19920	19920	0
262	20241216	161700	187446820	19920	19920	19920	19920	0
263	20241216	161600	187446820	19920	19920	19920	19920	0
264	20241216	161500	187446820	19920	19920	19920	19920	0
265	20241216	161400	187446820	19920	19920	19920	19920	0
266	20241216	161300	187446820	19920	19920	19920	19920	0
267	20241216	161200	187446820	19920	19920	19920	19920	0
268	20241216	161100	187446820	19920	19920	19920	19920	0
269	20241216	161000	187446820	19920	19920	19920	19920	0
270	20241216	160900	187446820	19920	19920	19920	19920	0
271	20241216	160800	187446820	19920	19920	19920	19920	0
272	20241216	160700	187446820	19920	19920	19920	19920	11
273	20241216	160600	187446820	19920	19920	19920	19920	0
274	20241216	160500	187446820	19920	19920	19920	19920	0
275	20241216	160400	187446820	19920	19920	19920	19920	0
276	20241216	160300	187446820	19920	19920	19920	19920	0
277	20241216	160200	187446820	19920	19920	19920	19920	0
278	20241216	160100	187446820	19920	19920	19920	19920	0
279	20241216	160000	187446820	19920	19920	19920	19920	0
280	20241216	155900	187446820	19920	19920	19920	19920	0
281	20241216	155800	187446820	19920	19920	19920	19920	0
282	20241216	155700	187446820	19920	19920	19920	19920	0
283	20241216	155600	187446820	19920	19920	19920	19920	0
284	20241216	155500	187446820	19920	19920	19920	19920	0
285	20241216	155400	187446820	19920	19920	19920	19920	0
286	20241216	155300	187446820	19920	19920	19920	19920	0
287	20241216	155200	187446820	19920	19920	19920	19920	0
288	20241216	155100	187446820	19920	19920	19920	19920	0
289	20241216	155000	187446820	19920	19920	19920	19920	0
290	20241216	154900	187446820	19920	19920	19920	19920	0
291	20241216	154800	187446820	19920	19920	19920	19920	0
292	20241216	154700	187446820	19920	19920	19920	19920	0
293	20241216	154600	187446820	19920	19920	19920	19920	0
294	20241216	154500	187446820	19920	19920	19920	19920	0
295	20241216	154400	187446820	19920	19920	19920	19920	0
296	20241216	154300	187446820	19920	19920	19920	19920	0
297	20241216	154200	187446820	19920	19920	19920	19920	0
298	20241216	154100	187446820	19920	19920	19920	19920	0
299	20241216	154000	187446820	19920	19920	19920	19920	0
300	20241216	153900	187446820	19920	19920	19920	19920	0
301	20241216	153800	187446820	19920	19920	19920	19920	0
302	20241216	153700	187446820	19920	19920	19920	19920	11
303	20241216	153600	187446820	19920	19920	19920	19920	0
304	20241216	153500	187446820	19920	19920	19920	19920	0
305	20241216	153400	187446820	19920	19920	19920	19920	0
306	20241216	153300	187446820	19920	19920	19920	19920	0
307	20241216	153200	187446820	19920	19920	19920	19920	0
308	20241216	153100	187446820	19920	19920	19920	19920	0
309	20241216	153000	187446820	19920	19920	19920	19920	11
310	20241216	152900	187227700	19920	19920	19920	19920	0
311	20241216	152800	187227700	19920	19920	19920	19920	0
312	20241216	152700	187227700	19920	19920	19920	19920	0
313	20241216	152600	187227700	19920	19920	19920	19920	0
314	20241216	152500	187227700	19920	19920	19920	19920	0
315	20241216	152400	187227700	19920	19920	19920	19920	0
316	20241216	152300	187227700	19920	19920	19920	19920	0
317	20241216	152200	187227700	19920	19920	19920	19920	0
318	20241216	152100	187227700	19920	19920	19920	19920	0
319	20241216	152000	187227700	19920	19920	19920	19920	0
320	20241216	151900	187227700	19920	19920	19920	19920	2
321	20241216	151800	187187860	19900	19900	19900	19900	43
322	20241216	151700	186332160	19890	19890	19890	19890	29
323	20241216	151600	185755350	19890	19890	19890	19890	17
324	20241216	151500	185417220	19890	19890	19890	19890	3
325	20241216	151400	185357550	19880	19880	19880	19880	5
326	20241216	151300	185258150	19890	19890	19890	19890	20
327	20241216	151200	184860350	19890	19890	19890	19890	0
328	20241216	151100	184860350	19890	19890	19890	19890	0
329	20241216	151000	184860350	19890	19880	19890	19880	6
330	20241216	150900	184741020	19880	19880	19880	19880	0
331	20241216	150800	184741020	19880	19880	19880	19880	0
332	20241216	150700	184741020	19880	19880	19880	19880	0
333	20241216	150600	184741020	19880	19880	19880	19880	0
334	20241216	150500	184741020	19880	19880	19880	19880	0
335	20241216	150400	184741020	19880	19870	19890	19870	76
336	20241216	150300	183230250	19870	19870	19870	19870	0
337	20241216	150200	183230250	19870	19870	19870	19870	0
338	20241216	150100	183230250	19870	19870	19870	19870	0
339	20241216	150000	183230250	19870	19870	19870	19870	1
340	20241216	145900	183210380	19880	19880	19880	19880	42
341	20241216	145800	182375420	19880	19880	19880	19880	0
342	20241216	145700	182375420	19880	19880	19880	19880	0
343	20241216	145600	182375420	19880	19880	19880	19880	35
344	20241216	145500	181679620	19880	19880	19880	19880	21
345	20241216	145400	181262140	19870	19870	19870	19870	0
346	20241216	145300	181262140	19870	19870	19870	19870	0
347	20241216	145200	181262140	19870	19870	19870	19870	0
348	20241216	145100	181262140	19870	19870	19870	19870	2
349	20241216	145000	181222400	19870	19870	19870	19870	0
350	20241216	144900	181222400	19870	19900	19900	19870	567
351	20241216	144800	169940700	19900	19900	19900	19900	0
352	20241216	144700	169940700	19900	19900	19900	19900	0
353	20241216	144600	169940700	19900	19900	19900	19900	0
354	20241216	144500	169940700	19900	19900	19900	19900	28
355	20241216	144400	169383500	19890	19890	19890	19890	112
356	20241216	144300	167155820	19900	19900	19900	19900	0
357	20241216	144200	167155820	19900	19900	19900	19900	0
358	20241216	144100	167155820	19900	19900	19900	19900	0
359	20241216	144000	167155820	19900	19900	19900	19900	0
360	20241216	143900	167155820	19900	19900	19900	19900	0
361	20241216	143800	167155820	19900	19900	19900	19900	0
362	20241216	143700	167155820	19900	19900	19900	19900	0
363	20241216	143600	167155820	19900	19900	19900	19900	0
364	20241216	143500	167155820	19900	19900	19900	19900	9
365	20241216	143400	166976720	19900	19900	19900	19900	0
366	20241216	143300	166976720	19900	19900	19900	19900	1
367	20241216	143200	166956820	19920	19920	19920	19920	0
368	20241216	143100	166956820	19920	19920	19920	19920	0
369	20241216	143000	166956820	19920	19920	19920	19920	0
370	20241216	142900	166956820	19920	19920	19920	19920	0
371	20241216	142800	166956820	19920	19920	19920	19920	0
372	20241216	142700	166956820	19920	19920	19920	19920	0
373	20241216	142600	166956820	19920	19920	19920	19920	0
374	20241216	142500	166956820	19920	19920	19920	19920	0
375	20241216	142400	166956820	19920	19890	19920	19890	3
376	20241216	142300	166897090	19880	19880	19880	19880	0
377	20241216	142200	166897090	19880	19880	19880	19880	0
378	20241216	142100	166897090	19880	19880	19880	19880	0
379	20241216	142000	166897090	19880	19880	19880	19880	35
380	20241216	141900	166201290	19880	19880	19880	19880	0
381	20241216	141800	166201290	19880	19880	19880	19880	2
382	20241216	141700	166161530	19920	19920	19920	19920	0
383	20241216	141600	166161530	19920	19920	19920	19920	0
384	20241216	141500	166161530	19920	19880	19920	19880	4
385	20241216	141400	166081930	19880	19880	19880	19880	6
386	20241216	141300	165962650	19880	19880	19880	19880	2
387	20241216	141200	165922890	19880	19880	19880	19880	5
388	20241216	141100	165823490	19870	19870	19870	19870	0
389	20241216	141000	165823490	19870	19870	19870	19870	10
390	20241216	140900	165624790	19870	19870	19870	19870	0
391	20241216	140800	165624790	19870	19870	19870	19870	0
392	20241216	140700	165624790	19870	19870	19870	19870	0
393	20241216	140600	165624790	19870	19870	19870	19870	0
394	20241216	140500	165624790	19870	19870	19870	19870	1
395	20241216	140400	165604920	19870	19870	19870	19870	0
396	20241216	140300	165604920	19870	19870	19870	19870	0
397	20241216	140200	165604920	19870	19870	19870	19870	1
398	20241216	140100	165585050	19870	19870	19870	19870	0
399	20241216	140000	165585050	19870	19870	19870	19870	1
400	20241216	135900	165565180	19870	19870	19870	19870	0
401	20241216	135800	165565180	19870	19870	19870	19870	1
402	20241216	135700	165545310	19870	19930	19930	19870	37
403	20241216	135600	164807960	19970	19970	19970	19970	0
404	20241216	135500	164807960	19970	19970	19970	19970	0
405	20241216	135400	164807960	19970	19970	19970	19970	0
406	20241216	135300	164807960	19970	19970	19970	19970	46
407	20241216	135200	163889340	19980	19980	19980	19980	0
408	20241216	135100	163889340	19980	19980	19980	19980	0
409	20241216	135000	163889340	19980	19980	19980	19980	0
410	20241216	134900	163889340	19980	19980	19980	19980	0
411	20241216	134800	163889340	19980	19980	19980	19980	0
412	20241216	134700	163889340	19980	19980	19980	19980	0
413	20241216	134600	163889340	19980	19980	19980	19980	0
414	20241216	134500	163889340	19980	19980	19980	19980	0
415	20241216	134400	163889340	19980	19980	19980	19980	0
416	20241216	134300	163889340	19980	19980	19980	19980	0
417	20241216	134200	163889340	19980	19980	19980	19980	0
418	20241216	134100	163889340	19980	19980	19980	19980	0
419	20241216	134000	163889340	19980	19980	19980	19980	0
420	20241216	133900	163889340	19980	19980	19980	19980	0
421	20241216	133800	163889340	19980	19980	19980	19980	0
422	20241216	133700	163889340	19980	19980	19980	19980	36
423	20241216	133600	163170060	19850	19850	19850	19850	0
424	20241216	133500	163170060	19850	19850	19850	19850	0
425	20241216	133400	163170060	19850	19850	19850	19850	0
426	20241216	133300	163170060	19850	19850	19850	19850	0
427	20241216	133200	163170060	19850	19850	19850	19850	0
428	20241216	133100	163170060	19850	19980	19980	19850	44
429	20241216	133000	162291070	19850	19850	19850	19850	0
430	20241216	132900	162291070	19850	19850	19850	19850	0
431	20241216	132800	162291070	19850	19850	19850	19850	0
432	20241216	132700	162291070	19850	19850	19850	19850	10
433	20241216	132600	162092570	19980	19980	19980	19980	0
434	20241216	132500	162092570	19980	19980	19980	19980	0
435	20241216	132400	162092570	19980	19980	19980	19980	0
436	20241216	132300	162092570	19980	19980	19980	19980	0
437	20241216	132200	162092570	19980	19980	19980	19980	0
438	20241216	132100	162092570	19980	19980	19980	19980	0
439	20241216	132000	162092570	19980	19980	19980	19980	0
440	20241216	131900	162092570	19980	19980	19980	19980	0
441	20241216	131800	162092570	19980	19980	19980	19980	0
442	20241216	131700	162092570	19980	19980	19980	19980	0
443	20241216	131600	162092570	19980	19980	19980	19980	28
444	20241216	131500	161533130	19980	19980	19980	19980	0
445	20241216	131400	161533130	19980	19980	19980	19980	0
446	20241216	131300	161533130	19980	19980	19980	19980	0
447	20241216	131200	161533130	19980	19980	19980	19980	36
448	20241216	131100	160813850	19970	19850	19970	19850	35
449	20241216	131000	160118860	19850	19850	19850	19850	0
450	20241216	130900	160118860	19850	19850	19850	19850	0
451	20241216	130800	160118860	19850	19850	19850	19850	0
452	20241216	130700	160118860	19850	19850	19850	19850	0
453	20241216	130600	160118860	19850	19850	19850	19850	0
454	20241216	130500	160118860	19850	19850	19850	19850	0
455	20241216	130400	160118860	19850	19850	19850	19850	0
456	20241216	130300	160118860	19850	19980	19980	19850	51
457	20241216	130200	159100010	19970	19970	19970	19970	0
458	20241216	130100	159100010	19970	19970	19970	19970	10
459	20241216	130000	158900310	19970	19970	19970	19970	0
460	20241216	125900	158900310	19970	19970	19970	19970	0
461	20241216	125800	158900310	19970	19970	19970	19970	0
462	20241216	125700	158900310	19970	19970	19970	19970	27
463	20241216	125600	158361120	19860	19860	19860	19860	226
464	20241216	125500	153872760	19970	19970	19970	19970	0
465	20241216	125400	153872760	19970	19970	19970	19970	8
466	20241216	125300	153713000	19970	19970	19970	19970	0
467	20241216	125200	153713000	19970	19970	19970	19970	0
468	20241216	125100	153713000	19970	19970	19970	19970	0
469	20241216	125000	153713000	19970	19970	19970	19970	0
470	20241216	124900	153713000	19970	19970	19970	19970	0
471	20241216	124800	153713000	19970	19970	19970	19970	0
472	20241216	124700	153713000	19970	19970	19970	19970	0
473	20241216	124600	153713000	19970	19970	19970	19970	0
474	20241216	124500	153713000	19970	19980	19980	19970	3
475	20241216	124400	153653070	19980	19980	19980	19980	0
476	20241216	124300	153653070	19980	19980	19980	19980	0
477	20241216	124200	153653070	19980	19980	19980	19980	0
478	20241216	124100	153653070	19980	19980	19980	19980	0
479	20241216	124000	153653070	19980	19980	19980	19980	0
480	20241216	123900	153653070	19980	19980	19980	19980	43
481	20241216	123800	152793930	19830	19830	19830	19830	0
482	20241216	123700	152793930	19830	19830	19830	19830	0
483	20241216	123600	152793930	19830	19830	19830	19830	0
484	20241216	123500	152793930	19830	19830	19830	19830	0
485	20241216	123400	152793930	19830	19830	19830	19830	0
486	20241216	123300	152793930	19830	19830	19830	19830	0
487	20241216	123200	152793930	19830	19830	19830	19830	0
488	20241216	123100	152793930	19830	19830	19830	19830	0
489	20241216	123000	152793930	19830	19830	19830	19830	0
490	20241216	122900	152793930	19830	19830	19830	19830	0
491	20241216	122800	152793930	19830	19830	19830	19830	0
492	20241216	122700	152793930	19830	19830	19830	19830	0
493	20241216	122600	152793930	19830	19830	19830	19830	0
494	20241216	122500	152793930	19830	19830	19830	19830	0
495	20241216	122400	152793930	19830	19830	19830	19830	0
496	20241216	122300	152793930	19830	19830	19830	19830	0
497	20241216	122200	152793930	19830	19830	19830	19830	0
498	20241216	122100	152793930	19830	19830	19830	19830	0
499	20241216	122000	152793930	19830	19830	19830	19830	0
500	20241216	121900	152793930	19830	19830	19830	19830	0
501	20241216	121800	152793930	19830	19830	19830	19830	0
502	20241216	121700	152793930	19830	19830	19830	19830	0
503	20241216	121600	152793930	19830	19830	19830	19830	0
504	20241216	121500	152793930	19830	19830	19830	19830	0
505	20241216	121400	152793930	19830	19830	19830	19830	0
506	20241216	121300	152793930	19830	19830	19830	19830	0
507	20241216	121200	152793930	19830	19830	19830	19830	0
508	20241216	121100	152793930	19830	19830	19830	19830	0
509	20241216	121000	152793930	19830	19830	19830	19830	0
510	20241216	120900	152793930	19830	19830	19830	19830	0
511	20241216	120800	152793930	19830	19830	19830	19830	0
512	20241216	120700	152793930	19830	19830	19830	19830	0
513	20241216	120600	152793930	19830	19830	19830	19830	0
514	20241216	120500	152793930	19830	19830	19830	19830	0
515	20241216	120400	152793930	19830	19830	19830	19830	0
516	20241216	120300	152793930	19830	19830	19830	19830	0
517	20241216	120200	152793930	19830	19830	19830	19830	0
518	20241216	120100	152793930	19830	19810	19830	19810	33
519	20241216	120000	152139720	19790	19800	19800	19790	2
520	20241216	115900	152100130	19780	19780	19780	19780	0
521	20241216	115800	152100130	19780	19780	19780	19780	0
522	20241216	115700	152100130	19780	19780	19780	19780	0
523	20241216	115600	152100130	19780	19780	19780	19780	0
524	20241216	115500	152100130	19780	19780	19780	19780	37
525	20241216	115400	151368270	19780	19780	19780	19780	0
526	20241216	115300	151368270	19780	19780	19780	19780	0
527	20241216	115200	151368270	19780	19790	19790	19780	10
528	20241216	115100	151170380	19980	19980	19980	19980	0
529	20241216	115000	151170380	19980	19980	19980	19980	0
530	20241216	114900	151170380	19980	19980	19980	19980	0
531	20241216	114800	151170380	19980	19740	19980	19740	310
532	20241216	114700	145047630	19720	19720	19720	19720	0
533	20241216	114600	145047630	19720	19720	19720	19720	0
534	20241216	114500	145047630	19720	19720	19720	19720	0
535	20241216	114400	145047630	19720	19720	19720	19720	0
536	20241216	114300	145047630	19720	19720	19720	19720	5
537	20241216	114200	144949030	19720	19720	19720	19720	1
538	20241216	114100	144929310	19710	19710	19730	19710	177
539	20241216	114000	141437400	19700	19700	19700	19700	0
540	20241216	113900	141437400	19700	19700	19700	19700	3
541	20241216	113800	141378300	19700	19700	19700	19700	0
542	20241216	113700	141378300	19700	19690	19700	19690	2
543	20241216	113600	141338910	19680	19680	19680	19680	0
544	20241216	113500	141338910	19680	19680	19680	19680	2
545	20241216	113400	141299550	19670	19670	19670	19670	1
546	20241216	113300	141279880	19660	19660	19660	19660	4
547	20241216	113200	141201240	19700	19730	19730	19650	1652
548	20241216	113100	108685130	19730	19730	19730	19730	0
549	20241216	113000	108685130	19730	19730	19730	19730	0
550	20241216	112900	108685130	19730	19730	19730	19730	0
551	20241216	112800	108685130	19730	19730	19730	19730	0
552	20241216	112700	108685130	19730	19730	19730	19730	0
553	20241216	112600	108685130	19730	19740	19740	19730	235
554	20241216	112500	104046330	19730	19730	19730	19730	0
555	20241216	112400	104046330	19730	19730	19730	19730	0
556	20241216	112300	104046330	19730	19730	19730	19730	0
557	20241216	112200	104046330	19730	19730	19730	19730	0
558	20241216	112100	104046330	19730	19730	19730	19730	0
559	20241216	112000	104046330	19730	19730	19730	19730	11
560	20241216	111900	103829300	19740	19740	19740	19740	104
561	20241216	111800	101776340	19750	19750	19750	19750	0
562	20241216	111700	101776340	19750	19750	19750	19750	0
563	20241216	111600	101776340	19750	19750	19750	19750	1
564	20241216	111500	101756590	19750	19750	19750	19750	0
565	20241216	111400	101756590	19750	19750	19750	19750	0
566	20241216	111300	101756590	19750	19750	19750	19750	0
567	20241216	111200	101756590	19750	19750	19750	19750	0
568	20241216	111100	101756590	19750	19750	19750	19750	0
569	20241216	111000	101756590	19750	19750	19750	19750	0
570	20241216	110900	101756590	19750	19750	19750	19750	0
571	20241216	110800	101756590	19750	19750	19750	19750	17
572	20241216	110700	101420840	19750	19750	19750	19750	0
573	20241216	110600	101420840	19750	19750	19750	19750	0
574	20241216	110500	101420840	19750	19750	19750	19750	0
575	20241216	110400	101420840	19750	19750	19750	19750	0
576	20241216	110300	101420840	19750	19750	19750	19750	0
577	20241216	110200	101420840	19750	19750	19750	19750	0
578	20241216	110100	101420840	19750	19750	19750	19750	0
579	20241216	110000	101420840	19750	19750	19750	19750	0
580	20241216	105900	101420840	19750	19750	19750	19750	0
581	20241216	105800	101420840	19750	19750	19750	19750	0
582	20241216	105700	101420840	19750	19750	19750	19750	0
583	20241216	105600	101420840	19750	19750	19750	19750	0
584	20241216	105500	101420840	19750	19750	19750	19750	0
585	20241216	105400	101420840	19750	19750	19750	19750	0
586	20241216	105300	101420840	19750	19750	19750	19750	0
587	20241216	105200	101420840	19750	19750	19750	19750	0
588	20241216	105100	101420840	19750	19750	19750	19750	0
589	20241216	105000	101420840	19750	19750	19750	19750	0
590	20241216	104900	101420840	19750	19750	19750	19750	0
591	20241216	104800	101420840	19750	19750	19750	19750	0
592	20241216	104700	101420840	19750	19750	19750	19750	0
593	20241216	104600	101420840	19750	19750	19750	19750	0
594	20241216	104500	101420840	19750	19750	19750	19750	0
595	20241216	104400	101420840	19750	19750	19750	19750	0
596	20241216	104300	101420840	19750	19750	19750	19750	0
597	20241216	104200	101420840	19750	19750	19750	19750	0
598	20241216	104100	101420840	19750	19750	19750	19750	0
599	20241216	104000	101420840	19750	19750	19750	19750	0
600	20241216	103900	101420840	19750	19750	19750	19750	0
601	20241216	103800	101420840	19750	19750	19750	19750	0
602	20241216	103700	101420840	19750	19750	19750	19750	0
603	20241216	103600	101420840	19750	19750	19750	19750	0
604	20241216	103500	101420840	19750	19750	19750	19750	0
605	20241216	103400	101420840	19750	19750	19750	19750	1
606	20241216	103300	101401090	19750	19750	19750	19750	17
607	20241216	103200	101065340	19750	19750	19750	19750	0
608	20241216	103100	101065340	19750	19750	19750	19750	0
609	20241216	103000	101065340	19750	19750	19750	19750	0
610	20241216	102900	101065340	19750	19750	19750	19750	0
611	20241216	102800	101065340	19750	19750	19750	19750	0
612	20241216	102700	101065340	19750	19750	19750	19750	0
613	20241216	102600	101065340	19750	19750	19750	19750	0
614	20241216	102500	101065340	19750	19750	19750	19750	37
615	20241216	102400	100334590	19750	19750	19750	19750	0
616	20241216	102300	100334590	19750	19750	19750	19750	0
617	20241216	102200	100334590	19750	19750	19750	19750	40
618	20241216	102100	99544590	19750	19750	19750	19750	0
619	20241216	102000	99544590	19750	19750	19750	19750	0
620	20241216	101900	99544590	19750	19750	19750	19750	9
621	20241216	101800	99366840	19750	19750	19750	19750	134
622	20241216	101700	96720340	19750	19750	19750	19750	0
623	20241216	101600	96720340	19750	19750	19750	19750	0
624	20241216	101500	96720340	19750	19750	19750	19750	0
625	20241216	101400	96720340	19750	19750	19750	19750	40
626	20241216	101300	95930340	19750	19750	19750	19750	1
627	20241216	101200	95910590	19750	19750	19750	19750	99
628	20241216	101100	93955340	19750	19750	19750	19750	0
629	20241216	101000	93955340	19750	19750	19750	19750	8
630	20241216	100900	93797340	19750	19750	19750	19750	0
631	20241216	100800	93797340	19750	19750	19750	19750	0
632	20241216	100700	93797340	19750	19750	19750	19750	0
633	20241216	100600	93797340	19750	19750	19750	19750	0
634	20241216	100500	93797340	19750	19750	19750	19750	0
635	20241216	100400	93797340	19750	19750	19750	19750	0
636	20241216	100300	93797340	19750	19750	19750	19750	0
637	20241216	100200	93797340	19750	19750	19750	19750	1
638	20241216	100100	93777590	19750	19750	19750	19750	0
639	20241216	100000	93777590	19750	19750	19750	19750	1
640	20241216	095900	93757840	19740	19740	19740	19740	0
641	20241216	095800	93757840	19740	19750	19750	19740	11
642	20241216	095700	93540680	19780	19750	19780	19750	24
643	20241216	095600	93066080	19750	19750	19750	19750	1
644	20241216	095500	93046330	19750	19740	19750	19740	6
645	20241216	095400	92927880	19780	19740	19780	19740	15
646	20241216	095300	92631340	19740	19740	19740	19740	4
647	20241216	095200	92552380	19740	19740	19740	19740	4
648	20241216	095100	92473420	19740	19740	19740	19740	5
649	20241216	095000	92374720	19740	19740	19740	19740	3
650	20241216	094900	92315500	19780	19740	19780	19740	25
651	20241216	094800	91821200	19740	19740	19820	19740	4
652	20241216	094700	91742160	19730	19730	19730	19730	0
653	20241216	094600	91742160	19730	19730	19730	19730	0
654	20241216	094500	91742160	19730	19730	19730	19730	1
655	20241216	094400	91722430	19740	19740	19740	19740	0
656	20241216	094300	91722430	19740	19740	19740	19740	0
657	20241216	094200	91722430	19740	19740	19740	19740	0
658	20241216	094100	91722430	19740	19740	19740	19740	0
659	20241216	094000	91722430	19740	19740	19740	19740	0
660	20241216	093900	91722430	19740	19770	19790	19740	353
661	20241216	093800	84741440	19730	19730	19730	19730	0
662	20241216	093700	84741440	19730	19680	19730	19680	45
663	20241216	093600	83853930	19670	19670	19670	19670	0
664	20241216	093500	83853930	19670	19670	19670	19670	0
665	20241216	093400	83853930	19670	19670	19670	19670	0
666	20241216	093300	83853930	19670	19670	19670	19670	0
667	20241216	093200	83853930	19670	19670	19670	19670	1
668	20241216	093100	83834260	19660	19630	19660	19630	4
669	20241216	093000	83755690	19630	19630	19630	19630	0
670	20241216	092900	83755690	19630	19620	19630	19620	20
671	20241216	092800	83363110	19640	19630	19640	19630	149
672	20241216	092700	80436910	19630	19620	19630	19620	54
673	20241216	092600	79376900	19640	19690	19740	19640	520
674	20241216	092500	69140660	19700	19800	19800	19700	603
675	20241216	092400	57245240	19750	19750	19750	19750	0
676	20241216	092300	57245240	19750	19750	19750	19750	0
677	20241216	092200	57245240	19750	19750	19750	19750	0
678	20241216	092100	57245240	19750	19750	19750	19750	0
679	20241216	092000	57245240	19750	19750	19750	19750	0
680	20241216	091900	57245240	19750	19750	19750	19750	0
681	20241216	091800	57245240	19750	19760	19760	19750	277
682	20241216	091700	51774400	19760	19810	19810	19760	5
683	20241216	091600	51675550	19820	19820	19820	19820	30
684	20241216	091500	51080950	19820	19820	19820	19820	0
685	20241216	091400	51080950	19820	19820	19820	19820	0
686	20241216	091300	51080950	19820	19820	19820	19820	0
687	20241216	091200	51080950	19820	19820	19820	19820	1
688	20241216	091100	51061130	19820	19890	19890	19820	243
689	20241216	091000	46243470	19900	19880	20000	19820	1121
690	20241216	090900	23894390	19880	19760	19880	19760	12
691	20241216	090800	23657030	19750	19750	19750	19750	0
692	20241216	090700	23657030	19750	19800	19900	19740	608
693	20241216	090600	11589100	19750	19750	19750	19750	366
694	20241216	090500	4360600	19720	19720	19720	19720	65
695	20241216	090400	3078800	19710	19710	19710	19710	0
696	20241216	090300	3078800	19710	19710	19710	19710	0
697	20241216	090200	3078800	19710	19710	19710	19710	0
698	20241216	090100	3078800	19710	19710	19710	19710	0
699	20241216	090000	3078800	19710	19750	19750	19710	156