KissMeData/086450/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195900	914450190	16640	16640	16640	16640	1380
3	20241217	195800	914450190	16640	16640	16640	16640	0
4	20241217	195700	914450190	16640	16640	16640	16640	0
5	20241217	195600	914450190	16640	16640	16640	16640	0
6	20241217	195500	914450190	16640	16640	16640	16640	0
7	20241217	195400	914450190	16640	16640	16640	16640	0
8	20241217	195300	914450190	16640	16640	16640	16640	0
9	20241217	195200	914450190	16640	16640	16640	16640	0
10	20241217	195100	914450190	16640	16640	16640	16640	0
11	20241217	195000	914450190	16640	16640	16640	16640	0
12	20241217	194900	914450190	16640	16640	16640	16640	0
13	20241217	194800	914450190	16640	16640	16640	16640	0
14	20241217	194700	914450190	16640	16640	16640	16640	0
15	20241217	194600	914450190	16640	16640	16640	16640	0
16	20241217	194500	914450190	16640	16640	16640	16640	0
17	20241217	194400	914450190	16640	16640	16640	16640	0
18	20241217	194300	914450190	16640	16640	16640	16640	0
19	20241217	194200	914450190	16640	16640	16640	16640	0
20	20241217	194100	914450190	16640	16640	16640	16640	0
21	20241217	194000	914450190	16640	16640	16640	16640	0
22	20241217	193900	914450190	16640	16640	16640	16640	0
23	20241217	193800	914450190	16640	16640	16640	16640	0
24	20241217	193700	914450190	16640	16640	16640	16640	0
25	20241217	193600	914450190	16640	16640	16640	16640	0
26	20241217	193500	914450190	16640	16640	16640	16640	0
27	20241217	193400	914450190	16640	16640	16640	16640	0
28	20241217	193300	914450190	16640	16640	16640	16640	0
29	20241217	193200	914450190	16640	16640	16640	16640	0
30	20241217	193100	914450190	16640	16640	16640	16640	0
31	20241217	193000	914450190	16640	16640	16640	16640	0
32	20241217	192900	914450190	16640	16640	16640	16640	1380
33	20241217	192800	914450190	16640	16640	16640	16640	0
34	20241217	192700	914450190	16640	16640	16640	16640	0
35	20241217	192600	914450190	16640	16640	16640	16640	0
36	20241217	192500	914450190	16640	16640	16640	16640	0
37	20241217	192400	914450190	16640	16640	16640	16640	0
38	20241217	192300	914450190	16640	16640	16640	16640	0
39	20241217	192200	914450190	16640	16640	16640	16640	0
40	20241217	192100	914450190	16640	16640	16640	16640	0
41	20241217	192000	914450190	16640	16640	16640	16640	0
42	20241217	191900	914450190	16640	16640	16640	16640	0
43	20241217	191800	914450190	16640	16640	16640	16640	0
44	20241217	191700	914450190	16640	16640	16640	16640	0
45	20241217	191600	914450190	16640	16640	16640	16640	0
46	20241217	191500	914450190	16640	16640	16640	16640	0
47	20241217	191400	914450190	16640	16640	16640	16640	0
48	20241217	191300	914450190	16640	16640	16640	16640	0
49	20241217	191200	914450190	16640	16640	16640	16640	0
50	20241217	191100	914450190	16640	16640	16640	16640	0
51	20241217	191000	914450190	16640	16640	16640	16640	0
52	20241217	190900	914450190	16640	16640	16640	16640	0
53	20241217	190800	914450190	16640	16640	16640	16640	0
54	20241217	190700	914450190	16640	16640	16640	16640	0
55	20241217	190600	914450190	16640	16640	16640	16640	0
56	20241217	190500	914450190	16640	16640	16640	16640	0
57	20241217	190400	914450190	16640	16640	16640	16640	0
58	20241217	190300	914450190	16640	16640	16640	16640	0
59	20241217	190200	914450190	16640	16640	16640	16640	0
60	20241217	190100	914450190	16640	16640	16640	16640	0
61	20241217	190000	914450190	16640	16640	16640	16640	0
62	20241217	185900	914450190	16640	16640	16640	16640	1380
63	20241217	185800	914450190	16640	16640	16640	16640	0
64	20241217	185700	914450190	16640	16640	16640	16640	0
65	20241217	185600	914450190	16640	16640	16640	16640	0
66	20241217	185500	914450190	16640	16640	16640	16640	0
67	20241217	185400	914450190	16640	16640	16640	16640	0
68	20241217	185300	914450190	16640	16640	16640	16640	0
69	20241217	185200	914450190	16640	16640	16640	16640	0
70	20241217	185100	914450190	16640	16640	16640	16640	0
71	20241217	185000	914450190	16640	16640	16640	16640	0
72	20241217	184900	914450190	16640	16640	16640	16640	0
73	20241217	184800	914450190	16640	16640	16640	16640	0
74	20241217	184700	914450190	16640	16640	16640	16640	0
75	20241217	184600	914450190	16640	16640	16640	16640	0
76	20241217	184500	914450190	16640	16640	16640	16640	0
77	20241217	184400	914450190	16640	16640	16640	16640	0
78	20241217	184300	914450190	16640	16640	16640	16640	0
79	20241217	184200	914450190	16640	16640	16640	16640	0
80	20241217	184100	914450190	16640	16640	16640	16640	0
81	20241217	184000	914450190	16640	16640	16640	16640	0
82	20241217	183900	914450190	16640	16640	16640	16640	0
83	20241217	183800	914450190	16640	16640	16640	16640	0
84	20241217	183700	914450190	16640	16640	16640	16640	0
85	20241217	183600	914450190	16640	16640	16640	16640	0
86	20241217	183500	914450190	16640	16640	16640	16640	0
87	20241217	183400	914450190	16640	16640	16640	16640	0
88	20241217	183300	914450190	16640	16640	16640	16640	0
89	20241217	183200	914450190	16640	16640	16640	16640	0
90	20241217	183100	914450190	16640	16640	16640	16640	0
91	20241217	183000	914450190	16640	16640	16640	16640	0
92	20241217	182900	914450190	16640	16640	16640	16640	1380
93	20241217	182800	914450190	16640	16640	16640	16640	0
94	20241217	182700	914450190	16640	16640	16640	16640	0
95	20241217	182600	914450190	16640	16640	16640	16640	0
96	20241217	182500	914450190	16640	16640	16640	16640	0
97	20241217	182400	914450190	16640	16640	16640	16640	0
98	20241217	182300	914450190	16640	16640	16640	16640	0
99	20241217	182200	914450190	16640	16640	16640	16640	0
100	20241217	182100	914450190	16640	16640	16640	16640	0
101	20241217	182000	914450190	16640	16640	16640	16640	0
102	20241217	181900	914450190	16640	16640	16640	16640	0
103	20241217	181800	914450190	16640	16640	16640	16640	0
104	20241217	181700	914450190	16640	16640	16640	16640	0
105	20241217	181600	914450190	16640	16640	16640	16640	0
106	20241217	181500	914450190	16640	16640	16640	16640	0
107	20241217	181400	914450190	16640	16640	16640	16640	0
108	20241217	181300	914450190	16640	16640	16640	16640	0
109	20241217	181200	914450190	16640	16640	16640	16640	0
110	20241217	181100	914450190	16640	16640	16640	16640	0
111	20241217	181000	914450190	16640	16640	16640	16640	0
112	20241217	180900	914450190	16640	16640	16640	16640	0
113	20241217	180800	914450190	16640	16640	16640	16640	0
114	20241217	180700	914450190	16640	16640	16640	16640	0
115	20241217	180600	914450190	16640	16640	16640	16640	0
116	20241217	180500	914450190	16640	16640	16640	16640	0
117	20241217	180400	914450190	16640	16640	16640	16640	0
118	20241217	180300	914450190	16640	16640	16640	16640	0
119	20241217	180200	914450190	16640	16640	16640	16640	0
120	20241217	180100	914450190	16640	16640	16640	16640	0
121	20241217	180000	914450190	16640	16640	16640	16640	0
122	20241217	175900	914450190	16640	16640	16640	16640	1380
123	20241217	175800	914450190	16640	16640	16640	16640	0
124	20241217	175700	914450190	16640	16640	16640	16640	0
125	20241217	175600	914450190	16640	16640	16640	16640	0
126	20241217	175500	914450190	16640	16640	16640	16640	0
127	20241217	175400	914450190	16640	16640	16640	16640	0
128	20241217	175300	914450190	16640	16640	16640	16640	0
129	20241217	175200	914450190	16640	16640	16640	16640	0
130	20241217	175100	914450190	16640	16640	16640	16640	0
131	20241217	175000	914450190	16640	16640	16640	16640	0
132	20241217	174900	914450190	16640	16640	16640	16640	0
133	20241217	174800	914450190	16640	16640	16640	16640	0
134	20241217	174700	914450190	16640	16640	16640	16640	0
135	20241217	174600	914450190	16640	16640	16640	16640	0
136	20241217	174500	914450190	16640	16640	16640	16640	0
137	20241217	174400	914450190	16640	16640	16640	16640	0
138	20241217	174300	914450190	16640	16640	16640	16640	0
139	20241217	174200	914450190	16640	16640	16640	16640	0
140	20241217	174100	914450190	16640	16640	16640	16640	0
141	20241217	174000	914450190	16640	16640	16640	16640	0
142	20241217	173900	914450190	16640	16640	16640	16640	0
143	20241217	173800	914450190	16640	16640	16640	16640	0
144	20241217	173700	914450190	16640	16640	16640	16640	0
145	20241217	173600	914450190	16640	16640	16640	16640	0
146	20241217	173500	914450190	16640	16640	16640	16640	0
147	20241217	173400	914450190	16640	16640	16640	16640	0
148	20241217	173300	914450190	16640	16640	16640	16640	0
149	20241217	173200	914450190	16640	16640	16640	16640	0
150	20241217	173100	914450190	16640	16640	16640	16640	0
151	20241217	173000	914450190	16640	16640	16640	16640	0
152	20241217	172900	914450190	16640	16640	16640	16640	1380
153	20241217	172800	914450190	16640	16640	16640	16640	0
154	20241217	172700	914450190	16640	16640	16640	16640	0
155	20241217	172600	914450190	16640	16640	16640	16640	0
156	20241217	172500	914450190	16640	16640	16640	16640	0
157	20241217	172400	914450190	16640	16640	16640	16640	0
158	20241217	172300	914450190	16640	16640	16640	16640	0
159	20241217	172200	914450190	16640	16640	16640	16640	0
160	20241217	172100	914450190	16640	16640	16640	16640	0
161	20241217	172000	914450190	16640	16640	16640	16640	0
162	20241217	171900	914450190	16640	16640	16640	16640	0
163	20241217	171800	914450190	16640	16640	16640	16640	0
164	20241217	171700	914450190	16640	16640	16640	16640	0
165	20241217	171600	914450190	16640	16640	16640	16640	0
166	20241217	171500	914450190	16640	16640	16640	16640	0
167	20241217	171400	914450190	16640	16640	16640	16640	0
168	20241217	171300	914450190	16640	16640	16640	16640	0
169	20241217	171200	914450190	16640	16640	16640	16640	0
170	20241217	171100	914450190	16640	16640	16640	16640	0
171	20241217	171000	914450190	16640	16640	16640	16640	0
172	20241217	170900	914450190	16640	16640	16640	16640	0
173	20241217	170800	914450190	16640	16640	16640	16640	0
174	20241217	170700	914450190	16640	16640	16640	16640	0
175	20241217	170600	914450190	16640	16640	16640	16640	0
176	20241217	170500	914450190	16640	16640	16640	16640	0
177	20241217	170400	914450190	16640	16640	16640	16640	0
178	20241217	170300	914450190	16640	16640	16640	16640	0
179	20241217	170200	914450190	16640	16640	16640	16640	0
180	20241217	170100	914450190	16640	16640	16640	16640	0
181	20241217	170000	914450190	16640	16640	16640	16640	0
182	20241217	165900	914450190	16640	16640	16640	16640	1380
183	20241217	165800	914450190	16640	16640	16640	16640	0
184	20241217	165700	914450190	16640	16640	16640	16640	0
185	20241217	165600	914450190	16640	16640	16640	16640	0
186	20241217	165500	914450190	16640	16640	16640	16640	0
187	20241217	165400	914450190	16640	16640	16640	16640	0
188	20241217	165300	914450190	16640	16640	16640	16640	0
189	20241217	165200	914450190	16640	16640	16640	16640	0
190	20241217	165100	914450190	16640	16640	16640	16640	0
191	20241217	165000	914450190	16640	16640	16640	16640	0
192	20241217	164900	914450190	16640	16640	16640	16640	0
193	20241217	164800	914450190	16640	16640	16640	16640	0
194	20241217	164700	914450190	16640	16640	16640	16640	0
195	20241217	164600	914450190	16640	16640	16640	16640	0
196	20241217	164500	914450190	16640	16640	16640	16640	0
197	20241217	164400	914450190	16640	16640	16640	16640	0
198	20241217	164300	914450190	16640	16640	16640	16640	0
199	20241217	164200	914450190	16640	16640	16640	16640	0
200	20241217	164100	914450190	16640	16640	16640	16640	0
201	20241217	164000	914450190	16640	16640	16640	16640	0
202	20241217	163900	914450190	16640	16640	16640	16640	0
203	20241217	163800	914450190	16640	16640	16640	16640	0
204	20241217	163700	914450190	16640	16640	16640	16640	0
205	20241217	163600	914450190	16640	16640	16640	16640	0
206	20241217	163500	914450190	16640	16640	16640	16640	0
207	20241217	163400	914450190	16640	16640	16640	16640	0
208	20241217	163300	914450190	16640	16640	16640	16640	0
209	20241217	163200	914450190	16640	16640	16640	16640	0
210	20241217	163100	914450190	16640	16640	16640	16640	0
211	20241217	163000	914450190	16640	16640	16640	16640	0
212	20241217	162900	914450190	16640	16640	16640	16640	1380
213	20241217	162800	914450190	16640	16640	16640	16640	0
214	20241217	162700	914450190	16640	16640	16640	16640	0
215	20241217	162600	914450190	16640	16640	16640	16640	0
216	20241217	162500	914450190	16640	16640	16640	16640	0
217	20241217	162400	914450190	16640	16640	16640	16640	0
218	20241217	162300	914450190	16640	16640	16640	16640	0
219	20241217	162200	914450190	16640	16640	16640	16640	0
220	20241217	162100	914450190	16640	16640	16640	16640	0
221	20241217	162000	914450190	16640	16640	16640	16640	0
222	20241217	161900	914450190	16640	16640	16640	16640	0
223	20241217	161800	914450190	16640	16640	16640	16640	0
224	20241217	161700	914450190	16640	16640	16640	16640	0
225	20241217	161600	914450190	16640	16640	16640	16640	0
226	20241217	161500	914450190	16640	16640	16640	16640	0
227	20241217	161400	914450190	16640	16640	16640	16640	0
228	20241217	161300	914450190	16640	16640	16640	16640	0
229	20241217	161200	914450190	16640	16640	16640	16640	0
230	20241217	161100	914450190	16640	16640	16640	16640	0
231	20241217	161000	914450190	16640	16640	16640	16640	0
232	20241217	160900	914450190	16640	16640	16640	16640	0
233	20241217	160800	914450190	16640	16640	16640	16640	0
234	20241217	160700	914450190	16640	16640	16640	16640	0
235	20241217	160600	914450190	16640	16640	16640	16640	0
236	20241217	160500	914450190	16640	16640	16640	16640	0
237	20241217	160400	914450190	16640	16640	16640	16640	0
238	20241217	160300	914450190	16640	16640	16640	16640	0
239	20241217	160200	914450190	16640	16640	16640	16640	0
240	20241217	160100	914450190	16640	16640	16640	16640	0
241	20241217	160000	914450190	16640	16640	16640	16640	0
242	20241217	155900	914450190	16640	16640	16640	16640	1380
243	20241217	155800	914450190	16640	16640	16640	16640	0
244	20241217	155700	914450190	16640	16640	16640	16640	0
245	20241217	155600	914450190	16640	16640	16640	16640	0
246	20241217	155500	914450190	16640	16640	16640	16640	0
247	20241217	155400	914450190	16640	16640	16640	16640	0
248	20241217	155300	914450190	16640	16640	16640	16640	0
249	20241217	155200	914450190	16640	16640	16640	16640	0
250	20241217	155100	914450190	16640	16640	16640	16640	0
251	20241217	155000	914450190	16640	16640	16640	16640	0
252	20241217	154900	914450190	16640	16640	16640	16640	0
253	20241217	154800	914450190	16640	16640	16640	16640	0
254	20241217	154700	914450190	16640	16640	16640	16640	0
255	20241217	154600	914450190	16640	16640	16640	16640	0
256	20241217	154500	914450190	16640	16640	16640	16640	0
257	20241217	154400	914450190	16640	16640	16640	16640	0
258	20241217	154300	914450190	16640	16640	16640	16640	0
259	20241217	154200	914450190	16640	16640	16640	16640	0
260	20241217	154100	914450190	16640	16640	16640	16640	0
261	20241217	154000	914450190	16640	16640	16640	16640	0
262	20241217	153900	914450190	16640	16640	16640	16640	0
263	20241217	153800	914450190	16640	16640	16640	16640	0
264	20241217	153700	914450190	16640	16640	16640	16640	0
265	20241217	153600	914450190	16640	16640	16640	16640	0
266	20241217	153500	914450190	16640	16640	16640	16640	0
267	20241217	153400	914450190	16640	16640	16640	16640	0
268	20241217	153300	914450190	16640	16640	16640	16640	0
269	20241217	153200	914450190	16640	16640	16640	16640	0
270	20241217	153100	914450190	16640	16640	16640	16640	0
271	20241217	153000	914450190	16640	16640	16640	16640	1380
272	20241217	152900	891486990	16640	16640	16640	16640	0
273	20241217	152800	891486990	16640	16640	16640	16640	0
274	20241217	152700	891486990	16640	16640	16640	16640	0
275	20241217	152600	891486990	16640	16640	16640	16640	0
276	20241217	152500	891486990	16640	16640	16640	16640	0
277	20241217	152400	891486990	16640	16640	16640	16640	0
278	20241217	152300	891486990	16640	16640	16640	16640	0
279	20241217	152200	891486990	16640	16640	16640	16640	0
280	20241217	152100	891486990	16640	16640	16640	16640	0
281	20241217	152000	891486990	16640	16640	16640	16640	0
282	20241217	151900	891486990	16640	16640	16640	16640	63
283	20241217	151800	890438670	16650	16650	16650	16640	65
284	20241217	151700	889356610	16650	16640	16650	16640	250
285	20241217	151600	885194280	16640	16650	16650	16640	86
286	20241217	151500	883762580	16640	16650	16650	16640	14
287	20241217	151400	883529550	16650	16640	16650	16640	261
288	20241217	151300	879184680	16640	16650	16650	16640	85
289	20241217	151200	877770210	16630	16640	16640	16630	45
290	20241217	151100	877021420	16640	16640	16650	16640	185
291	20241217	151000	873942950	16650	16640	16650	16640	62
292	20241217	150900	872910670	16640	16650	16650	16640	15
293	20241217	150800	872661000	16650	16650	16650	16650	41
294	20241217	150700	871978350	16650	16650	16650	16630	55
295	20241217	150600	871062720	16630	16650	16650	16630	239
296	20241217	150500	867087700	16650	16650	16650	16650	70
297	20241217	150400	865922200	16640	16640	16640	16630	58
298	20241217	150300	864957230	16640	16650	16650	16640	28
299	20241217	150200	864491240	16650	16640	16650	16640	62
300	20241217	150100	863459100	16640	16650	16650	16640	50
301	20241217	150000	862627030	16640	16630	16640	16630	68
302	20241217	145900	861495560	16630	16640	16640	16630	53
303	20241217	145800	860614100	16620	16620	16630	16620	766
304	20241217	145700	847879350	16620	16650	16650	16620	710
305	20241217	145600	836071460	16640	16650	16650	16640	128
306	20241217	145500	833940450	16650	16670	16670	16650	713
307	20241217	145400	822063020	16670	16650	16670	16650	210
308	20241217	145300	818564340	16650	16650	16650	16650	54
309	20241217	145200	817665240	16660	16650	16660	16640	617
310	20241217	145100	807394440	16660	16660	16660	16650	258
311	20241217	145000	803098220	16670	16670	16670	16660	135
312	20241217	144900	800847930	16670	16680	16680	16670	64
313	20241217	144800	799780860	16680	16670	16680	16670	56
314	20241217	144700	798847260	16680	16680	16680	16670	50
315	20241217	144600	798013400	16680	16680	16680	16680	56
316	20241217	144500	797079320	16680	16690	16690	16670	52
317	20241217	144400	796211790	16700	16690	16700	16690	46
318	20241217	144300	795443780	16700	16680	16700	16680	61
319	20241217	144200	794425690	16690	16680	16690	16670	273
320	20241217	144100	789872120	16680	16660	16680	16660	37
321	20241217	144000	789255200	16670	16660	16670	16660	53
322	20241217	143900	788371820	16670	16660	16670	16660	42
323	20241217	143800	787671800	16670	16670	16670	16660	65
324	20241217	143700	786588440	16660	16670	16670	16660	25
325	20241217	143600	786171930	16670	16660	16670	16650	35
326	20241217	143500	785588890	16680	16680	16690	16660	736
327	20241217	143400	773324800	16690	16700	16700	16680	59
328	20241217	143300	772339920	16690	16690	16690	16690	22
329	20241217	143200	771972740	16690	16700	16720	16690	328
330	20241217	143100	766495370	16690	16700	16710	16690	230
331	20241217	143000	762654510	16700	16700	16700	16690	50
332	20241217	142900	761819580	16690	16690	16700	16690	16
333	20241217	142800	761552420	16690	16690	16700	16690	59
334	20241217	142700	760567300	16690	16700	16700	16690	48
335	20241217	142600	759765790	16690	16690	16700	16690	23
336	20241217	142500	759381910	16690	16680	16690	16680	27
337	20241217	142400	758931400	16680	16680	16680	16670	73
338	20241217	142300	757713920	16680	16690	16690	16660	49
339	20241217	142200	756896600	16690	16670	16690	16670	44
340	20241217	142100	756162830	16660	16670	16680	16660	56
341	20241217	142000	755229170	16670	16670	16680	16670	48
342	20241217	141900	754428740	16680	16650	16680	16650	56
343	20241217	141800	753495620	16650	16650	16660	16650	64
344	20241217	141700	752429530	16650	16660	16660	16650	124
345	20241217	141600	750363920	16690	16670	16690	16660	382
346	20241217	141500	743994620	16690	16670	16690	16660	27
347	20241217	141400	743544360	16690	16680	16690	16660	35
348	20241217	141300	742960680	16670	16680	16690	16670	75
349	20241217	141200	741709700	16670	16670	16690	16660	69
350	20241217	141100	740559500	16670	16660	16690	16660	50
351	20241217	141000	739725800	16670	16660	16670	16660	49
352	20241217	140900	738909220	16660	16680	16680	16660	37
353	20241217	140800	738292420	16680	16680	16690	16670	154
354	20241217	140700	735723430	16690	16680	16690	16680	67
355	20241217	140600	734605460	16680	16690	16690	16680	34
356	20241217	140500	734038210	16700	16680	16700	16680	68
357	20241217	140400	732903230	16680	16680	16690	16680	81
358	20241217	140300	731551870	16690	16710	16720	16680	97
359	20241217	140200	729931970	16720	16690	16720	16680	75
360	20241217	140100	728679100	16710	16720	16720	16710	43
361	20241217	140000	727960160	16730	16700	16730	16700	65
362	20241217	135900	726873750	16700	16710	16710	16680	50
363	20241217	135800	726039220	16710	16710	16730	16690	47
364	20241217	135700	725253980	16720	16710	16730	16700	602
365	20241217	135600	715189370	16720	16720	16720	16700	49
366	20241217	135500	714370450	16710	16710	16710	16710	38
367	20241217	135400	713735470	16700	16710	16710	16700	50
368	20241217	135300	712900140	16710	16710	16720	16710	22
369	20241217	135200	712532500	16710	16710	16720	16710	55
370	20241217	135100	711613440	16700	16700	16700	16700	18
371	20241217	135000	711312840	16700	16700	16700	16690	55
372	20241217	134900	710394360	16710	16690	16710	16690	67
373	20241217	134800	709275640	16700	16680	16700	16680	9
374	20241217	134700	709125500	16670	16670	16670	16670	50
375	20241217	134600	708292000	16670	16670	16670	16670	54
376	20241217	134500	707391820	16670	16690	16690	16670	70
377	20241217	134400	706223980	16690	16690	16700	16670	829
378	20241217	134300	692403140	16680	16680	16680	16680	0
379	20241217	134200	692403140	16680	16680	16680	16680	54
380	20241217	134100	691502420	16680	16690	16690	16680	72
381	20241217	134000	690300750	16690	16690	16690	16690	27
382	20241217	133900	689850120	16690	16680	16690	16680	40
383	20241217	133800	689182530	16680	16680	16690	16670	45
384	20241217	133700	688431980	16680	16680	16680	16680	225
385	20241217	133600	684678980	16690	16690	16690	16690	44
386	20241217	133500	683944620	16700	16700	16700	16700	205
387	20241217	133400	680521120	16710	16710	16710	16710	0
388	20241217	133300	680521120	16710	16710	16710	16710	38
389	20241217	133200	679886140	16700	16700	16700	16700	0
390	20241217	133100	679886140	16700	16710	16710	16700	27
391	20241217	133000	679435030	16710	16710	16710	16710	25
392	20241217	132900	679017280	16710	16710	16710	16710	165
393	20241217	132800	676260130	16710	16710	16710	16700	38
394	20241217	132700	675625160	16700	16700	16700	16700	6
395	20241217	132600	675524960	16710	16710	16710	16710	23
396	20241217	132500	675140630	16700	16700	16710	16700	341
397	20241217	132400	669444970	16700	16700	16700	16700	6
398	20241217	132300	669344770	16710	16700	16710	16700	26
399	20241217	132200	668910410	16710	16710	16710	16700	30
400	20241217	132100	668409230	16700	16700	16700	16700	1
401	20241217	132000	668392530	16710	16700	16710	16700	30
402	20241217	131900	667891290	16710	16710	16720	16690	547
403	20241217	131800	658756130	16720	16720	16720	16720	25
404	20241217	131700	658338130	16720	16700	16720	16700	93
405	20241217	131600	656784380	16700	16720	16720	16690	15
406	20241217	131500	656533820	16720	16690	16720	16690	559
407	20241217	131400	647198330	16680	16690	16690	16680	24
408	20241217	131300	646797780	16680	16690	16690	16680	20
409	20241217	131200	646464040	16690	16690	16690	16690	0
410	20241217	131100	646464040	16690	16690	16690	16690	20
411	20241217	131000	646130240	16680	16680	16680	16680	31
412	20241217	130900	645613160	16690	16690	16690	16690	21
413	20241217	130800	645262670	16680	16680	16680	16680	0
414	20241217	130700	645262670	16680	16690	16690	16680	15
415	20241217	130600	645012330	16690	16680	16690	16680	28
416	20241217	130500	644545070	16680	16680	16680	16680	20
417	20241217	130400	644211470	16680	16680	16680	16680	0
418	20241217	130300	644211470	16680	16670	16680	16670	136
419	20241217	130200	641943080	16680	16670	16680	16670	24
420	20241217	130100	641542820	16670	16680	16680	16670	16
421	20241217	130000	641275950	16680	16680	16680	16680	0
422	20241217	125900	641275950	16680	16670	16680	16650	34
423	20241217	125800	640709650	16680	16680	16680	16680	28
424	20241217	125700	640242610	16680	16680	16680	16680	16
425	20241217	125600	639975730	16670	16680	16680	16670	262
426	20241217	125500	635608090	16680	16680	16680	16680	14
427	20241217	125400	635374570	16680	16670	16680	16670	25
428	20241217	125300	634957580	16680	16680	16680	16680	0
429	20241217	125200	634957580	16680	16680	16680	16670	46
430	20241217	125100	634190350	16680	16680	16680	16680	0
431	20241217	125000	634190350	16680	16680	16680	16680	18
432	20241217	124900	633890110	16670	16670	16670	16670	16
433	20241217	124800	633623390	16660	16670	16670	16660	6
434	20241217	124700	633523380	16670	16660	16670	16660	22
435	20241217	124600	633156650	16670	16670	16670	16670	26
436	20241217	124500	632723230	16670	16670	16670	16670	0
437	20241217	124400	632723230	16670	16650	16690	16650	220
438	20241217	124300	629059500	16650	16650	16650	16650	140
439	20241217	124200	626728500	16650	16650	16650	16650	24
440	20241217	124100	626328900	16640	16640	16650	16640	43
441	20241217	124000	625613230	16640	16650	16650	16640	13
442	20241217	123900	625396900	16640	16650	16650	16640	66
443	20241217	123800	624298220	16640	16640	16640	16640	17
444	20241217	123700	624015340	16640	16650	16650	16640	38
445	20241217	123600	623382960	16650	16640	16650	16640	112
446	20241217	123500	621518380	16650	16650	16650	16650	126
447	20241217	123400	619420480	16650	16650	16660	16650	38
448	20241217	123300	618787620	16650	16650	16660	16650	34
449	20241217	123200	618221300	16650	16660	16660	16650	11
450	20241217	123100	618038130	16660	16660	16660	16660	42
451	20241217	123000	617338410	16650	16680	16680	16650	15
452	20241217	122900	617088450	16680	16680	16680	16680	0
453	20241217	122800	617088450	16680	16660	16690	16660	95
454	20241217	122700	615505540	16650	16650	16650	16650	7
455	20241217	122600	615388990	16660	16660	16660	16660	1
456	20241217	122500	615372330	16660	16660	16660	16660	38
457	20241217	122400	614739250	16650	16650	16650	16650	0
458	20241217	122300	614739250	16650	16650	16650	16650	44
459	20241217	122200	614006650	16650	16650	16660	16640	103
460	20241217	122100	612292510	16650	16650	16650	16650	0
461	20241217	122000	612292510	16650	16670	16670	16650	44
462	20241217	121900	611559530	16680	16680	16680	16680	0
463	20241217	121800	611559530	16680	16680	16680	16680	22
464	20241217	121700	611192570	16680	16670	16680	16670	21
465	20241217	121600	610842320	16670	16690	16690	16670	7
466	20241217	121500	610725610	16690	16650	16700	16650	141
467	20241217	121400	608377230	16640	16640	16640	16640	19
468	20241217	121300	608061070	16640	16640	16640	16640	40
469	20241217	121200	607395470	16650	16650	16650	16640	151
470	20241217	121100	604881510	16650	16650	16650	16650	19
471	20241217	121000	604565160	16660	16660	16660	16660	18
472	20241217	120900	604265280	16650	16650	16660	16650	151
473	20241217	120800	601750860	16650	16650	16650	16650	56
474	20241217	120700	600818460	16660	16660	16660	16660	40
475	20241217	120600	600152060	16650	16660	16660	16650	101
476	20241217	120500	598469410	16650	16650	16650	16650	5
477	20241217	120400	598386160	16660	16660	16660	16650	48
478	20241217	120300	597586580	16650	16650	16650	16650	19
479	20241217	120200	597270230	16660	16650	16660	16650	40
480	20241217	120100	596604030	16660	16660	16660	16660	19
481	20241217	120000	596287490	16650	16650	16650	16650	16
482	20241217	115900	596021090	16650	16660	16660	16650	64
483	20241217	115800	594955020	16650	16650	16650	16650	6
484	20241217	115700	594855120	16660	16680	16680	16660	132
485	20241217	115600	592654880	16680	16690	16690	16680	57
486	20241217	115500	591703960	16680	16700	16700	16680	51
487	20241217	115400	590852690	16700	16700	16700	16700	12
488	20241217	115300	590652290	16690	16690	16690	16690	182
489	20241217	115200	587614710	16690	16690	16690	16690	17
490	20241217	115100	587330980	16700	16690	16700	16690	49
491	20241217	115000	586512940	16700	16700	16700	16700	17
492	20241217	114900	586229040	16700	16710	16710	16690	39
493	20241217	114800	585577860	16710	16710	16710	16710	28
494	20241217	114700	585109980	16700	16700	16700	16700	5
495	20241217	114600	585026480	16700	16720	16720	16690	48
496	20241217	114500	584225020	16720	16720	16720	16720	15
497	20241217	114400	583974220	16710	16720	16720	16710	19
498	20241217	114300	583656590	16720	16710	16720	16700	513
499	20241217	114200	575089070	16740	16710	16740	16710	44
500	20241217	114100	574353150	16710	16710	16710	16710	64
501	20241217	114000	573283710	16700	16710	16710	16700	41
502	20241217	113900	572598840	16710	16730	16730	16710	194
503	20241217	113800	569355880	16740	16740	16740	16740	21
504	20241217	113700	569004340	16730	16740	16740	16730	29
505	20241217	113600	568519140	16740	16740	16740	16740	19
506	20241217	113500	568201080	16740	16740	16740	16740	100
507	20241217	113400	566527080	16740	16720	16740	16720	402
508	20241217	113300	559802200	16710	16710	16710	16710	24
509	20241217	113200	559401160	16710	16710	16710	16710	1
510	20241217	113100	559384450	16720	16720	16720	16720	35
511	20241217	113000	558799250	16710	16710	16710	16710	29
512	20241217	112900	558314660	16720	16700	16720	16700	896
513	20241217	112800	543343770	16690	16690	16690	16690	43
514	20241217	112700	542626100	16700	16700	16700	16700	95
515	20241217	112600	541039600	16700	16690	16700	16690	93
516	20241217	112500	539486570	16690	16690	16690	16690	0
517	20241217	112400	539486570	16690	16690	16690	16690	112
518	20241217	112300	537617290	16680	16660	16680	16660	270
519	20241217	112200	533118980	16650	16650	16650	16650	39
520	20241217	112100	532469630	16650	16630	16650	16630	121
521	20241217	112000	530456320	16630	16630	16630	16630	0
522	20241217	111900	530456320	16630	16640	16640	16630	6
523	20241217	111800	530356490	16640	16650	16650	16640	72
524	20241217	111700	529158340	16640	16640	16640	16640	79
525	20241217	111600	527843780	16640	16640	16640	16640	0
526	20241217	111500	527843780	16640	16640	16640	16630	22
527	20241217	111400	527477740	16630	16640	16640	16630	436
528	20241217	111300	520222930	16640	16640	16640	16640	0
529	20241217	111200	520222930	16640	16640	16640	16640	14
530	20241217	111100	519989970	16640	16630	16640	16630	224
531	20241217	111000	516262850	16640	16640	16640	16640	0
532	20241217	110900	516262850	16640	16640	16640	16640	23
533	20241217	110800	515880130	16640	16630	16640	16630	93
534	20241217	110700	514332660	16630	16630	16630	16630	0
535	20241217	110600	514332660	16630	16630	16630	16630	59
536	20241217	110500	513351490	16620	16620	16620	16620	25
537	20241217	110400	512935990	16620	16620	16620	16620	68
538	20241217	110300	511805830	16620	16620	16620	16620	75
539	20241217	110200	510559330	16620	16640	16640	16620	286
540	20241217	110100	505801010	16640	16640	16640	16640	38
541	20241217	110000	505168690	16650	16650	16650	16650	2
542	20241217	105900	505135390	16660	16650	16660	16650	549
543	20241217	105800	495994450	16640	16640	16640	16640	1
544	20241217	105700	495977810	16640	16640	16640	16640	81
545	20241217	105600	494629970	16650	16650	16650	16650	38
546	20241217	105500	493997270	16650	16660	16660	16650	539
547	20241217	105400	485022870	16660	16650	16660	16650	69
548	20241217	105300	483873980	16660	16660	16660	16660	1
549	20241217	105200	483857320	16650	16650	16650	16650	201
550	20241217	105100	480510670	16680	16680	16680	16680	0
551	20241217	105000	480510670	16680	16670	16680	16660	566
552	20241217	104900	471073720	16660	16650	16660	16650	54
553	20241217	104800	470174270	16660	16660	16660	16660	6
554	20241217	104700	470074310	16670	16660	16670	16660	25
555	20241217	104600	469657770	16660	16660	16660	16660	5
556	20241217	104500	469574470	16660	16660	16660	16650	198
557	20241217	104400	466275800	16660	16610	16660	16610	761
558	20241217	104300	453616620	16610	16610	16610	16600	94
559	20241217	104200	452055300	16610	16630	16630	16610	210
560	20241217	104100	448565160	16640	16630	16640	16630	14
561	20241217	104000	448332330	16630	16640	16640	16610	45
562	20241217	103900	447584420	16650	16620	16650	16620	499
563	20241217	103800	439291010	16620	16610	16620	16590	464
564	20241217	103700	431585830	16600	16600	16610	16600	36
565	20241217	103600	430988200	16600	16600	16600	16600	5
566	20241217	103500	430905200	16600	16610	16610	16600	100
567	20241217	103400	429244990	16610	16610	16610	16600	701
568	20241217	103300	417607830	16610	16600	16610	16600	68
569	20241217	103200	416478570	16600	16600	16600	16600	6
570	20241217	103100	416378970	16600	16610	16610	16600	433
571	20241217	103000	409189960	16610	16610	16610	16610	14
572	20241217	102900	408957420	16620	16630	16630	16620	472
573	20241217	102800	401109270	16640	16640	16650	16640	130
574	20241217	102700	398946060	16640	16640	16640	16640	0
575	20241217	102600	398946060	16640	16630	16640	16630	40
576	20241217	102500	398280670	16630	16620	16630	16620	6
577	20241217	102400	398180940	16620	16620	16620	16620	21
578	20241217	102300	397831920	16620	16620	16620	16620	18
579	20241217	102200	397532760	16620	16620	16620	16620	201
580	20241217	102100	394192140	16610	16610	16610	16610	24
581	20241217	102000	393793500	16620	16620	16620	16610	95
582	20241217	101900	392215150	16620	16620	16620	16620	16
583	20241217	101800	391949230	16620	16620	16620	16620	23
584	20241217	101700	391566970	16630	16630	16630	16630	0
585	20241217	101600	391566970	16630	16640	16640	16620	295
586	20241217	101500	386660970	16650	16650	16650	16650	60
587	20241217	101400	385661970	16650	16650	16650	16650	240
588	20241217	101300	381665970	16650	16630	16650	16630	226
589	20241217	101200	377907320	16630	16630	16650	16620	196
590	20241217	101100	374647720	16640	16660	16660	16640	334
591	20241217	101000	369084190	16660	16660	16660	16660	252
592	20241217	100900	364885870	16660	16670	16670	16660	51
593	20241217	100800	364035800	16660	16670	16670	16660	12
594	20241217	100700	363835850	16660	16660	16660	16660	211
595	20241217	100600	360320590	16660	16660	16660	16660	9
596	20241217	100500	360170650	16670	16660	16670	16660	12
597	20241217	100400	359970720	16680	16640	16680	16640	67
598	20241217	100300	358855310	16640	16680	16680	16640	140
599	20241217	100200	356521450	16680	16680	16680	16680	11
600	20241217	100100	356337970	16680	16670	16680	16670	16
601	20241217	100000	356071210	16670	16660	16670	16660	14
602	20241217	095900	355837840	16670	16670	16670	16650	20
603	20241217	095800	355504640	16650	16610	16670	16610	1027
604	20241217	095700	338413870	16610	16610	16610	16610	7
605	20241217	095600	338297600	16610	16620	16620	16610	440
606	20241217	095500	330984910	16620	16610	16620	16600	590
607	20241217	095400	321185020	16610	16620	16640	16610	22
608	20241217	095300	320819460	16610	16620	16640	16610	806
609	20241217	095200	307427840	16630	16640	16640	16630	54
610	20241217	095100	306529780	16630	16640	16640	16630	480
611	20241217	095000	298545730	16640	16650	16650	16640	319
612	20241217	094900	293234480	16650	16650	16650	16650	15
613	20241217	094800	292984730	16660	16680	16680	16660	39
614	20241217	094700	292334970	16680	16690	16700	16680	45
615	20241217	094600	291583950	16690	16690	16710	16690	23
616	20241217	094500	291199810	16700	16700	16700	16700	15
617	20241217	094400	290949310	16710	16670	16710	16670	1301
618	20241217	094300	269237300	16680	16660	16680	16660	7
619	20241217	094200	269120660	16670	16670	16670	16660	23
620	20241217	094100	268737380	16680	16650	16680	16650	338
621	20241217	094000	263106190	16650	16650	16650	16650	15
622	20241217	093900	262856440	16650	16660	16660	16650	34
623	20241217	093800	262290190	16660	16690	16690	16660	738
624	20241217	093700	249980210	16710	16690	16710	16690	311
625	20241217	093600	244784890	16700	16710	16720	16700	395
626	20241217	093500	238185760	16710	16720	16720	16710	24
627	20241217	093400	237784630	16720	16710	16730	16700	480
628	20241217	093300	229760240	16710	16700	16710	16700	69
629	20241217	093200	228607610	16700	16720	16720	16700	41
630	20241217	093100	227922360	16710	16700	16710	16700	30
631	20241217	093000	227421090	16710	16700	16710	16700	16
632	20241217	092900	227153880	16710	16710	16710	16700	180
633	20241217	092800	224147420	16710	16710	16710	16690	150
634	20241217	092700	221642440	16720	16720	16720	16720	0
635	20241217	092600	221642440	16720	16710	16730	16710	13
636	20241217	092500	221425090	16700	16700	16710	16690	235
637	20241217	092400	217500820	16710	16700	16710	16700	20
638	20241217	092300	217166710	16700	16720	16720	16700	98
639	20241217	092200	215528940	16730	16730	16730	16730	342
640	20241217	092100	209807280	16730	16750	16770	16730	597
641	20241217	092000	199816030	16750	16780	16780	16740	1121
642	20241217	091900	181025840	16800	16790	16800	16790	602
643	20241217	091800	170914660	16800	16750	16800	16750	1010
644	20241217	091700	153972050	16750	16770	16780	16750	146
645	20241217	091600	151524750	16780	16780	16780	16770	4
646	20241217	091500	151457640	16750	16780	16780	16730	760
647	20241217	091400	138715860	16780	16830	16840	16770	1015
648	20241217	091300	121656940	16830	16790	16860	16790	319
649	20241217	091200	116295220	16780	16740	16780	16720	754
650	20241217	091100	103660520	16740	16670	16740	16660	1313
651	20241217	091000	81735420	16650	16620	16650	16620	274
652	20241217	090900	77173380	16620	16660	16660	16620	25
653	20241217	090800	76757620	16660	16600	16660	16600	343
654	20241217	090700	71059310	16600	16630	16630	16580	1458
655	20241217	090600	46864310	16630	16630	16640	16630	980
656	20241217	090500	30566360	16630	16620	16630	16620	284
657	20241217	090400	25844440	16590	16590	16590	16590	0
658	20241217	090300	25844440	16590	16590	16590	16580	21
659	20241217	090200	25496140	16620	16640	16640	16590	1340
660	20241217	090100	3237730	16640	16660	16660	16640	17
661	20241217	090000	2954590	16660	16700	16700	16660	177