KissMeData/104700/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201300	259077380	9570	9570	9570	9570	2359
3	20241218	201200	259077380	9570	9570	9570	9570	0
4	20241218	201100	259077380	9570	9570	9570	9570	0
5	20241218	201000	259077380	9570	9570	9570	9570	0
6	20241218	200900	259077380	9570	9570	9570	9570	0
7	20241218	200800	259077380	9570	9570	9570	9570	0
8	20241218	200700	259077380	9570	9570	9570	9570	0
9	20241218	200600	259077380	9570	9570	9570	9570	0
10	20241218	200500	259077380	9570	9570	9570	9570	0
11	20241218	200400	259077380	9570	9570	9570	9570	0
12	20241218	200300	259077380	9570	9570	9570	9570	0
13	20241218	200200	259077380	9570	9570	9570	9570	0
14	20241218	200100	259077380	9570	9570	9570	9570	0
15	20241218	200000	259077380	9570	9570	9570	9570	0
16	20241218	195900	259077380	9570	9570	9570	9570	0
17	20241218	195800	259077380	9570	9570	9570	9570	0
18	20241218	195700	259077380	9570	9570	9570	9570	0
19	20241218	195600	259077380	9570	9570	9570	9570	0
20	20241218	195500	259077380	9570	9570	9570	9570	0
21	20241218	195400	259077380	9570	9570	9570	9570	0
22	20241218	195300	259077380	9570	9570	9570	9570	0
23	20241218	195200	259077380	9570	9570	9570	9570	0
24	20241218	195100	259077380	9570	9570	9570	9570	0
25	20241218	195000	259077380	9570	9570	9570	9570	0
26	20241218	194900	259077380	9570	9570	9570	9570	0
27	20241218	194800	259077380	9570	9570	9570	9570	0
28	20241218	194700	259077380	9570	9570	9570	9570	0
29	20241218	194600	259077380	9570	9570	9570	9570	0
30	20241218	194500	259077380	9570	9570	9570	9570	0
31	20241218	194400	259077380	9570	9570	9570	9570	0
32	20241218	194300	259077380	9570	9570	9570	9570	2359
33	20241218	194200	259077380	9570	9570	9570	9570	0
34	20241218	194100	259077380	9570	9570	9570	9570	0
35	20241218	194000	259077380	9570	9570	9570	9570	0
36	20241218	193900	259077380	9570	9570	9570	9570	0
37	20241218	193800	259077380	9570	9570	9570	9570	0
38	20241218	193700	259077380	9570	9570	9570	9570	0
39	20241218	193600	259077380	9570	9570	9570	9570	0
40	20241218	193500	259077380	9570	9570	9570	9570	0
41	20241218	193400	259077380	9570	9570	9570	9570	0
42	20241218	193300	259077380	9570	9570	9570	9570	0
43	20241218	193200	259077380	9570	9570	9570	9570	0
44	20241218	193100	259077380	9570	9570	9570	9570	0
45	20241218	193000	259077380	9570	9570	9570	9570	0
46	20241218	192900	259077380	9570	9570	9570	9570	0
47	20241218	192800	259077380	9570	9570	9570	9570	0
48	20241218	192700	259077380	9570	9570	9570	9570	0
49	20241218	192600	259077380	9570	9570	9570	9570	0
50	20241218	192500	259077380	9570	9570	9570	9570	0
51	20241218	192400	259077380	9570	9570	9570	9570	0
52	20241218	192300	259077380	9570	9570	9570	9570	0
53	20241218	192200	259077380	9570	9570	9570	9570	0
54	20241218	192100	259077380	9570	9570	9570	9570	0
55	20241218	192000	259077380	9570	9570	9570	9570	0
56	20241218	191900	259077380	9570	9570	9570	9570	0
57	20241218	191800	259077380	9570	9570	9570	9570	0
58	20241218	191700	259077380	9570	9570	9570	9570	0
59	20241218	191600	259077380	9570	9570	9570	9570	0
60	20241218	191500	259077380	9570	9570	9570	9570	0
61	20241218	191400	259077380	9570	9570	9570	9570	0
62	20241218	191300	259077380	9570	9570	9570	9570	2359
63	20241218	191200	259077380	9570	9570	9570	9570	0
64	20241218	191100	259077380	9570	9570	9570	9570	0
65	20241218	191000	259077380	9570	9570	9570	9570	0
66	20241218	190900	259077380	9570	9570	9570	9570	0
67	20241218	190800	259077380	9570	9570	9570	9570	0
68	20241218	190700	259077380	9570	9570	9570	9570	0
69	20241218	190600	259077380	9570	9570	9570	9570	0
70	20241218	190500	259077380	9570	9570	9570	9570	0
71	20241218	190400	259077380	9570	9570	9570	9570	0
72	20241218	190300	259077380	9570	9570	9570	9570	0
73	20241218	190200	259077380	9570	9570	9570	9570	0
74	20241218	190100	259077380	9570	9570	9570	9570	0
75	20241218	190000	259077380	9570	9570	9570	9570	0
76	20241218	185900	259077380	9570	9570	9570	9570	0
77	20241218	185800	259077380	9570	9570	9570	9570	0
78	20241218	185700	259077380	9570	9570	9570	9570	0
79	20241218	185600	259077380	9570	9570	9570	9570	0
80	20241218	185500	259077380	9570	9570	9570	9570	0
81	20241218	185400	259077380	9570	9570	9570	9570	0
82	20241218	185300	259077380	9570	9570	9570	9570	0
83	20241218	185200	259077380	9570	9570	9570	9570	0
84	20241218	185100	259077380	9570	9570	9570	9570	0
85	20241218	185000	259077380	9570	9570	9570	9570	0
86	20241218	184900	259077380	9570	9570	9570	9570	0
87	20241218	184800	259077380	9570	9570	9570	9570	0
88	20241218	184700	259077380	9570	9570	9570	9570	0
89	20241218	184600	259077380	9570	9570	9570	9570	0
90	20241218	184500	259077380	9570	9570	9570	9570	0
91	20241218	184400	259077380	9570	9570	9570	9570	0
92	20241218	184300	259077380	9570	9570	9570	9570	2359
93	20241218	184200	259077380	9570	9570	9570	9570	0
94	20241218	184100	259077380	9570	9570	9570	9570	0
95	20241218	184000	259077380	9570	9570	9570	9570	0
96	20241218	183900	259077380	9570	9570	9570	9570	0
97	20241218	183800	259077380	9570	9570	9570	9570	0
98	20241218	183700	259077380	9570	9570	9570	9570	0
99	20241218	183600	259077380	9570	9570	9570	9570	0
100	20241218	183500	259077380	9570	9570	9570	9570	0
101	20241218	183400	259077380	9570	9570	9570	9570	0
102	20241218	183300	259077380	9570	9570	9570	9570	0
103	20241218	183200	259077380	9570	9570	9570	9570	0
104	20241218	183100	259077380	9570	9570	9570	9570	0
105	20241218	183000	259077380	9570	9570	9570	9570	0
106	20241218	182900	259077380	9570	9570	9570	9570	0
107	20241218	182800	259077380	9570	9570	9570	9570	0
108	20241218	182700	259077380	9570	9570	9570	9570	0
109	20241218	182600	259077380	9570	9570	9570	9570	0
110	20241218	182500	259077380	9570	9570	9570	9570	0
111	20241218	182400	259077380	9570	9570	9570	9570	0
112	20241218	182300	259077380	9570	9570	9570	9570	0
113	20241218	182200	259077380	9570	9570	9570	9570	0
114	20241218	182100	259077380	9570	9570	9570	9570	0
115	20241218	182000	259077380	9570	9570	9570	9570	0
116	20241218	181900	259077380	9570	9570	9570	9570	0
117	20241218	181800	259077380	9570	9570	9570	9570	0
118	20241218	181700	259077380	9570	9570	9570	9570	0
119	20241218	181600	259077380	9570	9570	9570	9570	0
120	20241218	181500	259077380	9570	9570	9570	9570	0
121	20241218	181400	259077380	9570	9570	9570	9570	0
122	20241218	181300	259077380	9570	9570	9570	9570	2359
123	20241218	181200	259077380	9570	9570	9570	9570	0
124	20241218	181100	259077380	9570	9570	9570	9570	0
125	20241218	181000	259077380	9570	9570	9570	9570	0
126	20241218	180900	259077380	9570	9570	9570	9570	0
127	20241218	180800	259077380	9570	9570	9570	9570	0
128	20241218	180700	259077380	9570	9570	9570	9570	0
129	20241218	180600	259077380	9570	9570	9570	9570	0
130	20241218	180500	259077380	9570	9570	9570	9570	0
131	20241218	180400	259077380	9570	9570	9570	9570	0
132	20241218	180300	259077380	9570	9570	9570	9570	0
133	20241218	180200	259077380	9570	9570	9570	9570	0
134	20241218	180100	259077380	9570	9570	9570	9570	0
135	20241218	180000	259077380	9570	9570	9570	9570	0
136	20241218	175900	259077380	9570	9570	9570	9570	0
137	20241218	175800	259077380	9570	9570	9570	9570	0
138	20241218	175700	259077380	9570	9570	9570	9570	0
139	20241218	175600	259077380	9570	9570	9570	9570	0
140	20241218	175500	259077380	9570	9570	9570	9570	0
141	20241218	175400	259077380	9570	9570	9570	9570	0
142	20241218	175300	259077380	9570	9570	9570	9570	0
143	20241218	175200	259077380	9570	9570	9570	9570	0
144	20241218	175100	259077380	9570	9570	9570	9570	0
145	20241218	175000	259077380	9570	9570	9570	9570	0
146	20241218	174900	259077380	9570	9570	9570	9570	0
147	20241218	174800	259077380	9570	9570	9570	9570	0
148	20241218	174700	259077380	9570	9570	9570	9570	0
149	20241218	174600	259077380	9570	9570	9570	9570	0
150	20241218	174500	259077380	9570	9570	9570	9570	0
151	20241218	174400	259077380	9570	9570	9570	9570	0
152	20241218	174300	259077380	9570	9570	9570	9570	2359
153	20241218	174200	259077380	9570	9570	9570	9570	0
154	20241218	174100	259077380	9570	9570	9570	9570	0
155	20241218	174000	259077380	9570	9570	9570	9570	0
156	20241218	173900	259077380	9570	9570	9570	9570	0
157	20241218	173800	259077380	9570	9570	9570	9570	0
158	20241218	173700	259077380	9570	9570	9570	9570	0
159	20241218	173600	259077380	9570	9570	9570	9570	0
160	20241218	173500	259077380	9570	9570	9570	9570	0
161	20241218	173400	259077380	9570	9570	9570	9570	0
162	20241218	173300	259077380	9570	9570	9570	9570	0
163	20241218	173200	259077380	9570	9570	9570	9570	0
164	20241218	173100	259077380	9570	9570	9570	9570	0
165	20241218	173000	259077380	9570	9570	9570	9570	0
166	20241218	172900	259077380	9570	9570	9570	9570	0
167	20241218	172800	259077380	9570	9570	9570	9570	0
168	20241218	172700	259077380	9570	9570	9570	9570	0
169	20241218	172600	259077380	9570	9570	9570	9570	0
170	20241218	172500	259077380	9570	9570	9570	9570	0
171	20241218	172400	259077380	9570	9570	9570	9570	0
172	20241218	172300	259077380	9570	9570	9570	9570	0
173	20241218	172200	259077380	9570	9570	9570	9570	0
174	20241218	172100	259077380	9570	9570	9570	9570	0
175	20241218	172000	259077380	9570	9570	9570	9570	0
176	20241218	171900	259077380	9570	9570	9570	9570	0
177	20241218	171800	259077380	9570	9570	9570	9570	0
178	20241218	171700	259077380	9570	9570	9570	9570	0
179	20241218	171600	259077380	9570	9570	9570	9570	0
180	20241218	171500	259077380	9570	9570	9570	9570	0
181	20241218	171400	259077380	9570	9570	9570	9570	0
182	20241218	171300	259077380	9570	9570	9570	9570	2359
183	20241218	171200	259077380	9570	9570	9570	9570	0
184	20241218	171100	259077380	9570	9570	9570	9570	0
185	20241218	171000	259077380	9570	9570	9570	9570	0
186	20241218	170900	259077380	9570	9570	9570	9570	0
187	20241218	170800	259077380	9570	9570	9570	9570	0
188	20241218	170700	259077380	9570	9570	9570	9570	0
189	20241218	170600	259077380	9570	9570	9570	9570	0
190	20241218	170500	259077380	9570	9570	9570	9570	0
191	20241218	170400	259077380	9570	9570	9570	9570	0
192	20241218	170300	259077380	9570	9570	9570	9570	0
193	20241218	170200	259077380	9570	9570	9570	9570	0
194	20241218	170100	259077380	9570	9570	9570	9570	0
195	20241218	170000	259077380	9570	9570	9570	9570	0
196	20241218	165900	259077380	9570	9570	9570	9570	0
197	20241218	165800	259077380	9570	9570	9570	9570	0
198	20241218	165700	259077380	9570	9570	9570	9570	0
199	20241218	165600	259077380	9570	9570	9570	9570	0
200	20241218	165500	259077380	9570	9570	9570	9570	0
201	20241218	165400	259077380	9570	9570	9570	9570	0
202	20241218	165300	259077380	9570	9570	9570	9570	0
203	20241218	165200	259077380	9570	9570	9570	9570	0
204	20241218	165100	259077380	9570	9570	9570	9570	0
205	20241218	165000	259077380	9570	9570	9570	9570	0
206	20241218	164900	259077380	9570	9570	9570	9570	0
207	20241218	164800	259077380	9570	9570	9570	9570	0
208	20241218	164700	259077380	9570	9570	9570	9570	0
209	20241218	164600	259077380	9570	9570	9570	9570	0
210	20241218	164500	259077380	9570	9570	9570	9570	0
211	20241218	164400	259077380	9570	9570	9570	9570	0
212	20241218	164300	259077380	9570	9570	9570	9570	2359
213	20241218	164200	259077380	9570	9570	9570	9570	0
214	20241218	164100	259077380	9570	9570	9570	9570	0
215	20241218	164000	259077380	9570	9570	9570	9570	0
216	20241218	163900	259077380	9570	9570	9570	9570	0
217	20241218	163800	259077380	9570	9570	9570	9570	0
218	20241218	163700	259077380	9570	9570	9570	9570	0
219	20241218	163600	259077380	9570	9570	9570	9570	0
220	20241218	163500	259077380	9570	9570	9570	9570	0
221	20241218	163400	259077380	9570	9570	9570	9570	0
222	20241218	163300	259077380	9570	9570	9570	9570	0
223	20241218	163200	259077380	9570	9570	9570	9570	0
224	20241218	163100	259077380	9570	9570	9570	9570	0
225	20241218	163000	259077380	9570	9570	9570	9570	0
226	20241218	162900	259077380	9570	9570	9570	9570	0
227	20241218	162800	259077380	9570	9570	9570	9570	0
228	20241218	162700	259077380	9570	9570	9570	9570	0
229	20241218	162600	259077380	9570	9570	9570	9570	0
230	20241218	162500	259077380	9570	9570	9570	9570	0
231	20241218	162400	259077380	9570	9570	9570	9570	0
232	20241218	162300	259077380	9570	9570	9570	9570	0
233	20241218	162200	259077380	9570	9570	9570	9570	0
234	20241218	162100	259077380	9570	9570	9570	9570	0
235	20241218	162000	259077380	9570	9570	9570	9570	0
236	20241218	161900	259077380	9570	9570	9570	9570	0
237	20241218	161800	259077380	9570	9570	9570	9570	0
238	20241218	161700	259077380	9570	9570	9570	9570	0
239	20241218	161600	259077380	9570	9570	9570	9570	0
240	20241218	161500	259077380	9570	9570	9570	9570	0
241	20241218	161400	259077380	9570	9570	9570	9570	0
242	20241218	161300	259077380	9570	9570	9570	9570	2359
243	20241218	161200	259077380	9570	9570	9570	9570	0
244	20241218	161100	259077380	9570	9570	9570	9570	0
245	20241218	161000	259077380	9570	9570	9570	9570	0
246	20241218	160900	259077380	9570	9570	9570	9570	0
247	20241218	160800	259077380	9570	9570	9570	9570	0
248	20241218	160700	259077380	9570	9570	9570	9570	0
249	20241218	160600	259077380	9570	9570	9570	9570	0
250	20241218	160500	259077380	9570	9570	9570	9570	0
251	20241218	160400	259077380	9570	9570	9570	9570	0
252	20241218	160300	259077380	9570	9570	9570	9570	0
253	20241218	160200	259077380	9570	9570	9570	9570	0
254	20241218	160100	259077380	9570	9570	9570	9570	0
255	20241218	160000	259077380	9570	9570	9570	9570	0
256	20241218	155900	259077380	9570	9570	9570	9570	0
257	20241218	155800	259077380	9570	9570	9570	9570	0
258	20241218	155700	259077380	9570	9570	9570	9570	0
259	20241218	155600	259077380	9570	9570	9570	9570	0
260	20241218	155500	259077380	9570	9570	9570	9570	0
261	20241218	155400	259077380	9570	9570	9570	9570	0
262	20241218	155300	259077380	9570	9570	9570	9570	0
263	20241218	155200	259077380	9570	9570	9570	9570	0
264	20241218	155100	259077380	9570	9570	9570	9570	0
265	20241218	155000	259077380	9570	9570	9570	9570	0
266	20241218	154900	259077380	9570	9570	9570	9570	0
267	20241218	154800	259077380	9570	9570	9570	9570	0
268	20241218	154700	259077380	9570	9570	9570	9570	0
269	20241218	154600	259077380	9570	9570	9570	9570	0
270	20241218	154500	259077380	9570	9570	9570	9570	0
271	20241218	154400	259077380	9570	9570	9570	9570	0
272	20241218	154300	259077380	9570	9570	9570	9570	2359
273	20241218	154200	259077380	9570	9570	9570	9570	0
274	20241218	154100	259077380	9570	9570	9570	9570	0
275	20241218	154000	259077380	9570	9570	9570	9570	0
276	20241218	153900	259077380	9570	9570	9570	9570	0
277	20241218	153800	259077380	9570	9570	9570	9570	0
278	20241218	153700	259077380	9570	9570	9570	9570	0
279	20241218	153600	259077380	9570	9570	9570	9570	0
280	20241218	153500	259077380	9570	9570	9570	9570	0
281	20241218	153400	259077380	9570	9570	9570	9570	0
282	20241218	153300	259077380	9570	9570	9570	9570	0
283	20241218	153200	259077380	9570	9570	9570	9570	0
284	20241218	153100	259077380	9570	9570	9570	9570	0
285	20241218	153000	259077380	9570	9570	9570	9570	2359
286	20241218	152900	236501750	9620	9620	9620	9620	0
287	20241218	152800	236501750	9620	9620	9620	9620	0
288	20241218	152700	236501750	9620	9620	9620	9620	0
289	20241218	152600	236501750	9620	9620	9620	9620	0
290	20241218	152500	236501750	9620	9620	9620	9620	0
291	20241218	152400	236501750	9620	9620	9620	9620	0
292	20241218	152300	236501750	9620	9620	9620	9620	0
293	20241218	152200	236501750	9620	9620	9620	9620	0
294	20241218	152100	236501750	9620	9620	9620	9620	0
295	20241218	152000	236501750	9620	9620	9620	9620	0
296	20241218	151900	236501750	9620	9620	9620	9620	447
297	20241218	151800	232201610	9610	9610	9610	9610	11
298	20241218	151700	232095900	9620	9620	9620	9620	5
299	20241218	151600	232047800	9620	9620	9630	9620	81
300	20241218	151500	231268480	9630	9630	9630	9630	30
301	20241218	151400	230979580	9630	9630	9630	9630	26
302	20241218	151300	230729200	9630	9630	9630	9630	0
303	20241218	151200	230729200	9630	9630	9630	9630	28
304	20241218	151100	230459560	9620	9640	9640	9620	52
305	20241218	151000	229958570	9640	9640	9640	9640	1
306	20241218	150900	229948930	9640	9640	9640	9640	3
307	20241218	150800	229920010	9640	9650	9650	9640	31
308	20241218	150700	229620870	9650	9650	9650	9650	0
309	20241218	150600	229620870	9650	9650	9650	9650	24
310	20241218	150500	229389270	9650	9640	9650	9640	46
311	20241218	150400	228945380	9650	9650	9650	9650	4
312	20241218	150300	228906780	9650	9650	9650	9650	28
313	20241218	150200	228636580	9650	9640	9650	9640	25
314	20241218	150100	228395340	9640	9650	9650	9640	24
315	20241218	150000	228163750	9650	9650	9650	9640	87
316	20241218	145900	227324220	9650	9660	9660	9650	66
317	20241218	145800	226687080	9650	9650	9650	9650	21
318	20241218	145700	226484430	9650	9650	9650	9650	3
319	20241218	145600	226455480	9650	9650	9650	9650	28
320	20241218	145500	226185280	9650	9650	9650	9650	26
321	20241218	145400	225934380	9650	9640	9650	9640	6
322	20241218	145300	225876510	9650	9650	9650	9650	23
323	20241218	145200	225654560	9650	9650	9650	9650	29
324	20241218	145100	225374710	9650	9650	9650	9650	3
325	20241218	145000	225345760	9640	9640	9640	9640	54
326	20241218	144900	224825200	9640	9640	9640	9640	27
327	20241218	144800	224564920	9640	9640	9640	9640	7
328	20241218	144700	224497440	9640	9630	9640	9630	25
329	20241218	144600	224256450	9640	9640	9640	9640	26
330	20241218	144500	224005810	9640	9640	9640	9640	0
331	20241218	144400	224005810	9640	9640	9640	9640	28
332	20241218	144300	223735890	9630	9630	9640	9630	6
333	20241218	144200	223678080	9630	9660	9660	9630	122
334	20241218	144100	222502370	9660	9660	9660	9660	0
335	20241218	144000	222502370	9660	9660	9660	9650	33
336	20241218	143900	222183820	9650	9650	9650	9650	24
337	20241218	143800	221952220	9650	9650	9650	9650	0
338	20241218	143700	221952220	9650	9640	9660	9640	247
339	20241218	143600	219568470	9650	9650	9650	9650	4
340	20241218	143500	219529870	9640	9640	9640	9640	3
341	20241218	143400	219500950	9640	9650	9650	9640	47
342	20241218	143300	219047720	9640	9650	9650	9640	27
343	20241218	143200	218787180	9650	9650	9650	9650	8
344	20241218	143100	218709980	9650	9650	9650	9650	24
345	20241218	143000	218478380	9650	9640	9650	9640	24
346	20241218	142900	218246790	9650	9650	9650	9650	3
347	20241218	142800	218217840	9650	9650	9650	9650	29
348	20241218	142700	217937990	9650	9650	9650	9650	30
349	20241218	142600	217648490	9650	9650	9650	9640	28
350	20241218	142500	217378300	9650	9640	9650	9640	2
351	20241218	142400	217359010	9650	9650	9650	9650	31
352	20241218	142300	217059860	9640	9650	9650	9640	24
353	20241218	142200	216828270	9640	9640	9640	9640	0
354	20241218	142100	216828270	9640	9650	9650	9640	29
355	20241218	142000	216548440	9650	9650	9650	9650	35
356	20241218	141900	216210690	9640	9650	9650	9640	2
357	20241218	141800	216191400	9650	9650	9650	9650	27
358	20241218	141700	215930850	9640	9650	9650	9640	30
359	20241218	141600	215641410	9640	9640	9640	9640	16
360	20241218	141500	215487170	9640	9630	9640	9630	48
361	20241218	141400	215024690	9630	9630	9630	9630	0
362	20241218	141300	215024690	9630	9640	9640	9630	28
363	20241218	141200	214755020	9630	9640	9640	9630	6
364	20241218	141100	214697190	9640	9640	9640	9640	25
365	20241218	141000	214456190	9640	9640	9640	9640	27
366	20241218	140900	214195910	9630	9630	9630	9630	1
367	20241218	140800	214186280	9640	9640	9640	9640	28
368	20241218	140700	213916360	9640	9640	9640	9640	26
369	20241218	140600	213665720	9640	9640	9640	9640	0
370	20241218	140500	213665720	9640	9630	9640	9630	25
371	20241218	140400	213424730	9640	9640	9640	9640	73
372	20241218	140300	212721010	9640	9640	9640	9640	1
373	20241218	140200	212711370	9640	9630	9640	9630	24
374	20241218	140100	212480020	9640	9640	9640	9640	27
375	20241218	140000	212219740	9640	9640	9640	9640	5
376	20241218	135900	212171540	9640	9640	9640	9640	27
377	20241218	135800	211911260	9640	9650	9650	9640	24
378	20241218	135700	211679670	9650	9650	9650	9650	1
379	20241218	135600	211670020	9650	9650	9650	9650	31
380	20241218	135500	211370870	9640	9640	9650	9640	46
381	20241218	135400	210927200	9640	9640	9640	9640	4
382	20241218	135300	210888640	9640	9640	9640	9640	128
383	20241218	135200	209654720	9640	9640	9640	9640	29
384	20241218	135100	209375160	9630	9630	9630	9630	26
385	20241218	135000	209124780	9620	9620	9620	9620	2
386	20241218	134900	209105540	9610	9650	9650	9600	1430
387	20241218	134800	195352590	9650	9650	9660	9650	150
388	20241218	134700	193903890	9640	9640	9640	9640	85
389	20241218	134600	193084490	9640	9640	9640	9640	23
390	20241218	134500	192862770	9640	9640	9640	9640	24
391	20241218	134400	192631410	9640	9640	9640	9640	5
392	20241218	134300	192583210	9630	9630	9630	9630	24
393	20241218	134200	192352090	9630	9610	9630	9610	42
394	20241218	134100	191948070	9610	9610	9610	9610	0
395	20241218	134000	191948070	9610	9610	9610	9610	22
396	20241218	133900	191736650	9610	9600	9610	9590	203
397	20241218	133800	189789770	9590	9610	9610	9590	200
398	20241218	133700	187870410	9610	9620	9620	9610	300
399	20241218	133600	184984490	9630	9630	9630	9630	33
400	20241218	133500	184666700	9630	9640	9640	9630	28
401	20241218	133400	184397020	9630	9650	9650	9630	100
402	20241218	133300	183432840	9660	9660	9660	9660	25
403	20241218	133200	183191340	9660	9660	9660	9660	28
404	20241218	133100	182920860	9660	9660	9660	9660	3
405	20241218	133000	182891880	9640	9640	9640	9640	1
406	20241218	132900	182882240	9650	9650	9650	9650	24
407	20241218	132800	182650640	9650	9640	9650	9630	105
408	20241218	132700	181639150	9650	9650	9650	9650	23
409	20241218	132600	181417200	9630	9650	9650	9630	62
410	20241218	132500	180819860	9660	9660	9660	9660	4
411	20241218	132400	180781220	9660	9660	9660	9660	29
412	20241218	132300	180501080	9660	9660	9660	9660	23
413	20241218	132200	180278900	9660	9660	9660	9660	3
414	20241218	132100	180249920	9660	9650	9660	9650	27
415	20241218	132000	179989120	9650	9650	9650	9640	442
416	20241218	131900	175723830	9650	9640	9650	9640	7
417	20241218	131800	175656290	9640	9640	9640	9640	1
418	20241218	131700	175646650	9650	9650	9660	9650	55
419	20241218	131600	175115870	9650	9640	9650	9640	8
420	20241218	131500	175038680	9640	9640	9640	9640	0
421	20241218	131400	175038680	9640	9640	9640	9640	29
422	20241218	131300	174759120	9640	9630	9640	9630	22
423	20241218	131200	174547250	9630	9630	9630	9630	5
424	20241218	131100	174499100	9630	9630	9630	9630	27
425	20241218	131000	174239090	9630	9630	9630	9630	51
426	20241218	130900	173747960	9630	9640	9640	9630	226
427	20241218	130800	171571330	9650	9620	9650	9620	22
428	20241218	130700	171359620	9610	9610	9610	9610	24
429	20241218	130600	171128980	9610	9620	9620	9610	29
430	20241218	130500	170850250	9620	9620	9620	9620	0
431	20241218	130400	170850250	9620	9610	9620	9610	28
432	20241218	130300	170581130	9620	9620	9620	9610	29
433	20241218	130200	170302160	9620	9620	9620	9620	0
434	20241218	130100	170302160	9620	9620	9620	9610	87
435	20241218	130000	169465230	9630	9620	9630	9620	34
436	20241218	125900	169138080	9620	9620	9620	9620	1
437	20241218	125800	169128460	9610	9610	9610	9610	14
438	20241218	125700	168993920	9610	9600	9610	9600	48
439	20241218	125600	168532850	9610	9600	9610	9600	9
440	20241218	125500	168446400	9600	9600	9610	9600	31
441	20241218	125400	168148790	9600	9570	9600	9570	310
442	20241218	125300	165176210	9570	9570	9570	9570	25
443	20241218	125200	164936960	9580	9580	9580	9570	83
444	20241218	125100	164142600	9580	9570	9580	9570	2
445	20241218	125000	164123450	9580	9580	9580	9580	8
446	20241218	124900	164046810	9590	9570	9590	9570	407
447	20241218	124800	160148140	9570	9570	9580	9570	108
448	20241218	124700	159114570	9580	9580	9580	9580	24
449	20241218	124600	158884650	9580	9590	9590	9580	29
450	20241218	124500	158606810	9580	9580	9580	9580	7
451	20241218	124400	158539750	9590	9580	9590	9580	96
452	20241218	124300	157619830	9590	9580	9590	9580	63
453	20241218	124200	157016280	9590	9590	9590	9590	40
454	20241218	124100	156632680	9600	9610	9610	9590	34
455	20241218	124000	156306460	9610	9610	9610	9610	0
456	20241218	123900	156306460	9610	9610	9610	9610	24
457	20241218	123800	156075820	9610	9620	9620	9610	801
458	20241218	123700	148377960	9620	9620	9620	9620	5
459	20241218	123600	148329860	9620	9620	9620	9620	32
460	20241218	123500	148022020	9620	9620	9630	9620	43
461	20241218	123400	147608100	9620	9620	9620	9620	25
462	20241218	123300	147367600	9620	9620	9620	9620	8
463	20241218	123200	147290640	9620	9630	9630	9620	46
464	20241218	123100	146847890	9630	9620	9630	9620	6
465	20241218	123000	146790160	9620	9630	9630	9620	22
466	20241218	122900	146578480	9630	9640	9640	9610	1096
467	20241218	122800	136035690	9660	9650	9660	9650	24
468	20241218	122700	135804080	9650	9650	9650	9650	3
469	20241218	122600	135775130	9650	9660	9660	9650	30
470	20241218	122500	135485370	9650	9650	9660	9650	44
471	20241218	122400	135060530	9650	9660	9660	9650	5
472	20241218	122300	135012240	9660	9660	9660	9660	26
473	20241218	122200	134761080	9660	9660	9660	9660	24
474	20241218	122100	134529240	9650	9660	9660	9650	26
475	20241218	122000	134278240	9660	9660	9660	9660	24
476	20241218	121900	134046400	9660	9660	9660	9660	27
477	20241218	121800	133785580	9660	9650	9660	9650	28
478	20241218	121700	133515370	9650	9650	9650	9650	5
479	20241218	121600	133467120	9650	9650	9650	9650	27
480	20241218	121500	133206570	9650	9650	9660	9650	28
481	20241218	121400	132936360	9650	9650	9650	9650	1
482	20241218	121300	132926710	9660	9640	9660	9640	56
483	20241218	121200	132386330	9650	9640	9650	9640	29
484	20241218	121100	132106750	9630	9660	9660	9630	227
485	20241218	121000	129918050	9660	9660	9660	9660	43
486	20241218	120900	129502670	9660	9660	9660	9660	29
487	20241218	120800	129222530	9660	9660	9660	9660	2
488	20241218	120700	129203210	9660	9660	9660	9660	26
489	20241218	120600	128952050	9660	9660	9660	9660	25
490	20241218	120500	128710550	9660	9660	9660	9660	7
491	20241218	120400	128642930	9660	9660	9660	9660	24
492	20241218	120300	128411090	9650	9650	9650	9650	25
493	20241218	120200	128169840	9650	9650	9650	9650	3
494	20241218	120100	128140890	9650	9650	9650	9650	32
495	20241218	120000	127832090	9650	9650	9650	9650	23
496	20241218	115900	127610140	9650	9660	9660	9640	54
497	20241218	115800	127088830	9660	9660	9660	9660	2
498	20241218	115700	127069510	9660	9660	9660	9660	29
499	20241218	115600	126789370	9660	9660	9660	9660	28
500	20241218	115500	126518890	9660	9660	9660	9660	0
501	20241218	115400	126518890	9660	9660	9660	9660	29
502	20241218	115300	126238750	9660	9660	9660	9660	30
503	20241218	115200	125948950	9660	9660	9660	9660	0
504	20241218	115100	125948950	9660	9660	9660	9660	27
505	20241218	115000	125688130	9660	9650	9660	9650	38
506	20241218	114900	125321180	9660	9660	9660	9650	149
507	20241218	114800	123881980	9660	9650	9660	9650	61
508	20241218	114700	123293320	9640	9630	9640	9630	73
509	20241218	114600	122589610	9630	9630	9630	9630	31
510	20241218	114500	122291080	9630	9620	9630	9620	79
511	20241218	114400	121530800	9620	9610	9620	9610	3
512	20241218	114300	121501960	9610	9610	9610	9610	3
513	20241218	114200	121473130	9610	9600	9610	9600	82
514	20241218	114100	120685690	9590	9590	9590	9590	31
515	20241218	114000	120388400	9590	9570	9590	9570	16
516	20241218	113900	120235160	9580	9580	9590	9580	13
517	20241218	113800	120110610	9590	9590	9600	9580	51
518	20241218	113700	119621640	9580	9580	9590	9580	21
519	20241218	113600	119420390	9580	9580	9590	9580	14
520	20241218	113500	119286260	9580	9580	9580	9570	14
521	20241218	113400	119152200	9580	9580	9590	9580	39
522	20241218	113300	118778340	9590	9580	9590	9580	20
523	20241218	113200	118586670	9580	9580	9590	9580	15
524	20241218	113100	118442960	9590	9580	9590	9580	18
525	20241218	113000	118270480	9590	9590	9590	9590	41
526	20241218	112900	117877290	9590	9590	9590	9580	15
527	20241218	112800	117733450	9580	9550	9600	9550	107
528	20241218	112700	116708810	9550	9650	9650	9550	1360
529	20241218	112600	103670540	9660	9650	9660	9650	41
530	20241218	112500	103274600	9650	9670	9670	9650	36
531	20241218	112400	102926570	9670	9670	9670	9670	24
532	20241218	112300	102694490	9670	9670	9670	9670	5
533	20241218	112200	102646140	9670	9670	9670	9670	24
534	20241218	112100	102414060	9670	9670	9670	9670	28
535	20241218	112000	102143300	9670	9670	9670	9670	3
536	20241218	111900	102114290	9670	9670	9670	9670	26
537	20241218	111800	101862870	9660	9660	9660	9660	22
538	20241218	111700	101650350	9660	9660	9660	9660	9
539	20241218	111600	101563410	9660	9650	9660	9650	58
540	20241218	111500	101003480	9650	9650	9650	9650	27
541	20241218	111400	100742930	9650	9650	9650	9650	26
542	20241218	111300	100492030	9660	9670	9690	9650	250
543	20241218	111200	98076580	9670	9660	9670	9660	24
544	20241218	111100	97844730	9660	9660	9660	9650	52
545	20241218	111000	97342660	9660	9650	9670	9650	61
546	20241218	110900	96753500	9650	9630	9650	9630	8
547	20241218	110800	96676330	9640	9640	9640	9640	40
548	20241218	110700	96290730	9650	9640	9650	9640	4
549	20241218	110600	96252160	9650	9600	9650	9600	89
550	20241218	110500	95395420	9600	9600	9600	9600	29
551	20241218	110400	95117020	9600	9600	9600	9600	6
552	20241218	110300	95059420	9590	9590	9590	9590	30
553	20241218	110200	94771720	9590	9580	9590	9580	16
554	20241218	110100	94618420	9580	9580	9580	9580	8
555	20241218	110000	94541780	9580	9570	9580	9570	37
556	20241218	105900	94187450	9580	9570	9580	9570	34
557	20241218	105800	93862000	9570	9580	9580	9570	22
558	20241218	105700	93651310	9580	9600	9600	9570	519
559	20241218	105600	88679440	9610	9610	9630	9610	68
560	20241218	105500	88025850	9590	9590	9590	9590	2
561	20241218	105400	88006670	9600	9600	9600	9590	28
562	20241218	105300	87737890	9610	9610	9610	9610	30
563	20241218	105200	87449590	9610	9600	9610	9600	6
564	20241218	105100	87391940	9610	9590	9610	9590	3
565	20241218	105000	87363130	9610	9590	9610	9590	424
566	20241218	104900	83292980	9600	9570	9600	9570	436
567	20241218	104800	79115140	9580	9580	9580	9580	4
568	20241218	104700	79076820	9580	9560	9580	9560	37
569	20241218	104600	78722860	9560	9560	9560	9560	25
570	20241218	104500	78483860	9560	9560	9560	9560	4
571	20241218	104400	78445620	9560	9560	9560	9560	24
572	20241218	104300	78216180	9560	9540	9560	9540	25
573	20241218	104200	77977650	9540	9540	9540	9540	7
574	20241218	104100	77910870	9530	9530	9530	9530	33
575	20241218	104000	77596380	9520	9520	9520	9520	0
576	20241218	103900	77596380	9520	9520	9520	9520	29
577	20241218	103800	77320300	9510	9510	9510	9510	2
578	20241218	103700	77301280	9510	9510	9510	9510	53
579	20241218	103600	76797250	9510	9510	9510	9510	7
580	20241218	103500	76730680	9500	9500	9500	9500	22
581	20241218	103400	76521680	9510	9520	9520	9510	328
582	20241218	103300	73401880	9510	9540	9540	9510	597
583	20241218	103200	67710310	9560	9560	9560	9560	1
584	20241218	103100	67700750	9560	9560	9560	9560	2
585	20241218	103000	67681630	9560	9560	9560	9560	0
586	20241218	102900	67681630	9560	9560	9560	9560	31
587	20241218	102800	67385270	9560	9560	9560	9560	0
588	20241218	102700	67385270	9560	9560	9560	9560	2
589	20241218	102600	67366150	9570	9560	9570	9560	6
590	20241218	102500	67308780	9560	9560	9560	9560	0
591	20241218	102400	67308780	9560	9560	9560	9560	1
592	20241218	102300	67299220	9560	9560	9560	9560	0
593	20241218	102200	67299220	9560	9540	9560	9540	5
594	20241218	102100	67251450	9560	9560	9560	9560	1
595	20241218	102000	67241890	9560	9560	9560	9560	0
596	20241218	101900	67241890	9560	9560	9560	9560	1
597	20241218	101800	67232330	9560	9550	9560	9540	66
598	20241218	101700	66602550	9560	9560	9560	9560	1
599	20241218	101600	66592990	9560	9560	9560	9560	2
600	20241218	101500	66573870	9550	9550	9550	9550	0
601	20241218	101400	66573870	9550	9560	9560	9550	29
602	20241218	101300	66296720	9570	9570	9570	9570	0
603	20241218	101200	66296720	9570	9570	9570	9570	1
604	20241218	101100	66287150	9570	9570	9570	9570	2
605	20241218	101000	66268010	9570	9570	9570	9570	17
606	20241218	100900	66105320	9570	9570	9570	9570	1
607	20241218	100800	66095750	9570	9570	9570	9570	0
608	20241218	100700	66095750	9570	9570	9570	9570	1
609	20241218	100600	66086180	9570	9570	9570	9570	5
610	20241218	100500	66038330	9560	9560	9560	9560	8
611	20241218	100400	65961850	9560	9560	9560	9560	11
612	20241218	100300	65856690	9570	9570	9570	9570	0
613	20241218	100200	65856690	9570	9570	9570	9560	68
614	20241218	100100	65205960	9590	9590	9590	9590	1
615	20241218	100000	65196370	9590	9590	9590	9590	0
616	20241218	095900	65196370	9590	9570	9590	9570	221
617	20241218	095800	63081360	9570	9570	9570	9570	56
618	20241218	095700	62545440	9560	9550	9560	9550	265
619	20241218	095600	60014680	9550	9550	9550	9550	10
620	20241218	095500	59919180	9550	9550	9550	9550	0
621	20241218	095400	59919180	9550	9540	9550	9540	16
622	20241218	095300	59766420	9540	9550	9560	9540	62
623	20241218	095200	59174580	9570	9570	9570	9570	1
624	20241218	095100	59165010	9570	9570	9570	9570	6
625	20241218	095000	59107590	9570	9570	9570	9570	22
626	20241218	094900	58897050	9560	9550	9560	9550	3
627	20241218	094800	58868390	9550	9550	9550	9550	20
628	20241218	094700	58677390	9550	9550	9550	9530	10
629	20241218	094600	58581930	9550	9550	9550	9530	268
630	20241218	094500	56024550	9570	9570	9570	9570	0
631	20241218	094400	56024550	9570	9560	9570	9560	268
632	20241218	094300	53459800	9560	9550	9560	9550	20
633	20241218	094200	53268790	9570	9570	9570	9570	1
634	20241218	094100	53259220	9570	9560	9570	9560	297
635	20241218	094000	50419700	9560	9560	9560	9560	115
636	20241218	093900	49320300	9560	9560	9560	9550	95
637	20241218	093800	48412110	9550	9560	9570	9550	79
638	20241218	093700	47657590	9560	9560	9560	9560	1
639	20241218	093600	47648030	9550	9580	9580	9540	1399
640	20241218	093500	34295750	9580	9580	9580	9580	0
641	20241218	093400	34295750	9580	9580	9580	9580	1
642	20241218	093300	34286170	9570	9580	9580	9570	61
643	20241218	093200	33702290	9580	9580	9580	9580	5
644	20241218	093100	33654390	9590	9590	9590	9590	5
645	20241218	093000	33606440	9590	9590	9590	9590	0
646	20241218	092900	33606440	9590	9590	9590	9590	0
647	20241218	092800	33606440	9590	9590	9600	9580	43
648	20241218	092700	33194020	9600	9600	9600	9590	153
649	20241218	092600	31725230	9620	9620	9620	9620	0
650	20241218	092500	31725230	9620	9610	9620	9610	2
651	20241218	092400	31706000	9620	9610	9620	9610	2
652	20241218	092300	31686770	9600	9650	9650	9600	510
653	20241218	092200	26776120	9670	9670	9670	9670	0
654	20241218	092100	26776120	9670	9670	9700	9660	7
655	20241218	092000	26708410	9650	9680	9700	9650	40
656	20241218	091900	26322220	9660	9650	9670	9650	5
657	20241218	091800	26273920	9660	9670	9680	9640	620
658	20241218	091700	20283680	9700	9700	9700	9700	0
659	20241218	091600	20283680	9700	9680	9700	9670	34
660	20241218	091500	19954490	9670	9700	9700	9670	780
661	20241218	091400	12403320	9700	9700	9700	9700	30
662	20241218	091300	12112320	9700	9720	9720	9700	141
663	20241218	091200	10743920	9730	9730	9730	9730	2
664	20241218	091100	10724460	9730	9730	9730	9730	1
665	20241218	091000	10714730	9720	9720	9720	9720	15
666	20241218	090900	10568930	9740	9740	9740	9740	1
667	20241218	090800	10559190	9710	9750	9750	9710	51
668	20241218	090700	10063940	9690	9690	9690	9690	1
669	20241218	090600	10054250	9760	9760	9760	9760	0
670	20241218	090500	10054250	9760	9760	9760	9760	200
671	20241218	090400	8102250	9760	9760	9760	9760	6
672	20241218	090300	8043690	9680	9680	9680	9680	0
673	20241218	090200	8043690	9680	9770	9770	9680	22
674	20241218	090100	7830460	9780	9770	9780	9770	141
675	20241218	090000	6452880	9660	9660	9660	9660	668