KissMeData/064960/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194400	731465000	40600	40600	40600	40600	1145
3	20241216	194300	731465000	40600	40600	40600	40600	0
4	20241216	194200	731465000	40600	40600	40600	40600	0
5	20241216	194100	731465000	40600	40600	40600	40600	0
6	20241216	194000	731465000	40600	40600	40600	40600	0
7	20241216	193900	731465000	40600	40600	40600	40600	0
8	20241216	193800	731465000	40600	40600	40600	40600	0
9	20241216	193700	731465000	40600	40600	40600	40600	0
10	20241216	193600	731465000	40600	40600	40600	40600	0
11	20241216	193500	731465000	40600	40600	40600	40600	0
12	20241216	193400	731465000	40600	40600	40600	40600	0
13	20241216	193300	731465000	40600	40600	40600	40600	0
14	20241216	193200	731465000	40600	40600	40600	40600	0
15	20241216	193100	731465000	40600	40600	40600	40600	0
16	20241216	193000	731465000	40600	40600	40600	40600	0
17	20241216	192900	731465000	40600	40600	40600	40600	0
18	20241216	192800	731465000	40600	40600	40600	40600	0
19	20241216	192700	731465000	40600	40600	40600	40600	0
20	20241216	192600	731465000	40600	40600	40600	40600	0
21	20241216	192500	731465000	40600	40600	40600	40600	0
22	20241216	192400	731465000	40600	40600	40600	40600	0
23	20241216	192300	731465000	40600	40600	40600	40600	0
24	20241216	192200	731465000	40600	40600	40600	40600	0
25	20241216	192100	731465000	40600	40600	40600	40600	0
26	20241216	192000	731465000	40600	40600	40600	40600	0
27	20241216	191900	731465000	40600	40600	40600	40600	0
28	20241216	191800	731465000	40600	40600	40600	40600	0
29	20241216	191700	731465000	40600	40600	40600	40600	0
30	20241216	191600	731465000	40600	40600	40600	40600	0
31	20241216	191500	731465000	40600	40600	40600	40600	0
32	20241216	191400	731465000	40600	40600	40600	40600	1145
33	20241216	191300	731465000	40600	40600	40600	40600	0
34	20241216	191200	731465000	40600	40600	40600	40600	0
35	20241216	191100	731465000	40600	40600	40600	40600	0
36	20241216	191000	731465000	40600	40600	40600	40600	0
37	20241216	190900	731465000	40600	40600	40600	40600	0
38	20241216	190800	731465000	40600	40600	40600	40600	0
39	20241216	190700	731465000	40600	40600	40600	40600	0
40	20241216	190600	731465000	40600	40600	40600	40600	0
41	20241216	190500	731465000	40600	40600	40600	40600	0
42	20241216	190400	731465000	40600	40600	40600	40600	0
43	20241216	190300	731465000	40600	40600	40600	40600	0
44	20241216	190200	731465000	40600	40600	40600	40600	0
45	20241216	190100	731465000	40600	40600	40600	40600	0
46	20241216	190000	731465000	40600	40600	40600	40600	0
47	20241216	185900	731465000	40600	40600	40600	40600	0
48	20241216	185800	731465000	40600	40600	40600	40600	0
49	20241216	185700	731465000	40600	40600	40600	40600	0
50	20241216	185600	731465000	40600	40600	40600	40600	0
51	20241216	185500	731465000	40600	40600	40600	40600	0
52	20241216	185400	731465000	40600	40600	40600	40600	0
53	20241216	185300	731465000	40600	40600	40600	40600	0
54	20241216	185200	731465000	40600	40600	40600	40600	0
55	20241216	185100	731465000	40600	40600	40600	40600	0
56	20241216	185000	731465000	40600	40600	40600	40600	0
57	20241216	184900	731465000	40600	40600	40600	40600	0
58	20241216	184800	731465000	40600	40600	40600	40600	0
59	20241216	184700	731465000	40600	40600	40600	40600	0
60	20241216	184600	731465000	40600	40600	40600	40600	0
61	20241216	184500	731465000	40600	40600	40600	40600	0
62	20241216	184400	731465000	40600	40600	40600	40600	1145
63	20241216	184300	731465000	40600	40600	40600	40600	0
64	20241216	184200	731465000	40600	40600	40600	40600	0
65	20241216	184100	731465000	40600	40600	40600	40600	0
66	20241216	184000	731465000	40600	40600	40600	40600	0
67	20241216	183900	731465000	40600	40600	40600	40600	0
68	20241216	183800	731465000	40600	40600	40600	40600	0
69	20241216	183700	731465000	40600	40600	40600	40600	0
70	20241216	183600	731465000	40600	40600	40600	40600	0
71	20241216	183500	731465000	40600	40600	40600	40600	0
72	20241216	183400	731465000	40600	40600	40600	40600	0
73	20241216	183300	731465000	40600	40600	40600	40600	0
74	20241216	183200	731465000	40600	40600	40600	40600	0
75	20241216	183100	731465000	40600	40600	40600	40600	0
76	20241216	183000	731465000	40600	40600	40600	40600	0
77	20241216	182900	731465000	40600	40600	40600	40600	0
78	20241216	182800	731465000	40600	40600	40600	40600	0
79	20241216	182700	731465000	40600	40600	40600	40600	0
80	20241216	182600	731465000	40600	40600	40600	40600	0
81	20241216	182500	731465000	40600	40600	40600	40600	0
82	20241216	182400	731465000	40600	40600	40600	40600	0
83	20241216	182300	731465000	40600	40600	40600	40600	0
84	20241216	182200	731465000	40600	40600	40600	40600	0
85	20241216	182100	731465000	40600	40600	40600	40600	0
86	20241216	182000	731465000	40600	40600	40600	40600	0
87	20241216	181900	731465000	40600	40600	40600	40600	0
88	20241216	181800	731465000	40600	40600	40600	40600	0
89	20241216	181700	731465000	40600	40600	40600	40600	0
90	20241216	181600	731465000	40600	40600	40600	40600	0
91	20241216	181500	731465000	40600	40600	40600	40600	0
92	20241216	181400	731465000	40600	40600	40600	40600	1145
93	20241216	181300	731465000	40600	40600	40600	40600	0
94	20241216	181200	731465000	40600	40600	40600	40600	0
95	20241216	181100	731465000	40600	40600	40600	40600	0
96	20241216	181000	731465000	40600	40600	40600	40600	0
97	20241216	180900	731465000	40600	40600	40600	40600	0
98	20241216	180800	731465000	40600	40600	40600	40600	0
99	20241216	180700	731465000	40600	40600	40600	40600	0
100	20241216	180600	731465000	40600	40600	40600	40600	0
101	20241216	180500	731465000	40600	40600	40600	40600	0
102	20241216	180400	731465000	40600	40600	40600	40600	0
103	20241216	180300	731465000	40600	40600	40600	40600	0
104	20241216	180200	731465000	40600	40600	40600	40600	0
105	20241216	180100	731465000	40600	40600	40600	40600	0
106	20241216	180000	731465000	40600	40600	40600	40600	0
107	20241216	175900	731465000	40600	40600	40600	40600	0
108	20241216	175800	731465000	40600	40600	40600	40600	0
109	20241216	175700	731465000	40600	40600	40600	40600	0
110	20241216	175600	731465000	40600	40600	40600	40600	0
111	20241216	175500	731465000	40600	40600	40600	40600	0
112	20241216	175400	731465000	40600	40600	40600	40600	0
113	20241216	175300	731465000	40600	40600	40600	40600	0
114	20241216	175200	731465000	40600	40600	40600	40600	0
115	20241216	175100	731465000	40600	40600	40600	40600	0
116	20241216	175000	731465000	40600	40600	40600	40600	0
117	20241216	174900	731465000	40600	40600	40600	40600	0
118	20241216	174800	731465000	40600	40600	40600	40600	0
119	20241216	174700	731465000	40600	40600	40600	40600	0
120	20241216	174600	731465000	40600	40600	40600	40600	0
121	20241216	174500	731465000	40600	40600	40600	40600	0
122	20241216	174400	731465000	40600	40600	40600	40600	1145
123	20241216	174300	731465000	40600	40600	40600	40600	0
124	20241216	174200	731465000	40600	40600	40600	40600	0
125	20241216	174100	731465000	40600	40600	40600	40600	0
126	20241216	174000	731465000	40600	40600	40600	40600	0
127	20241216	173900	731465000	40600	40600	40600	40600	0
128	20241216	173800	731465000	40600	40600	40600	40600	0
129	20241216	173700	731465000	40600	40600	40600	40600	0
130	20241216	173600	731465000	40600	40600	40600	40600	0
131	20241216	173500	731465000	40600	40600	40600	40600	0
132	20241216	173400	731465000	40600	40600	40600	40600	0
133	20241216	173300	731465000	40600	40600	40600	40600	0
134	20241216	173200	731465000	40600	40600	40600	40600	0
135	20241216	173100	731465000	40600	40600	40600	40600	0
136	20241216	173000	731465000	40600	40600	40600	40600	0
137	20241216	172900	731465000	40600	40600	40600	40600	0
138	20241216	172800	731465000	40600	40600	40600	40600	0
139	20241216	172700	731465000	40600	40600	40600	40600	0
140	20241216	172600	731465000	40600	40600	40600	40600	0
141	20241216	172500	731465000	40600	40600	40600	40600	0
142	20241216	172400	731465000	40600	40600	40600	40600	0
143	20241216	172300	731465000	40600	40600	40600	40600	0
144	20241216	172200	731465000	40600	40600	40600	40600	0
145	20241216	172100	731465000	40600	40600	40600	40600	0
146	20241216	172000	731465000	40600	40600	40600	40600	0
147	20241216	171900	731465000	40600	40600	40600	40600	0
148	20241216	171800	731465000	40600	40600	40600	40600	0
149	20241216	171700	731465000	40600	40600	40600	40600	0
150	20241216	171600	731465000	40600	40600	40600	40600	0
151	20241216	171500	731465000	40600	40600	40600	40600	0
152	20241216	171400	731465000	40600	40600	40600	40600	1145
153	20241216	171300	731465000	40600	40600	40600	40600	0
154	20241216	171200	731465000	40600	40600	40600	40600	0
155	20241216	171100	731465000	40600	40600	40600	40600	0
156	20241216	171000	731465000	40600	40600	40600	40600	0
157	20241216	170900	731465000	40600	40600	40600	40600	0
158	20241216	170800	731465000	40600	40600	40600	40600	0
159	20241216	170700	731465000	40600	40600	40600	40600	0
160	20241216	170600	731465000	40600	40600	40600	40600	0
161	20241216	170500	731465000	40600	40600	40600	40600	0
162	20241216	170400	731465000	40600	40600	40600	40600	0
163	20241216	170300	731465000	40600	40600	40600	40600	0
164	20241216	170200	731465000	40600	40600	40600	40600	0
165	20241216	170100	731465000	40600	40600	40600	40600	0
166	20241216	170000	731465000	40600	40600	40600	40600	0
167	20241216	165900	731465000	40600	40600	40600	40600	0
168	20241216	165800	731465000	40600	40600	40600	40600	0
169	20241216	165700	731465000	40600	40600	40600	40600	0
170	20241216	165600	731465000	40600	40600	40600	40600	0
171	20241216	165500	731465000	40600	40600	40600	40600	0
172	20241216	165400	731465000	40600	40600	40600	40600	0
173	20241216	165300	731465000	40600	40600	40600	40600	0
174	20241216	165200	731465000	40600	40600	40600	40600	0
175	20241216	165100	731465000	40600	40600	40600	40600	0
176	20241216	165000	731465000	40600	40600	40600	40600	0
177	20241216	164900	731465000	40600	40600	40600	40600	0
178	20241216	164800	731465000	40600	40600	40600	40600	0
179	20241216	164700	731465000	40600	40600	40600	40600	0
180	20241216	164600	731465000	40600	40600	40600	40600	0
181	20241216	164500	731465000	40600	40600	40600	40600	0
182	20241216	164400	731465000	40600	40600	40600	40600	1145
183	20241216	164300	731465000	40600	40600	40600	40600	0
184	20241216	164200	731465000	40600	40600	40600	40600	0
185	20241216	164100	731465000	40600	40600	40600	40600	0
186	20241216	164000	731465000	40600	40600	40600	40600	0
187	20241216	163900	731465000	40600	40600	40600	40600	0
188	20241216	163800	731465000	40600	40600	40600	40600	0
189	20241216	163700	731465000	40600	40600	40600	40600	0
190	20241216	163600	731465000	40600	40600	40600	40600	0
191	20241216	163500	731465000	40600	40600	40600	40600	0
192	20241216	163400	731465000	40600	40600	40600	40600	0
193	20241216	163300	731465000	40600	40600	40600	40600	0
194	20241216	163200	731465000	40600	40600	40600	40600	0
195	20241216	163100	731465000	40600	40600	40600	40600	0
196	20241216	163000	731465000	40600	40600	40600	40600	0
197	20241216	162900	731465000	40600	40600	40600	40600	0
198	20241216	162800	731465000	40600	40600	40600	40600	0
199	20241216	162700	731465000	40600	40600	40600	40600	0
200	20241216	162600	731465000	40600	40600	40600	40600	0
201	20241216	162500	731465000	40600	40600	40600	40600	0
202	20241216	162400	731465000	40600	40600	40600	40600	0
203	20241216	162300	731465000	40600	40600	40600	40600	0
204	20241216	162200	731465000	40600	40600	40600	40600	0
205	20241216	162100	731465000	40600	40600	40600	40600	0
206	20241216	162000	731465000	40600	40600	40600	40600	0
207	20241216	161900	731465000	40600	40600	40600	40600	0
208	20241216	161800	731465000	40600	40600	40600	40600	0
209	20241216	161700	731465000	40600	40600	40600	40600	0
210	20241216	161600	731465000	40600	40600	40600	40600	0
211	20241216	161500	731465000	40600	40600	40600	40600	0
212	20241216	161400	731465000	40600	40600	40600	40600	1145
213	20241216	161300	731465000	40600	40600	40600	40600	0
214	20241216	161200	731465000	40600	40600	40600	40600	0
215	20241216	161100	731465000	40600	40600	40600	40600	0
216	20241216	161000	731465000	40600	40600	40600	40600	0
217	20241216	160900	731465000	40600	40600	40600	40600	0
218	20241216	160800	731465000	40600	40600	40600	40600	0
219	20241216	160700	731465000	40600	40600	40600	40600	0
220	20241216	160600	731465000	40600	40600	40600	40600	0
221	20241216	160500	731465000	40600	40600	40600	40600	0
222	20241216	160400	731465000	40600	40600	40600	40600	0
223	20241216	160300	731465000	40600	40600	40600	40600	0
224	20241216	160200	731465000	40600	40600	40600	40600	0
225	20241216	160100	731465000	40600	40600	40600	40600	0
226	20241216	160000	731465000	40600	40600	40600	40600	0
227	20241216	155900	731465000	40600	40600	40600	40600	0
228	20241216	155800	731465000	40600	40600	40600	40600	0
229	20241216	155700	731465000	40600	40600	40600	40600	0
230	20241216	155600	731465000	40600	40600	40600	40600	0
231	20241216	155500	731465000	40600	40600	40600	40600	0
232	20241216	155400	731465000	40600	40600	40600	40600	0
233	20241216	155300	731465000	40600	40600	40600	40600	0
234	20241216	155200	731465000	40600	40600	40600	40600	0
235	20241216	155100	731465000	40600	40600	40600	40600	0
236	20241216	155000	731465000	40600	40600	40600	40600	0
237	20241216	154900	731465000	40600	40600	40600	40600	0
238	20241216	154800	731465000	40600	40600	40600	40600	0
239	20241216	154700	731465000	40600	40600	40600	40600	0
240	20241216	154600	731465000	40600	40600	40600	40600	0
241	20241216	154500	731465000	40600	40600	40600	40600	0
242	20241216	154400	731465000	40600	40600	40600	40600	1145
243	20241216	154300	731465000	40600	40600	40600	40600	0
244	20241216	154200	731465000	40600	40600	40600	40600	0
245	20241216	154100	731465000	40600	40600	40600	40600	0
246	20241216	154000	731465000	40600	40600	40600	40600	0
247	20241216	153900	731465000	40600	40600	40600	40600	0
248	20241216	153800	731465000	40600	40600	40600	40600	0
249	20241216	153700	731465000	40600	40600	40600	40600	0
250	20241216	153600	731465000	40600	40600	40600	40600	0
251	20241216	153500	731465000	40600	40600	40600	40600	0
252	20241216	153400	731465000	40600	40600	40600	40600	0
253	20241216	153300	731465000	40600	40600	40600	40600	0
254	20241216	153200	731465000	40600	40600	40600	40600	0
255	20241216	153100	731465000	40600	40600	40600	40600	0
256	20241216	153000	731465000	40600	40600	40600	40600	1145
257	20241216	152900	684978000	40550	40550	40550	40550	0
258	20241216	152800	684978000	40550	40550	40550	40550	0
259	20241216	152700	684978000	40550	40550	40550	40550	0
260	20241216	152600	684978000	40550	40550	40550	40550	0
261	20241216	152500	684978000	40550	40550	40550	40550	0
262	20241216	152400	684978000	40550	40550	40550	40550	0
263	20241216	152300	684978000	40550	40550	40550	40550	0
264	20241216	152200	684978000	40550	40550	40550	40550	0
265	20241216	152100	684978000	40550	40550	40550	40550	0
266	20241216	152000	684978000	40550	40550	40550	40550	0
267	20241216	151900	684978000	40550	40600	40600	40550	166
268	20241216	151800	678243600	40600	40550	40600	40550	15
269	20241216	151700	677634700	40600	40600	40600	40550	42
270	20241216	151600	675930000	40600	40600	40600	40600	0
271	20241216	151500	675930000	40600	40600	40600	40550	51
272	20241216	151400	673860750	40550	40550	40550	40550	51
273	20241216	151300	671792700	40550	40550	40550	40550	7
274	20241216	151200	671508850	40550	40550	40550	40550	0
275	20241216	151100	671508850	40550	40550	40550	40550	0
276	20241216	151000	671508850	40550	40550	40550	40550	51
277	20241216	150900	669440800	40550	40600	40600	40550	94
278	20241216	150800	665624450	40550	40550	40550	40550	0
279	20241216	150700	665624450	40550	40550	40550	40550	75
280	20241216	150600	662583200	40550	40550	40550	40550	11
281	20241216	150500	662137150	40550	40550	40550	40550	0
282	20241216	150400	662137150	40550	40550	40550	40550	4
283	20241216	150300	661974950	40550	40550	40550	40550	0
284	20241216	150200	661974950	40550	40550	40550	40550	19
285	20241216	150100	661204500	40550	40550	40550	40500	384
286	20241216	150000	645635800	40500	40500	40500	40500	34
287	20241216	145900	644258800	40500	40600	40600	40500	3382
288	20241216	145800	506958900	40600	40600	40600	40600	0
289	20241216	145700	506958900	40600	40600	40600	40600	12
290	20241216	145600	506471700	40600	40600	40600	40600	0
291	20241216	145500	506471700	40600	40600	40600	40600	23
292	20241216	145400	505537900	40600	40600	40600	40600	0
293	20241216	145300	505537900	40600	40600	40600	40600	16
294	20241216	145200	504888300	40600	40600	40600	40600	0
295	20241216	145100	504888300	40600	40600	40600	40600	0
296	20241216	145000	504888300	40600	40650	40650	40600	238
297	20241216	144900	495223900	40600	40600	40600	40600	12
298	20241216	144800	494736700	40650	40650	40650	40650	1
299	20241216	144700	494696050	40600	40600	40600	40600	21
300	20241216	144600	493843450	40600	40600	40600	40600	0
301	20241216	144500	493843450	40600	40600	40600	40600	10
302	20241216	144400	493437450	40650	40650	40650	40650	0
303	20241216	144300	493437450	40650	40600	40650	40600	10
304	20241216	144200	493031200	40600	40600	40600	40600	10
305	20241216	144100	492625200	40600	40600	40600	40600	3
306	20241216	144000	492503400	40600	40650	40650	40600	16
307	20241216	143900	491853150	40650	40650	40650	40650	114
308	20241216	143800	487219050	40650	40650	40650	40650	0
309	20241216	143700	487219050	40650	40650	40650	40650	0
310	20241216	143600	487219050	40650	40650	40650	40650	8
311	20241216	143500	486893850	40650	40650	40650	40650	0
312	20241216	143400	486893850	40650	40650	40650	40650	0
313	20241216	143300	486893850	40650	40650	40650	40650	12
314	20241216	143200	486406050	40650	40650	40650	40650	0
315	20241216	143100	486406050	40650	40650	40650	40650	5
316	20241216	143000	486202800	40600	40600	40600	40600	0
317	20241216	142900	486202800	40600	40600	40600	40600	10
318	20241216	142800	485796800	40600	40600	40600	40600	10
319	20241216	142700	485390800	40600	40600	40600	40600	10
320	20241216	142600	484984800	40600	40600	40600	40600	20
321	20241216	142500	484172800	40600	40600	40600	40600	10
322	20241216	142400	483766800	40600	40600	40600	40600	184
323	20241216	142300	476296400	40550	40550	40550	40550	10
324	20241216	142200	475890900	40550	40550	40550	40550	10
325	20241216	142100	475485400	40550	40550	40550	40550	20
326	20241216	142000	474674400	40550	40550	40550	40550	10
327	20241216	141900	474268900	40550	40550	40550	40550	10
328	20241216	141800	473863400	40550	40550	40550	40550	10
329	20241216	141700	473457900	40550	40550	40550	40550	10
330	20241216	141600	473052400	40550	40600	40600	40550	144
331	20241216	141500	467207900	40600	40600	40600	40600	20
332	20241216	141400	466395900	40600	40600	40600	40600	15
333	20241216	141300	465786900	40600	40600	40600	40600	10
334	20241216	141200	465380900	40600	40600	40600	40600	10
335	20241216	141100	464974900	40600	40600	40600	40600	11
336	20241216	141000	464528300	40600	40600	40600	40600	20
337	20241216	140900	463716300	40600	40600	40600	40600	20
338	20241216	140800	462904300	40600	40600	40600	40600	10
339	20241216	140700	462498300	40600	40600	40600	40600	98
340	20241216	140600	458519500	40650	40650	40650	40650	24
341	20241216	140500	457543900	40700	40650	40700	40650	88
342	20241216	140400	453966350	40650	40600	40650	40600	16
343	20241216	140300	453316500	40600	40600	40600	40600	10
344	20241216	140200	452910500	40600	40600	40600	40600	10
345	20241216	140100	452504500	40600	40600	40600	40600	10
346	20241216	140000	452098500	40600	40600	40600	40600	20
347	20241216	135900	451286500	40600	40650	40650	40600	107
348	20241216	135800	446942050	40650	40650	40650	40650	0
349	20241216	135700	446942050	40650	40650	40650	40600	455
350	20241216	135600	428446800	40600	40600	40600	40600	20
351	20241216	135500	427634800	40600	40600	40600	40600	10
352	20241216	135400	427228800	40650	40650	40650	40650	1
353	20241216	135300	427188150	40650	40600	40650	40600	12
354	20241216	135200	426700850	40600	40600	40600	40600	10
355	20241216	135100	426294850	40600	40600	40600	40600	11
356	20241216	135000	425848250	40600	40600	40600	40600	10
357	20241216	134900	425442250	40600	40600	40600	40600	11
358	20241216	134800	424995650	40600	40600	40600	40600	20
359	20241216	134700	424183650	40600	40600	40600	40600	10
360	20241216	134600	423777650	40600	40600	40600	40600	11
361	20241216	134500	423331050	40600	40600	40600	40600	20
362	20241216	134400	422519050	40600	40600	40600	40600	20
363	20241216	134300	421707050	40600	40600	40600	40600	10
364	20241216	134200	421301050	40650	40650	40650	40650	0
365	20241216	134100	421301050	40650	40600	40650	40600	15
366	20241216	134000	420691800	40600	40600	40600	40600	42
367	20241216	133900	418986600	40600	40600	40600	40600	10
368	20241216	133800	418580600	40600	40600	40600	40600	10
369	20241216	133700	418174600	40600	40600	40600	40600	31
370	20241216	133600	416916000	40600	40600	40600	40600	20
371	20241216	133500	416104000	40550	40550	40550	40550	10
372	20241216	133400	415698500	40650	40650	40650	40650	0
373	20241216	133300	415698500	40650	40650	40650	40650	5
374	20241216	133200	415495250	40600	40600	40600	40600	10
375	20241216	133100	415089250	40600	40600	40600	40600	26
376	20241216	133000	414033650	40600	40600	40600	40600	17
377	20241216	132900	413343450	40600	40600	40600	40600	98
378	20241216	132800	409364650	40550	40550	40550	40550	10
379	20241216	132700	408959150	40550	40550	40550	40550	18
380	20241216	132600	408229250	40550	40550	40550	40550	30
381	20241216	132500	407012750	40550	40550	40550	40550	20
382	20241216	132400	406201750	40550	40550	40550	40550	10
383	20241216	132300	405796250	40600	40600	40600	40600	0
384	20241216	132200	405796250	40600	40550	40600	40550	200
385	20241216	132100	397684750	40600	40600	40600	40600	0
386	20241216	132000	397684750	40600	40600	40600	40600	31
387	20241216	131900	396426150	40600	40600	40600	40600	0
388	20241216	131800	396426150	40600	40600	40600	40600	13
389	20241216	131700	395898350	40600	40600	40600	40600	122
390	20241216	131600	390945150	40600	40600	40600	40600	176
391	20241216	131500	383799550	40600	40600	40600	40600	21
392	20241216	131400	382946950	40600	40600	40600	40600	36
393	20241216	131300	381485350	40600	40600	40600	40600	15
394	20241216	131200	380876350	40600	40650	40650	40600	20
395	20241216	131100	380063850	40600	40600	40600	40600	32
396	20241216	131000	378764650	40600	40650	40650	40600	28
397	20241216	130900	377627000	40650	40650	40650	40650	0
398	20241216	130800	377627000	40650	40600	40650	40600	11
399	20241216	130700	377180350	40600	40600	40600	40600	10
400	20241216	130600	376774350	40600	40600	40600	40600	10
401	20241216	130500	376368350	40600	40600	40600	40600	10
402	20241216	130400	375962350	40650	40650	40650	40650	5
403	20241216	130300	375759100	40600	40600	40600	40600	0
404	20241216	130200	375759100	40600	40600	40600	40600	1
405	20241216	130100	375718500	40650	40650	40650	40650	0
406	20241216	130000	375718500	40650	40650	40650	40650	2
407	20241216	125900	375637200	40650	40650	40650	40650	5
408	20241216	125800	375433950	40650	40650	40650	40650	0
409	20241216	125700	375433950	40650	40650	40650	40650	0
410	20241216	125600	375433950	40650	40650	40650	40650	6
411	20241216	125500	375190050	40600	40600	40600	40600	6
412	20241216	125400	374946450	40600	40600	40600	40600	1
413	20241216	125300	374905850	40650	40650	40650	40650	0
414	20241216	125200	374905850	40650	40650	40650	40650	4
415	20241216	125100	374743250	40600	40600	40600	40600	1
416	20241216	125000	374702650	40600	40650	40650	40600	17
417	20241216	124900	374011800	40650	40650	40650	40650	0
418	20241216	124800	374011800	40650	40650	40650	40650	1
419	20241216	124700	373971150	40600	40600	40600	40600	0
420	20241216	124600	373971150	40600	40600	40600	40600	0
421	20241216	124500	373971150	40600	40600	40600	40600	1
422	20241216	124400	373930550	40650	40600	40650	40600	3
423	20241216	124300	373808700	40650	40650	40650	40650	0
424	20241216	124200	373808700	40650	40650	40650	40650	3
425	20241216	124100	373686750	40650	40650	40650	40650	3
426	20241216	124000	373564800	40650	40650	40700	40650	52
427	20241216	123900	371450950	40650	40650	40650	40650	100
428	20241216	123800	367385950	40600	40550	40600	40550	408
429	20241216	123700	350822400	40550	40600	40600	40550	68
430	20241216	123600	348064950	40550	40550	40550	40550	0
431	20241216	123500	348064950	40550	40550	40550	40550	0
432	20241216	123400	348064950	40550	40550	40550	40550	0
433	20241216	123300	348064950	40550	40600	40600	40550	31
434	20241216	123200	346807850	40600	40600	40600	40600	5
435	20241216	123100	346604850	40600	40600	40600	40600	1
436	20241216	123000	346564250	40500	40500	40500	40500	0
437	20241216	122900	346564250	40500	40500	40500	40500	0
438	20241216	122800	346564250	40500	40500	40500	40500	0
439	20241216	122700	346564250	40500	40550	40550	40500	136
440	20241216	122600	341052000	40600	40600	40600	40600	1
441	20241216	122500	341011400	40600	40600	40600	40600	1
442	20241216	122400	340970800	40600	40600	40600	40600	110
443	20241216	122300	336504800	40600	40550	40600	40550	501
444	20241216	122200	316189200	40600	40600	40600	40600	0
445	20241216	122100	316189200	40600	40600	40600	40600	2
446	20241216	122000	316108000	40600	40600	40600	40600	0
447	20241216	121900	316108000	40600	40600	40600	40600	0
448	20241216	121800	316108000	40600	40600	40600	40600	219
449	20241216	121700	307216600	40550	40550	40550	40550	1
450	20241216	121600	307176050	40550	40550	40550	40500	269
451	20241216	121500	296277700	40550	40550	40550	40550	0
452	20241216	121400	296277700	40550	40600	40600	40550	116
453	20241216	121300	291573800	40600	40600	40600	40600	0
454	20241216	121200	291573800	40600	40600	40600	40600	0
455	20241216	121100	291573800	40600	40600	40600	40600	0
456	20241216	121000	291573800	40600	40600	40600	40600	22
457	20241216	120900	290680600	40550	40550	40550	40550	0
458	20241216	120800	290680600	40550	40550	40550	40550	0
459	20241216	120700	290680600	40550	40550	40550	40550	0
460	20241216	120600	290680600	40550	40550	40550	40550	1
461	20241216	120500	290640050	40550	40550	40550	40550	2
462	20241216	120400	290558950	40600	40600	40600	40600	0
463	20241216	120300	290558950	40600	40600	40600	40600	1
464	20241216	120200	290518350	40600	40600	40600	40600	1
465	20241216	120100	290477750	40600	40550	40600	40550	243
466	20241216	120000	280612550	40600	40550	40600	40550	490
467	20241216	115900	260735800	40500	40500	40500	40500	0
468	20241216	115800	260735800	40500	40500	40500	40500	0
469	20241216	115700	260735800	40500	40500	40500	40500	1
470	20241216	115600	260695300	40500	40500	40500	40500	0
471	20241216	115500	260695300	40500	40500	40500	40500	19
472	20241216	115400	259925800	40500	40500	40500	40500	0
473	20241216	115300	259925800	40500	40500	40500	40500	0
474	20241216	115200	259925800	40500	40500	40500	40500	0
475	20241216	115100	259925800	40500	40500	40550	40500	19
476	20241216	115000	259156250	40500	40500	40500	40500	13
477	20241216	114900	258629750	40500	40500	40500	40500	2
478	20241216	114800	258548750	40550	40550	40550	40550	0
479	20241216	114700	258548750	40550	40550	40550	40550	1
480	20241216	114600	258508200	40550	40550	40550	40550	1
481	20241216	114500	258467650	40500	40500	40500	40500	2
482	20241216	114400	258386650	40500	40500	40500	40500	2
483	20241216	114300	258305650	40550	40550	40550	40550	6
484	20241216	114200	258062350	40550	40550	40550	40550	0
485	20241216	114100	258062350	40550	40550	40550	40550	0
486	20241216	114000	258062350	40550	40550	40550	40550	1
487	20241216	113900	258021800	40550	40550	40550	40550	0
488	20241216	113800	258021800	40550	40550	40550	40550	0
489	20241216	113700	258021800	40550	40550	40550	40550	1
490	20241216	113600	257981250	40550	40550	40550	40550	1
491	20241216	113500	257940700	40500	40500	40500	40500	0
492	20241216	113400	257940700	40500	40500	40500	40500	5
493	20241216	113300	257738200	40500	40500	40500	40500	28
494	20241216	113200	256604200	40550	40550	40550	40550	2
495	20241216	113100	256523100	40550	40550	40550	40550	2
496	20241216	113000	256442000	40500	40500	40500	40500	2
497	20241216	112900	256361000	40550	40500	40550	40500	2
498	20241216	112800	256279950	40550	40500	40550	40500	2
499	20241216	112700	256198900	40500	40550	40550	40500	47
500	20241216	112600	254293100	40550	40550	40600	40550	7
501	20241216	112500	254009150	40600	40550	40600	40500	9
502	20241216	112400	253644100	40550	40500	40600	40500	304
503	20241216	112300	241307800	40500	40500	40500	40500	111
504	20241216	112200	236812300	40450	40450	40500	40450	425
505	20241216	112100	219619400	40450	40500	40500	40450	4
506	20241216	112000	219457550	40450	40450	40450	40450	1
507	20241216	111900	219417100	40450	40450	40450	40450	1
508	20241216	111800	219376650	40450	40500	40500	40450	53
509	20241216	111700	217232750	40500	40500	40500	40500	2
510	20241216	111600	217151750	40450	40450	40450	40450	2
511	20241216	111500	217070850	40450	40450	40450	40450	2
512	20241216	111400	216989950	40450	40450	40450	40450	2
513	20241216	111300	216909050	40500	40500	40500	40450	57
514	20241216	111200	214600600	40450	40450	40450	40450	2
515	20241216	111100	214519700	40450	40450	40450	40450	2
516	20241216	111000	214438800	40450	40500	40500	40450	17
517	20241216	110900	213750350	40450	40450	40450	40450	3
518	20241216	110800	213629000	40450	40450	40450	40450	1
519	20241216	110700	213588550	40450	40450	40450	40450	1
520	20241216	110600	213548100	40450	40500	40500	40450	2
521	20241216	110500	213467150	40500	40550	40550	40450	9
522	20241216	110400	213102450	40450	40450	40450	40450	32
523	20241216	110300	211808050	40450	40550	40550	40450	57
524	20241216	110200	209497000	40500	40550	40600	40500	222
525	20241216	110100	200494150	40500	40500	40550	40450	19
526	20241216	110000	199724700	40450	40450	40550	40450	29
527	20241216	105900	198548950	40450	40550	40550	40450	13
528	20241216	105800	198021900	40450	40500	40500	40450	34
529	20241216	105700	196645000	40500	40450	40550	40450	4
530	20241216	105600	196482950	40500	40400	40500	40400	152
531	20241216	105500	190327150	40400	40400	40400	40400	1
532	20241216	105400	190286750	40400	40400	40450	40400	19
533	20241216	105300	189518350	40400	40400	40400	40400	1
534	20241216	105200	189477950	40400	40400	40400	40400	1
535	20241216	105100	189437550	40400	40450	40450	40400	4
536	20241216	105000	189275900	40400	40400	40400	40400	1
537	20241216	104900	189235500	40450	40450	40450	40450	21
538	20241216	104800	188386050	40450	40400	40450	40400	3
539	20241216	104700	188264800	40400	40400	40400	40400	1
540	20241216	104600	188224400	40450	40400	40500	40400	48
541	20241216	104500	186282850	40400	40450	40450	40400	6
542	20241216	104400	186040200	40400	40400	40400	40350	129
543	20241216	104300	180828900	40350	40350	40350	40350	3
544	20241216	104200	180707850	40400	40350	40400	40350	2
545	20241216	104100	180627100	40350	40350	40350	40350	2
546	20241216	104000	180546400	40350	40350	40400	40350	23
547	20241216	103900	179618050	40350	40400	40400	40350	7
548	20241216	103800	179335550	40350	40350	40350	40350	6
549	20241216	103700	179093450	40350	40350	40350	40350	7
550	20241216	103600	178811000	40350	40350	40350	40350	6
551	20241216	103500	178568900	40400	40400	40400	40400	1
552	20241216	103400	178528500	40350	40350	40350	40350	2
553	20241216	103300	178447800	40400	40350	40400	40350	20
554	20241216	103200	177639900	40350	40350	40350	40350	1
555	20241216	103100	177599550	40350	40350	40400	40350	4
556	20241216	103000	177438100	40450	40350	40450	40350	101
557	20241216	102900	173362650	40400	40400	40400	40400	1
558	20241216	102800	173322250	40400	40400	40400	40400	24
559	20241216	102700	172352650	40400	40400	40400	40400	1
560	20241216	102600	172312250	40350	40350	40350	40350	2
561	20241216	102500	172231550	40400	40400	40400	40400	0
562	20241216	102400	172231550	40400	40400	40400	40400	0
563	20241216	102300	172231550	40400	40400	40400	40400	89
564	20241216	102200	168635950	40350	40350	40350	40350	0
565	20241216	102100	168635950	40350	40350	40350	40350	4
566	20241216	102000	168474550	40350	40400	40400	40350	23
567	20241216	101900	167546450	40400	40400	40400	40400	0
568	20241216	101800	167546450	40400	40400	40400	40400	0
569	20241216	101700	167546450	40400	40400	40400	40400	4
570	20241216	101600	167384850	40350	40350	40350	40350	0
571	20241216	101500	167384850	40350	40400	40400	40350	42
572	20241216	101400	165688100	40350	40350	40350	40350	40
573	20241216	101300	164074100	40350	40350	40350	40350	0
574	20241216	101200	164074100	40350	40350	40350	40350	0
575	20241216	101100	164074100	40350	40350	40350	40350	1
576	20241216	101000	164033750	40400	40400	40400	40400	16
577	20241216	100900	163387350	40400	40400	40400	40400	0
578	20241216	100800	163387350	40400	40400	40400	40400	1
579	20241216	100700	163346950	40400	40400	40400	40400	0
580	20241216	100600	163346950	40400	40400	40400	40400	30
581	20241216	100500	162134950	40450	40450	40450	40450	0
582	20241216	100400	162134950	40450	40400	40450	40400	42
583	20241216	100300	160438100	40400	40400	40400	40400	0
584	20241216	100200	160438100	40400	40400	40400	40400	0
585	20241216	100100	160438100	40400	40450	40450	40400	3
586	20241216	100000	160316850	40450	40450	40450	40450	1
587	20241216	095900	160276400	40400	40350	40400	40350	99
588	20241216	095800	156278700	40350	40350	40350	40350	0
589	20241216	095700	156278700	40350	40350	40350	40350	2
590	20241216	095600	156198000	40350	40350	40350	40350	0
591	20241216	095500	156198000	40350	40350	40350	40350	5
592	20241216	095400	155996250	40350	40350	40350	40350	11
593	20241216	095300	155552400	40350	40400	40400	40350	2
594	20241216	095200	155471650	40350	40350	40350	40350	8
595	20241216	095100	155148850	40400	40400	40400	40400	0
596	20241216	095000	155148850	40400	40400	40400	40400	29
597	20241216	094900	153977250	40450	40450	40450	40450	1
598	20241216	094800	153936800	40500	40500	40500	40500	0
599	20241216	094700	153936800	40500	40500	40500	40500	0
600	20241216	094600	153936800	40500	40500	40500	40500	16
601	20241216	094500	153288800	40500	40400	40500	40400	102
602	20241216	094400	149162650	40400	40400	40400	40400	2
603	20241216	094300	149081850	40400	40400	40400	40400	0
604	20241216	094200	149081850	40400	40400	40400	40400	107
605	20241216	094100	144759050	40350	40350	40350	40350	14
606	20241216	094000	144194150	40400	40400	40400	40400	0
607	20241216	093900	144194150	40400	40400	40400	40400	7
608	20241216	093800	143911350	40350	40350	40350	40350	21
609	20241216	093700	143064000	40300	40300	40300	40300	10
610	20241216	093600	142661000	40250	40250	40250	40250	0
611	20241216	093500	142661000	40250	40200	40250	40200	65
612	20241216	093400	140047350	40250	40300	40300	40250	301
613	20241216	093300	127930500	40300	40300	40300	40300	101
614	20241216	093200	123860200	40300	40300	40300	40300	0
615	20241216	093100	123860200	40300	40300	40300	40300	1
616	20241216	093000	123819900	40350	40300	40350	40300	17
617	20241216	092900	123134300	40300	40300	40300	40300	0
618	20241216	092800	123134300	40300	40300	40300	40300	0
619	20241216	092700	123134300	40300	40300	40300	40300	9
620	20241216	092600	122771600	40350	40350	40350	40350	1
621	20241216	092500	122731250	40350	40350	40350	40350	51
622	20241216	092400	120673400	40350	40400	40400	40350	9
623	20241216	092300	120310000	40400	40400	40400	40400	1
624	20241216	092200	120269600	40350	40350	40350	40350	11
625	20241216	092100	119825750	40350	40400	40400	40350	77
626	20241216	092000	116717250	40400	40350	40400	40350	159
627	20241216	091900	110300350	40350	40350	40350	40350	0
628	20241216	091800	110300350	40350	40400	40400	40350	116
629	20241216	091700	105616250	40450	40500	40500	40450	211
630	20241216	091600	97071500	40500	40500	40500	40500	50
631	20241216	091500	95046500	40550	40600	40600	40550	22
632	20241216	091400	94154350	40650	40600	40650	40600	258
633	20241216	091300	83679400	40500	40500	40500	40500	5
634	20241216	091200	83476900	40500	40500	40500	40500	0
635	20241216	091100	83476900	40500	40500	40550	40450	255
636	20241216	091000	73145350	40500	40600	40600	40500	116
637	20241216	090900	68440650	40650	40250	40650	40250	936
638	20241216	090800	30552650	40250	40300	40300	40250	323
639	20241216	090700	17550100	40250	40250	40250	40250	0
640	20241216	090600	17550100	40250	40250	40250	40250	25
641	20241216	090500	16543850	40300	40300	40300	40300	103
642	20241216	090400	12392950	40350	40350	40350	40350	0
643	20241216	090300	12392950	40350	40300	40350	40300	6
644	20241216	090200	12151050	40300	40500	40500	40300	28
645	20241216	090100	11020700	40450	40350	40450	40250	224
646	20241216	090000	1972550	40350	40250	40350	40200	47