KissMeData/101160/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201000	485815170	16790	16790	16790	16790	668
3	20241218	200900	485815170	16790	16790	16790	16790	0
4	20241218	200800	485815170	16790	16790	16790	16790	0
5	20241218	200700	485815170	16790	16790	16790	16790	0
6	20241218	200600	485815170	16790	16790	16790	16790	0
7	20241218	200500	485815170	16790	16790	16790	16790	0
8	20241218	200400	485815170	16790	16790	16790	16790	0
9	20241218	200300	485815170	16790	16790	16790	16790	0
10	20241218	200200	485815170	16790	16790	16790	16790	0
11	20241218	200100	485815170	16790	16790	16790	16790	0
12	20241218	200000	485815170	16790	16790	16790	16790	0
13	20241218	195900	485815170	16790	16790	16790	16790	0
14	20241218	195800	485815170	16790	16790	16790	16790	0
15	20241218	195700	485815170	16790	16790	16790	16790	0
16	20241218	195600	485815170	16790	16790	16790	16790	0
17	20241218	195500	485815170	16790	16790	16790	16790	0
18	20241218	195400	485815170	16790	16790	16790	16790	0
19	20241218	195300	485815170	16790	16790	16790	16790	0
20	20241218	195200	485815170	16790	16790	16790	16790	0
21	20241218	195100	485815170	16790	16790	16790	16790	0
22	20241218	195000	485815170	16790	16790	16790	16790	0
23	20241218	194900	485815170	16790	16790	16790	16790	0
24	20241218	194800	485815170	16790	16790	16790	16790	0
25	20241218	194700	485815170	16790	16790	16790	16790	0
26	20241218	194600	485815170	16790	16790	16790	16790	0
27	20241218	194500	485815170	16790	16790	16790	16790	0
28	20241218	194400	485815170	16790	16790	16790	16790	0
29	20241218	194300	485815170	16790	16790	16790	16790	0
30	20241218	194200	485815170	16790	16790	16790	16790	0
31	20241218	194100	485815170	16790	16790	16790	16790	0
32	20241218	194000	485815170	16790	16790	16790	16790	668
33	20241218	193900	485815170	16790	16790	16790	16790	0
34	20241218	193800	485815170	16790	16790	16790	16790	0
35	20241218	193700	485815170	16790	16790	16790	16790	0
36	20241218	193600	485815170	16790	16790	16790	16790	0
37	20241218	193500	485815170	16790	16790	16790	16790	0
38	20241218	193400	485815170	16790	16790	16790	16790	0
39	20241218	193300	485815170	16790	16790	16790	16790	0
40	20241218	193200	485815170	16790	16790	16790	16790	0
41	20241218	193100	485815170	16790	16790	16790	16790	0
42	20241218	193000	485815170	16790	16790	16790	16790	0
43	20241218	192900	485815170	16790	16790	16790	16790	0
44	20241218	192800	485815170	16790	16790	16790	16790	0
45	20241218	192700	485815170	16790	16790	16790	16790	0
46	20241218	192600	485815170	16790	16790	16790	16790	0
47	20241218	192500	485815170	16790	16790	16790	16790	0
48	20241218	192400	485815170	16790	16790	16790	16790	0
49	20241218	192300	485815170	16790	16790	16790	16790	0
50	20241218	192200	485815170	16790	16790	16790	16790	0
51	20241218	192100	485815170	16790	16790	16790	16790	0
52	20241218	192000	485815170	16790	16790	16790	16790	0
53	20241218	191900	485815170	16790	16790	16790	16790	0
54	20241218	191800	485815170	16790	16790	16790	16790	0
55	20241218	191700	485815170	16790	16790	16790	16790	0
56	20241218	191600	485815170	16790	16790	16790	16790	0
57	20241218	191500	485815170	16790	16790	16790	16790	0
58	20241218	191400	485815170	16790	16790	16790	16790	0
59	20241218	191300	485815170	16790	16790	16790	16790	0
60	20241218	191200	485815170	16790	16790	16790	16790	0
61	20241218	191100	485815170	16790	16790	16790	16790	0
62	20241218	191000	485815170	16790	16790	16790	16790	668
63	20241218	190900	485815170	16790	16790	16790	16790	0
64	20241218	190800	485815170	16790	16790	16790	16790	0
65	20241218	190700	485815170	16790	16790	16790	16790	0
66	20241218	190600	485815170	16790	16790	16790	16790	0
67	20241218	190500	485815170	16790	16790	16790	16790	0
68	20241218	190400	485815170	16790	16790	16790	16790	0
69	20241218	190300	485815170	16790	16790	16790	16790	0
70	20241218	190200	485815170	16790	16790	16790	16790	0
71	20241218	190100	485815170	16790	16790	16790	16790	0
72	20241218	190000	485815170	16790	16790	16790	16790	0
73	20241218	185900	485815170	16790	16790	16790	16790	0
74	20241218	185800	485815170	16790	16790	16790	16790	0
75	20241218	185700	485815170	16790	16790	16790	16790	0
76	20241218	185600	485815170	16790	16790	16790	16790	0
77	20241218	185500	485815170	16790	16790	16790	16790	0
78	20241218	185400	485815170	16790	16790	16790	16790	0
79	20241218	185300	485815170	16790	16790	16790	16790	0
80	20241218	185200	485815170	16790	16790	16790	16790	0
81	20241218	185100	485815170	16790	16790	16790	16790	0
82	20241218	185000	485815170	16790	16790	16790	16790	0
83	20241218	184900	485815170	16790	16790	16790	16790	0
84	20241218	184800	485815170	16790	16790	16790	16790	0
85	20241218	184700	485815170	16790	16790	16790	16790	0
86	20241218	184600	485815170	16790	16790	16790	16790	0
87	20241218	184500	485815170	16790	16790	16790	16790	0
88	20241218	184400	485815170	16790	16790	16790	16790	0
89	20241218	184300	485815170	16790	16790	16790	16790	0
90	20241218	184200	485815170	16790	16790	16790	16790	0
91	20241218	184100	485815170	16790	16790	16790	16790	0
92	20241218	184000	485815170	16790	16790	16790	16790	668
93	20241218	183900	485815170	16790	16790	16790	16790	0
94	20241218	183800	485815170	16790	16790	16790	16790	0
95	20241218	183700	485815170	16790	16790	16790	16790	0
96	20241218	183600	485815170	16790	16790	16790	16790	0
97	20241218	183500	485815170	16790	16790	16790	16790	0
98	20241218	183400	485815170	16790	16790	16790	16790	0
99	20241218	183300	485815170	16790	16790	16790	16790	0
100	20241218	183200	485815170	16790	16790	16790	16790	0
101	20241218	183100	485815170	16790	16790	16790	16790	0
102	20241218	183000	485815170	16790	16790	16790	16790	0
103	20241218	182900	485815170	16790	16790	16790	16790	0
104	20241218	182800	485815170	16790	16790	16790	16790	0
105	20241218	182700	485815170	16790	16790	16790	16790	0
106	20241218	182600	485815170	16790	16790	16790	16790	0
107	20241218	182500	485815170	16790	16790	16790	16790	0
108	20241218	182400	485815170	16790	16790	16790	16790	0
109	20241218	182300	485815170	16790	16790	16790	16790	0
110	20241218	182200	485815170	16790	16790	16790	16790	0
111	20241218	182100	485815170	16790	16790	16790	16790	0
112	20241218	182000	485815170	16790	16790	16790	16790	0
113	20241218	181900	485815170	16790	16790	16790	16790	0
114	20241218	181800	485815170	16790	16790	16790	16790	0
115	20241218	181700	485815170	16790	16790	16790	16790	0
116	20241218	181600	485815170	16790	16790	16790	16790	0
117	20241218	181500	485815170	16790	16790	16790	16790	0
118	20241218	181400	485815170	16790	16790	16790	16790	0
119	20241218	181300	485815170	16790	16790	16790	16790	0
120	20241218	181200	485815170	16790	16790	16790	16790	0
121	20241218	181100	485815170	16790	16790	16790	16790	0
122	20241218	181000	485815170	16790	16790	16790	16790	668
123	20241218	180900	485815170	16790	16790	16790	16790	0
124	20241218	180800	485815170	16790	16790	16790	16790	0
125	20241218	180700	485815170	16790	16790	16790	16790	0
126	20241218	180600	485815170	16790	16790	16790	16790	0
127	20241218	180500	485815170	16790	16790	16790	16790	0
128	20241218	180400	485815170	16790	16790	16790	16790	0
129	20241218	180300	485815170	16790	16790	16790	16790	0
130	20241218	180200	485815170	16790	16790	16790	16790	0
131	20241218	180100	485815170	16790	16790	16790	16790	0
132	20241218	180000	485815170	16790	16790	16790	16790	0
133	20241218	175900	485815170	16790	16790	16790	16790	0
134	20241218	175800	485815170	16790	16790	16790	16790	0
135	20241218	175700	485815170	16790	16790	16790	16790	0
136	20241218	175600	485815170	16790	16790	16790	16790	0
137	20241218	175500	485815170	16790	16790	16790	16790	0
138	20241218	175400	485815170	16790	16790	16790	16790	0
139	20241218	175300	485815170	16790	16790	16790	16790	0
140	20241218	175200	485815170	16790	16790	16790	16790	0
141	20241218	175100	485815170	16790	16790	16790	16790	0
142	20241218	175000	485815170	16790	16790	16790	16790	0
143	20241218	174900	485815170	16790	16790	16790	16790	0
144	20241218	174800	485815170	16790	16790	16790	16790	0
145	20241218	174700	485815170	16790	16790	16790	16790	0
146	20241218	174600	485815170	16790	16790	16790	16790	0
147	20241218	174500	485815170	16790	16790	16790	16790	0
148	20241218	174400	485815170	16790	16790	16790	16790	0
149	20241218	174300	485815170	16790	16790	16790	16790	0
150	20241218	174200	485815170	16790	16790	16790	16790	0
151	20241218	174100	485815170	16790	16790	16790	16790	0
152	20241218	174000	485815170	16790	16790	16790	16790	668
153	20241218	173900	485815170	16790	16790	16790	16790	0
154	20241218	173800	485815170	16790	16790	16790	16790	0
155	20241218	173700	485815170	16790	16790	16790	16790	0
156	20241218	173600	485815170	16790	16790	16790	16790	0
157	20241218	173500	485815170	16790	16790	16790	16790	0
158	20241218	173400	485815170	16790	16790	16790	16790	0
159	20241218	173300	485815170	16790	16790	16790	16790	0
160	20241218	173200	485815170	16790	16790	16790	16790	0
161	20241218	173100	485815170	16790	16790	16790	16790	0
162	20241218	173000	485815170	16790	16790	16790	16790	0
163	20241218	172900	485815170	16790	16790	16790	16790	0
164	20241218	172800	485815170	16790	16790	16790	16790	0
165	20241218	172700	485815170	16790	16790	16790	16790	0
166	20241218	172600	485815170	16790	16790	16790	16790	0
167	20241218	172500	485815170	16790	16790	16790	16790	0
168	20241218	172400	485815170	16790	16790	16790	16790	0
169	20241218	172300	485815170	16790	16790	16790	16790	0
170	20241218	172200	485815170	16790	16790	16790	16790	0
171	20241218	172100	485815170	16790	16790	16790	16790	0
172	20241218	172000	485815170	16790	16790	16790	16790	0
173	20241218	171900	485815170	16790	16790	16790	16790	0
174	20241218	171800	485815170	16790	16790	16790	16790	0
175	20241218	171700	485815170	16790	16790	16790	16790	0
176	20241218	171600	485815170	16790	16790	16790	16790	0
177	20241218	171500	485815170	16790	16790	16790	16790	0
178	20241218	171400	485815170	16790	16790	16790	16790	0
179	20241218	171300	485815170	16790	16790	16790	16790	0
180	20241218	171200	485815170	16790	16790	16790	16790	0
181	20241218	171100	485815170	16790	16790	16790	16790	0
182	20241218	171000	485815170	16790	16790	16790	16790	668
183	20241218	170900	485815170	16790	16790	16790	16790	0
184	20241218	170800	485815170	16790	16790	16790	16790	0
185	20241218	170700	485815170	16790	16790	16790	16790	0
186	20241218	170600	485815170	16790	16790	16790	16790	0
187	20241218	170500	485815170	16790	16790	16790	16790	0
188	20241218	170400	485815170	16790	16790	16790	16790	0
189	20241218	170300	485815170	16790	16790	16790	16790	0
190	20241218	170200	485815170	16790	16790	16790	16790	0
191	20241218	170100	485815170	16790	16790	16790	16790	0
192	20241218	170000	485815170	16790	16790	16790	16790	0
193	20241218	165900	485815170	16790	16790	16790	16790	0
194	20241218	165800	485815170	16790	16790	16790	16790	0
195	20241218	165700	485815170	16790	16790	16790	16790	0
196	20241218	165600	485815170	16790	16790	16790	16790	0
197	20241218	165500	485815170	16790	16790	16790	16790	0
198	20241218	165400	485815170	16790	16790	16790	16790	0
199	20241218	165300	485815170	16790	16790	16790	16790	0
200	20241218	165200	485815170	16790	16790	16790	16790	0
201	20241218	165100	485815170	16790	16790	16790	16790	0
202	20241218	165000	485815170	16790	16790	16790	16790	0
203	20241218	164900	485815170	16790	16790	16790	16790	0
204	20241218	164800	485815170	16790	16790	16790	16790	0
205	20241218	164700	485815170	16790	16790	16790	16790	0
206	20241218	164600	485815170	16790	16790	16790	16790	0
207	20241218	164500	485815170	16790	16790	16790	16790	0
208	20241218	164400	485815170	16790	16790	16790	16790	0
209	20241218	164300	485815170	16790	16790	16790	16790	0
210	20241218	164200	485815170	16790	16790	16790	16790	0
211	20241218	164100	485815170	16790	16790	16790	16790	0
212	20241218	164000	485815170	16790	16790	16790	16790	668
213	20241218	163900	485815170	16790	16790	16790	16790	0
214	20241218	163800	485815170	16790	16790	16790	16790	0
215	20241218	163700	485815170	16790	16790	16790	16790	0
216	20241218	163600	485815170	16790	16790	16790	16790	0
217	20241218	163500	485815170	16790	16790	16790	16790	0
218	20241218	163400	485815170	16790	16790	16790	16790	0
219	20241218	163300	485815170	16790	16790	16790	16790	0
220	20241218	163200	485815170	16790	16790	16790	16790	0
221	20241218	163100	485815170	16790	16790	16790	16790	0
222	20241218	163000	485815170	16790	16790	16790	16790	0
223	20241218	162900	485815170	16790	16790	16790	16790	0
224	20241218	162800	485815170	16790	16790	16790	16790	0
225	20241218	162700	485815170	16790	16790	16790	16790	0
226	20241218	162600	485815170	16790	16790	16790	16790	0
227	20241218	162500	485815170	16790	16790	16790	16790	0
228	20241218	162400	485815170	16790	16790	16790	16790	0
229	20241218	162300	485815170	16790	16790	16790	16790	0
230	20241218	162200	485815170	16790	16790	16790	16790	0
231	20241218	162100	485815170	16790	16790	16790	16790	0
232	20241218	162000	485815170	16790	16790	16790	16790	0
233	20241218	161900	485815170	16790	16790	16790	16790	0
234	20241218	161800	485815170	16790	16790	16790	16790	0
235	20241218	161700	485815170	16790	16790	16790	16790	0
236	20241218	161600	485815170	16790	16790	16790	16790	0
237	20241218	161500	485815170	16790	16790	16790	16790	0
238	20241218	161400	485815170	16790	16790	16790	16790	0
239	20241218	161300	485815170	16790	16790	16790	16790	0
240	20241218	161200	485815170	16790	16790	16790	16790	0
241	20241218	161100	485815170	16790	16790	16790	16790	0
242	20241218	161000	485815170	16790	16790	16790	16790	668
243	20241218	160900	485815170	16790	16790	16790	16790	0
244	20241218	160800	485815170	16790	16790	16790	16790	0
245	20241218	160700	485815170	16790	16790	16790	16790	0
246	20241218	160600	485815170	16790	16790	16790	16790	0
247	20241218	160500	485815170	16790	16790	16790	16790	0
248	20241218	160400	485815170	16790	16790	16790	16790	0
249	20241218	160300	485815170	16790	16790	16790	16790	0
250	20241218	160200	485815170	16790	16790	16790	16790	0
251	20241218	160100	485815170	16790	16790	16790	16790	0
252	20241218	160000	485815170	16790	16790	16790	16790	0
253	20241218	155900	485815170	16790	16790	16790	16790	0
254	20241218	155800	485815170	16790	16790	16790	16790	0
255	20241218	155700	485815170	16790	16790	16790	16790	0
256	20241218	155600	485815170	16790	16790	16790	16790	0
257	20241218	155500	485815170	16790	16790	16790	16790	0
258	20241218	155400	485815170	16790	16790	16790	16790	0
259	20241218	155300	485815170	16790	16790	16790	16790	0
260	20241218	155200	485815170	16790	16790	16790	16790	0
261	20241218	155100	485815170	16790	16790	16790	16790	0
262	20241218	155000	485815170	16790	16790	16790	16790	0
263	20241218	154900	485815170	16790	16790	16790	16790	0
264	20241218	154800	485815170	16790	16790	16790	16790	0
265	20241218	154700	485815170	16790	16790	16790	16790	0
266	20241218	154600	485815170	16790	16790	16790	16790	0
267	20241218	154500	485815170	16790	16790	16790	16790	0
268	20241218	154400	485815170	16790	16790	16790	16790	0
269	20241218	154300	485815170	16790	16790	16790	16790	0
270	20241218	154200	485815170	16790	16790	16790	16790	0
271	20241218	154100	485815170	16790	16790	16790	16790	0
272	20241218	154000	485815170	16790	16790	16790	16790	668
273	20241218	153900	485815170	16790	16790	16790	16790	0
274	20241218	153800	485815170	16790	16790	16790	16790	0
275	20241218	153700	485815170	16790	16790	16790	16790	0
276	20241218	153600	485815170	16790	16790	16790	16790	0
277	20241218	153500	485815170	16790	16790	16790	16790	0
278	20241218	153400	485815170	16790	16790	16790	16790	0
279	20241218	153300	485815170	16790	16790	16790	16790	0
280	20241218	153200	485815170	16790	16790	16790	16790	0
281	20241218	153100	485815170	16790	16790	16790	16790	0
282	20241218	153000	485815170	16790	16790	16790	16790	668
283	20241218	152900	474599450	16700	16700	16700	16700	0
284	20241218	152800	474599450	16700	16700	16700	16700	0
285	20241218	152700	474599450	16700	16700	16700	16700	0
286	20241218	152600	474599450	16700	16700	16700	16700	0
287	20241218	152500	474599450	16700	16700	16700	16700	0
288	20241218	152400	474599450	16700	16700	16700	16700	0
289	20241218	152300	474599450	16700	16700	16700	16700	0
290	20241218	152200	474599450	16700	16700	16700	16700	0
291	20241218	152100	474599450	16700	16700	16700	16700	0
292	20241218	152000	474599450	16700	16700	16700	16700	0
293	20241218	151900	474599450	16700	16730	16730	16700	375
294	20241218	151800	468332080	16730	16750	16750	16730	87
295	20241218	151700	466876520	16750	16780	16780	16740	642
296	20241218	151600	456115790	16770	16790	16790	16770	256
297	20241218	151500	451819470	16790	16790	16790	16790	174
298	20241218	151400	448898010	16770	16820	16820	16770	2359
299	20241218	151300	409315010	16820	16790	16820	16790	166
300	20241218	151200	406522920	16820	16800	16820	16800	167
301	20241218	151100	403715260	16800	16800	16800	16800	190
302	20241218	151000	400523260	16800	16790	16820	16790	163
303	20241218	150900	397783450	16800	16800	16810	16800	177
304	20241218	150800	394809830	16790	16800	16800	16790	48
305	20241218	150700	394003640	16800	16790	16800	16790	120
306	20241218	150600	391987660	16800	16790	16800	16790	15
307	20241218	150500	391735790	16790	16790	16790	16790	3
308	20241218	150400	391685420	16810	16790	16810	16790	7
309	20241218	150300	391567830	16800	16800	16810	16780	101
310	20241218	150200	389872310	16800	16800	16800	16800	1
311	20241218	150100	389855510	16810	16810	16810	16810	2
312	20241218	150000	389821890	16820	16790	16820	16790	45
313	20241218	145900	389066310	16790	16800	16800	16790	312
314	20241218	145800	383827710	16800	16810	16820	16800	25
315	20241218	145700	383407460	16820	16800	16820	16800	2
316	20241218	145600	383373840	16820	16810	16820	16800	25
317	20241218	145500	382953580	16820	16820	16820	16820	0
318	20241218	145400	382953580	16820	16820	16820	16820	0
319	20241218	145300	382953580	16820	16800	16820	16800	85
320	20241218	145200	381524640	16800	16800	16800	16800	10
321	20241218	145100	381356640	16800	16800	16800	16800	23
322	20241218	145000	380970240	16820	16820	16820	16820	0
323	20241218	144900	380970240	16820	16800	16820	16790	58
324	20241218	144800	379996040	16800	16800	16800	16800	14
325	20241218	144700	379760840	16790	16790	16790	16790	23
326	20241218	144600	379374670	16790	16790	16790	16790	1
327	20241218	144500	379357880	16780	16790	16790	16780	22
328	20241218	144400	378988510	16790	16790	16790	16790	1
329	20241218	144300	378971720	16800	16780	16800	16780	2
330	20241218	144200	378938140	16790	16790	16790	16790	22
331	20241218	144100	378568760	16790	16790	16800	16780	74
332	20241218	144000	377326770	16800	16800	16800	16790	3
333	20241218	143900	377276380	16780	16780	16780	16780	23
334	20241218	143800	376890440	16800	16800	16800	16800	0
335	20241218	143700	376890440	16800	16800	16800	16800	10
336	20241218	143600	376722440	16800	16780	16800	16780	34
337	20241218	143500	376151700	16780	16780	16780	16780	0
338	20241218	143400	376151700	16780	16790	16790	16780	23
339	20241218	143300	375765550	16790	16790	16790	16790	22
340	20241218	143200	375396170	16810	16810	16810	16810	0
341	20241218	143100	375396170	16810	16810	16810	16810	0
342	20241218	143000	375396170	16810	16750	16810	16750	337
343	20241218	142900	369737440	16750	16750	16750	16750	1
344	20241218	142800	369720690	16750	16750	16750	16750	22
345	20241218	142700	369352190	16750	16750	16750	16750	0
346	20241218	142600	369352190	16750	16750	16750	16750	30
347	20241218	142500	368849690	16770	16770	16770	16770	0
348	20241218	142400	368849690	16770	16740	16770	16740	224
349	20241218	142300	365093870	16750	16750	16750	16750	8
350	20241218	142200	364959870	16750	16750	16750	16750	0
351	20241218	142100	364959870	16750	16750	16750	16750	22
352	20241218	142000	364591370	16750	16730	16750	16700	474
353	20241218	141900	356658240	16710	16710	16710	16710	23
354	20241218	141800	356273910	16710	16720	16720	16710	100
355	20241218	141700	354602650	16710	16710	16710	16710	30
356	20241218	141600	354101350	16710	16710	16710	16710	0
357	20241218	141500	354101350	16710	16720	16720	16710	24
358	20241218	141400	353700080	16720	16720	16720	16720	1
359	20241218	141300	353683360	16720	16710	16720	16710	229
360	20241218	141200	349854710	16720	16720	16720	16720	2
361	20241218	141100	349821270	16710	16710	16710	16710	0
362	20241218	141000	349821270	16710	16710	16710	16710	30
363	20241218	140900	349319970	16710	16710	16710	16710	0
364	20241218	140800	349319970	16710	16710	16710	16710	23
365	20241218	140700	348935640	16710	16710	16710	16710	29
366	20241218	140600	348451050	16710	16710	16720	16710	57
367	20241218	140500	347498570	16710	16710	16710	16710	52
368	20241218	140400	346629650	16710	16710	16710	16710	29
369	20241218	140300	346145060	16710	16710	16710	16710	0
370	20241218	140200	346145060	16710	16710	16710	16710	23
371	20241218	140100	345760730	16710	16710	16710	16710	1
372	20241218	140000	345744020	16710	16710	16710	16710	29
373	20241218	135900	345259430	16710	16710	16710	16710	0
374	20241218	135800	345259430	16710	16710	16710	16710	65
375	20241218	135700	344173280	16720	16720	16720	16720	30
376	20241218	135600	343671680	16710	16710	16710	16710	24
377	20241218	135500	343270640	16720	16720	16720	16720	6
378	20241218	135400	343170320	16720	16730	16730	16720	24
379	20241218	135300	342769030	16730	16730	16730	16730	40
380	20241218	135200	342099830	16720	16720	16720	16720	21
381	20241218	135100	341748710	16720	16700	16730	16700	162
382	20241218	135000	339039520	16700	16710	16710	16700	22
383	20241218	134900	338672080	16720	16710	16720	16710	34
384	20241218	134800	338103930	16700	16700	16700	16700	27
385	20241218	134700	337653030	16710	16710	16710	16710	3
386	20241218	134600	337602900	16710	16710	16710	16710	23
387	20241218	134500	337218570	16710	16730	16730	16710	13
388	20241218	134400	337001120	16730	16710	16730	16710	74
389	20241218	134300	335763530	16700	16710	16710	16700	23
390	20241218	134200	335379290	16710	16720	16720	16710	3
391	20241218	134100	335329140	16720	16710	16730	16710	129
392	20241218	134000	333171590	16710	16710	16710	16710	0
393	20241218	133900	333171590	16710	16690	16710	16680	24
394	20241218	133800	332771020	16690	16690	16690	16690	8
395	20241218	133700	332637500	16690	16690	16690	16690	79
396	20241218	133600	331318990	16690	16680	16690	16680	216
397	20241218	133500	327713960	16680	16660	16680	16650	32
398	20241218	133400	327180890	16680	16670	16680	16670	6
399	20241218	133300	327080820	16680	16660	16680	16650	25
400	20241218	133200	326664510	16650	16650	16650	16650	2
401	20241218	133100	326631210	16660	16630	16660	16630	176
402	20241218	133000	323699740	16620	16620	16620	16620	123
403	20241218	132900	321655480	16620	16630	16630	16620	30
404	20241218	132800	321156660	16650	16630	16650	16630	2
405	20241218	132700	321123380	16620	16620	16620	16620	24
406	20241218	132600	320724500	16640	16640	16640	16640	1
407	20241218	132500	320707860	16650	16630	16650	16630	73
408	20241218	132400	319493850	16630	16610	16630	16610	24
409	20241218	132300	319095190	16600	16600	16600	16600	2
410	20241218	132200	319061990	16600	16610	16610	16600	30
411	20241218	132100	318563920	16630	16600	16630	16600	37
412	20241218	132000	317948760	16610	16620	16620	16610	22
413	20241218	131900	317583330	16620	16600	16620	16600	43
414	20241218	131800	316868840	16610	16610	16610	16610	22
415	20241218	131700	316503420	16620	16620	16620	16620	1
416	20241218	131600	316486800	16610	16610	16610	16600	31
417	20241218	131500	315972120	16620	16620	16620	16620	0
418	20241218	131400	315972120	16620	16610	16620	16610	26
419	20241218	131300	315540230	16600	16600	16600	16600	25
420	20241218	131200	315125230	16600	16610	16610	16600	28
421	20241218	131100	314660400	16620	16620	16620	16620	0
422	20241218	131000	314660400	16620	16600	16630	16600	21
423	20241218	130900	314311520	16610	16610	16610	16610	20
424	20241218	130800	313979320	16610	16610	16610	16610	1
425	20241218	130700	313962710	16610	16610	16610	16610	24
426	20241218	130600	313564070	16630	16620	16630	16620	2
427	20241218	130500	313530820	16610	16610	16610	16610	29
428	20241218	130400	313049130	16630	16610	16630	16610	2
429	20241218	130300	313015890	16610	16620	16620	16610	22
430	20241218	130200	312650260	16620	16620	16620	16620	7
431	20241218	130100	312533920	16620	16620	16620	16620	28
432	20241218	130000	312068560	16620	16630	16630	16620	12
433	20241218	125900	311869010	16640	16630	16640	16630	70
434	20241218	125800	310704900	16630	16630	16630	16630	2
435	20241218	125700	310671640	16620	16620	16620	16620	1
436	20241218	125600	310655020	16620	16620	16620	16620	28
437	20241218	125500	310189660	16620	16620	16620	16620	62
438	20241218	125400	309159220	16630	16630	16630	16630	14
439	20241218	125300	308926400	16630	16630	16630	16630	29
440	20241218	125200	308444130	16640	16640	16640	16640	0
441	20241218	125100	308444130	16640	16620	16640	16620	26
442	20241218	125000	308011750	16610	16610	16610	16610	23
443	20241218	124900	307629720	16610	16610	16610	16610	6
444	20241218	124800	307530060	16610	16630	16630	16610	27
445	20241218	124700	307081310	16640	16620	16640	16620	12
446	20241218	124600	306881850	16610	16620	16620	16610	329
447	20241218	124500	301416870	16620	16620	16620	16620	2
448	20241218	124400	301383630	16620	16630	16630	16620	24
449	20241218	124300	300984580	16630	16630	16630	16630	7
450	20241218	124200	300868170	16630	16630	16630	16630	222
451	20241218	124100	297176310	16630	16630	16630	16630	1
452	20241218	124000	297159680	16630	16640	16640	16630	9
453	20241218	123900	297009930	16640	16630	16640	16630	34
454	20241218	123800	296444400	16630	16630	16630	16630	1
455	20241218	123700	296427770	16630	16630	16630	16630	23
456	20241218	123600	296045280	16630	16630	16630	16630	28
457	20241218	123500	295579640	16640	16630	16640	16630	62
458	20241218	123400	294548360	16630	16620	16630	16610	21
459	20241218	123300	294199470	16620	16620	16620	16620	74
460	20241218	123200	292969590	16620	16620	16620	16620	0
461	20241218	123100	292969590	16620	16620	16620	16620	24
462	20241218	123000	292570710	16620	16620	16620	16620	7
463	20241218	122900	292454370	16620	16620	16620	16620	22
464	20241218	122800	292088730	16620	16620	16620	16620	2
465	20241218	122700	292055490	16620	16620	16620	16620	29
466	20241218	122600	291573510	16620	16620	16620	16620	0
467	20241218	122500	291573510	16620	16620	16620	16620	24
468	20241218	122400	291174630	16620	16620	16620	16620	6
469	20241218	122300	291074910	16620	16630	16630	16620	621
470	20241218	122200	280753670	16630	16630	16630	16630	2
471	20241218	122100	280720410	16630	16640	16640	16630	305
472	20241218	122000	275647910	16640	16640	16640	16640	130
473	20241218	121900	273484710	16640	16640	16640	16640	0
474	20241218	121800	273484710	16640	16640	16640	16640	25
475	20241218	121700	273068710	16640	16640	16640	16640	28
476	20241218	121600	272602790	16650	16640	16660	16640	5
477	20241218	121500	272519550	16650	16640	16650	16640	17
478	20241218	121400	272236610	16650	16650	16650	16650	19
479	20241218	121300	271920260	16650	16650	16650	16650	0
480	20241218	121200	271920260	16650	16640	16660	16640	27
481	20241218	121100	271470930	16640	16650	16650	16640	6
482	20241218	121000	271371040	16650	16640	16650	16640	25
483	20241218	120900	270955020	16640	16640	16640	16640	502
484	20241218	120800	262601740	16640	16650	16650	16640	29
485	20241218	120700	262118900	16650	16650	16650	16650	1
486	20241218	120600	262102250	16650	16660	16660	16650	26
487	20241218	120500	261669340	16660	16670	16680	16660	39
488	20241218	120400	261018910	16680	16640	16680	16640	3
489	20241218	120300	260968930	16650	16650	16650	16650	214
490	20241218	120200	257405830	16650	16650	16650	16650	1
491	20241218	120100	257389180	16650	16650	16650	16650	29
492	20241218	120000	256906330	16650	16670	16670	16650	24
493	20241218	115900	256506500	16680	16660	16680	16660	2
494	20241218	115800	256473160	16650	16650	16650	16650	28
495	20241218	115700	256006960	16680	16680	16680	16680	3
496	20241218	115600	255956920	16680	16650	16690	16650	5
497	20241218	115500	255873540	16660	16660	16660	16660	30
498	20241218	115400	255373740	16680	16680	16680	16680	0
499	20241218	115300	255373740	16680	16660	16680	16650	26
500	20241218	115200	254940650	16660	16660	16660	16660	2
501	20241218	115100	254907330	16660	16650	16660	16650	28
502	20241218	115000	254441070	16650	16650	16650	16650	2
503	20241218	114900	254407770	16650	16650	16650	16650	23
504	20241218	114800	254024820	16650	16650	16650	16650	6
505	20241218	114700	253924920	16650	16650	16650	16650	24
506	20241218	114600	253525320	16650	16650	16650	16650	33
507	20241218	114500	252975870	16650	16650	16650	16650	6
508	20241218	114400	252875970	16650	16650	16650	16650	22
509	20241218	114300	252509670	16650	16650	16650	16650	1
510	20241218	114200	252493020	16650	16650	16650	16650	29
511	20241218	114100	252010170	16650	16650	16650	16650	0
512	20241218	114000	252010170	16650	16650	16650	16650	24
513	20241218	113900	251610570	16650	16650	16650	16650	7
514	20241218	113800	251494020	16650	16650	16650	16650	23
515	20241218	113700	251111070	16650	16650	16650	16650	2
516	20241218	113600	251077770	16650	16650	16650	16650	23
517	20241218	113500	250694820	16650	16650	16650	16650	106
518	20241218	113400	248929920	16650	16650	16650	16650	24
519	20241218	113300	248530320	16650	16650	16650	16650	0
520	20241218	113200	248530320	16650	16650	16650	16650	28
521	20241218	113100	248064120	16650	16650	16650	16650	0
522	20241218	113000	248064120	16650	16670	16670	16650	32
523	20241218	112900	247531150	16680	16660	16680	16660	2
524	20241218	112800	247497810	16660	16650	16680	16650	3
525	20241218	112700	247447820	16660	16660	16660	16660	2
526	20241218	112600	247414500	16660	16660	16660	16660	5
527	20241218	112500	247331200	16680	16680	16680	16680	0
528	20241218	112400	247331200	16680	16640	16680	16640	5
529	20241218	112300	247247950	16640	16640	16640	16640	7
530	20241218	112200	247131470	16640	16640	16640	16640	0
531	20241218	112100	247131470	16640	16640	16640	16640	2
532	20241218	112000	247098190	16640	16640	16640	16640	0
533	20241218	111900	247098190	16640	16640	16640	16640	7
534	20241218	111800	246981710	16640	16640	16640	16640	2
535	20241218	111700	246948430	16640	16640	16640	16640	0
536	20241218	111600	246948430	16640	16640	16640	16640	22
537	20241218	111500	246582350	16640	16640	16640	16640	0
538	20241218	111400	246582350	16640	16640	16640	16640	51
539	20241218	111300	245733710	16640	16640	16640	16640	8
540	20241218	111200	245600590	16640	16640	16640	16640	0
541	20241218	111100	245600590	16640	16640	16640	16640	1
542	20241218	111000	245583950	16640	16640	16640	16640	6
543	20241218	110900	245484110	16640	16630	16640	16630	2
544	20241218	110800	245450840	16630	16640	16640	16630	221
545	20241218	110700	241775110	16640	16640	16640	16640	1
546	20241218	110600	241758470	16640	16640	16640	16640	691
547	20241218	110500	230260230	16650	16650	16650	16650	41
548	20241218	110400	229577580	16650	16650	16650	16650	6
549	20241218	110300	229477680	16670	16670	16670	16670	94
550	20241218	110200	227910700	16680	16680	16710	16680	3
551	20241218	110100	227860630	16680	16710	16710	16680	6
552	20241218	110000	227760400	16740	16740	16740	16740	0
553	20241218	105900	227760400	16740	16680	16740	16680	355
554	20241218	105800	221832560	16670	16670	16670	16670	3
555	20241218	105700	221782550	16680	16680	16680	16680	5
556	20241218	105600	221699150	16700	16680	16700	16680	101
557	20241218	105500	220013480	16680	16660	16680	16660	125
558	20241218	105400	217929590	16670	16640	16670	16640	32
559	20241218	105300	217396600	16640	16640	16640	16640	0
560	20241218	105200	217396600	16640	16640	16640	16640	2
561	20241218	105100	217363320	16640	16640	16640	16640	0
562	20241218	105000	217363320	16640	16650	16650	16640	17
563	20241218	104900	217080390	16660	16650	16660	16640	3
564	20241218	104800	217030440	16650	16640	16650	16640	16
565	20241218	104700	216764100	16650	16650	16650	16650	10
566	20241218	104600	216597600	16640	16650	16650	16640	478
567	20241218	104500	208640850	16660	16660	16660	16650	5
568	20241218	104400	208557560	16660	16650	16670	16650	7
569	20241218	104300	208440940	16660	16670	16670	16660	2
570	20241218	104200	208407610	16670	16650	16670	16650	6
571	20241218	104100	208307610	16660	16660	16660	16660	5
572	20241218	104000	208224310	16670	16650	16670	16650	2
573	20241218	103900	208190990	16660	16660	16660	16660	2
574	20241218	103800	208157670	16660	16660	16660	16660	0
575	20241218	103700	208157670	16660	16660	16660	16660	6
576	20241218	103600	208057710	16660	16660	16660	16660	2
577	20241218	103500	208024390	16660	16660	16660	16660	3
578	20241218	103400	207974410	16660	16660	16660	16660	7
579	20241218	103300	207857790	16680	16660	16680	16660	1418
580	20241218	103200	184209550	16660	16670	16670	16660	130
581	20241218	103100	182042460	16670	16670	16670	16670	6
582	20241218	103000	181942440	16670	16680	16680	16670	29
583	20241218	102900	181458750	16670	16670	16670	16670	0
584	20241218	102800	181458750	16670	16670	16670	16670	7
585	20241218	102700	181342060	16670	16670	16670	16670	11
586	20241218	102600	181158690	16670	16670	16670	16670	1
587	20241218	102500	181142020	16680	16670	16680	16670	7
588	20241218	102400	181025320	16670	16680	16680	16670	3
589	20241218	102300	180975300	16680	16680	16680	16680	1
590	20241218	102200	180958620	16670	16670	16670	16670	6
591	20241218	102100	180858600	16680	16680	16680	16680	1
592	20241218	102000	180841920	16670	16670	16670	16670	1
593	20241218	101900	180825250	16670	16670	16670	16670	6
594	20241218	101800	180725230	16690	16660	16690	16660	372
595	20241218	101700	174526530	16660	16650	16660	16650	238
596	20241218	101600	170561460	16650	16650	16650	16650	1
597	20241218	101500	170544810	16650	16650	16650	16650	7
598	20241218	101400	170428260	16650	16670	16670	16650	9
599	20241218	101300	170278290	16670	16670	16670	16670	29
600	20241218	101200	169794860	16650	16650	16650	16650	38
601	20241218	101100	169162160	16670	16670	16670	16670	0
602	20241218	101000	169162160	16670	16670	16670	16670	0
603	20241218	100900	169162160	16670	16640	16670	16640	7
604	20241218	100800	169045650	16640	16630	16640	16630	454
605	20241218	100700	161491100	16630	16630	16630	16630	10
606	20241218	100600	161324800	16630	16630	16630	16630	1
607	20241218	100500	161308170	16640	16660	16660	16640	1156
608	20241218	100400	142060770	16660	16700	16700	16650	1589
609	20241218	100300	115575400	16720	16700	16720	16700	4
610	20241218	100200	115508540	16710	16710	16710	16710	8
611	20241218	100100	115374860	16740	16700	16740	16700	16
612	20241218	100000	115107380	16710	16690	16710	16690	2
613	20241218	095900	115073980	16690	16670	16690	16670	9
614	20241218	095800	114923930	16670	16690	16690	16670	87
615	20241218	095700	113472620	16690	16690	16690	16690	5
616	20241218	095600	113389170	16710	16720	16720	16710	8
617	20241218	095500	113255420	16720	16690	16720	16690	90
618	20241218	095400	111752220	16700	16690	16700	16690	121
619	20241218	095300	109731530	16700	16680	16700	16680	2
620	20241218	095200	109698150	16680	16660	16690	16660	10
621	20241218	095100	109531370	16660	16660	16660	16660	10
622	20241218	095000	109364770	16660	16670	16670	16660	8
623	20241218	094900	109231430	16690	16690	16690	16690	0
624	20241218	094800	109231430	16690	16660	16690	16660	3
625	20241218	094700	109181410	16660	16660	16660	16660	2
626	20241218	094600	109148090	16680	16680	16680	16680	6
627	20241218	094500	109048010	16700	16680	16700	16680	2
628	20241218	094400	109014630	16690	16670	16690	16660	4
629	20241218	094300	108947940	16670	16680	16690	16670	8
630	20241218	094200	108814550	16690	16680	16700	16670	9
631	20241218	094100	108664370	16710	16710	16710	16710	0
632	20241218	094000	108664370	16710	16660	16710	16660	17
633	20241218	093900	108381100	16660	16650	16660	16650	495
634	20241218	093800	100134420	16660	16660	16660	16660	1
635	20241218	093700	100117760	16680	16660	16680	16640	14
636	20241218	093600	99884540	16680	16640	16720	16640	408
637	20241218	093500	93094450	16640	16640	16640	16640	0
638	20241218	093400	93094450	16640	16640	16640	16640	20
639	20241218	093300	92761650	16640	16650	16680	16640	79
640	20241218	093200	91444470	16670	16660	16670	16660	10
641	20241218	093100	91277780	16660	16640	16660	16640	42
642	20241218	093000	90578510	16650	16670	16670	16650	122
643	20241218	092900	88547150	16680	16680	16710	16680	274
644	20241218	092800	83976610	16710	16680	16710	16680	4
645	20241218	092700	83909830	16710	16650	16710	16650	16
646	20241218	092600	83643150	16650	16650	16650	16650	5
647	20241218	092500	83559900	16650	16650	16680	16650	16
648	20241218	092400	83293440	16650	16640	16650	16640	2
649	20241218	092300	83260150	16640	16650	16680	16620	353
650	20241218	092200	77386030	16620	16610	16630	16590	386
651	20241218	092100	70978010	16610	16620	16620	16600	555
652	20241218	092000	61759480	16620	16630	16630	16610	24
653	20241218	091900	61360600	16620	16660	16660	16620	508
654	20241218	091800	52903440	16670	16660	16700	16660	24
655	20241218	091700	52503330	16670	16670	16670	16670	7
656	20241218	091600	52386640	16660	16660	16690	16650	1142
657	20241218	091500	33349090	16660	16710	16710	16650	324
658	20241218	091400	27940530	16720	16710	16730	16710	177
659	20241218	091300	24982380	16720	16720	16720	16720	45
660	20241218	091200	24229980	16720	16720	16720	16720	17
661	20241218	091100	23945740	16710	16700	16710	16700	20
662	20241218	091000	23611610	16700	16750	16790	16700	69
663	20241218	090900	22455460	16690	16700	16700	16690	73
664	20241218	090800	21236370	16700	16700	16700	16700	3
665	20241218	090700	21186270	16680	16770	16770	16650	639
666	20241218	090600	10539570	16660	16660	16660	16660	0
667	20241218	090500	10539570	16660	16670	16670	16660	269
668	20241218	090400	6055500	16840	16840	16840	16840	4
669	20241218	090300	5988140	16850	16850	16850	16850	8
670	20241218	090200	5853340	16850	16850	16850	16850	0
671	20241218	090100	5853340	16850	16850	16850	16850	0
672	20241218	090000	5853340	16850	16850	16950	16840	347