KissMeData/079940/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195500	521593680	15890	15890	15890	15890	290
3	20241216	195400	521593680	15890	15890	15890	15890	0
4	20241216	195300	521593680	15890	15890	15890	15890	0
5	20241216	195200	521593680	15890	15890	15890	15890	0
6	20241216	195100	521593680	15890	15890	15890	15890	0
7	20241216	195000	521593680	15890	15890	15890	15890	0
8	20241216	194900	521593680	15890	15890	15890	15890	0
9	20241216	194800	521593680	15890	15890	15890	15890	0
10	20241216	194700	521593680	15890	15890	15890	15890	0
11	20241216	194600	521593680	15890	15890	15890	15890	0
12	20241216	194500	521593680	15890	15890	15890	15890	0
13	20241216	194400	521593680	15890	15890	15890	15890	0
14	20241216	194300	521593680	15890	15890	15890	15890	0
15	20241216	194200	521593680	15890	15890	15890	15890	0
16	20241216	194100	521593680	15890	15890	15890	15890	0
17	20241216	194000	521593680	15890	15890	15890	15890	0
18	20241216	193900	521593680	15890	15890	15890	15890	0
19	20241216	193800	521593680	15890	15890	15890	15890	0
20	20241216	193700	521593680	15890	15890	15890	15890	0
21	20241216	193600	521593680	15890	15890	15890	15890	0
22	20241216	193500	521593680	15890	15890	15890	15890	0
23	20241216	193400	521593680	15890	15890	15890	15890	0
24	20241216	193300	521593680	15890	15890	15890	15890	0
25	20241216	193200	521593680	15890	15890	15890	15890	0
26	20241216	193100	521593680	15890	15890	15890	15890	0
27	20241216	193000	521593680	15890	15890	15890	15890	0
28	20241216	192900	521593680	15890	15890	15890	15890	0
29	20241216	192800	521593680	15890	15890	15890	15890	0
30	20241216	192700	521593680	15890	15890	15890	15890	0
31	20241216	192600	521593680	15890	15890	15890	15890	0
32	20241216	192500	521593680	15890	15890	15890	15890	290
33	20241216	192400	521593680	15890	15890	15890	15890	0
34	20241216	192300	521593680	15890	15890	15890	15890	0
35	20241216	192200	521593680	15890	15890	15890	15890	0
36	20241216	192100	521593680	15890	15890	15890	15890	0
37	20241216	192000	521593680	15890	15890	15890	15890	0
38	20241216	191900	521593680	15890	15890	15890	15890	0
39	20241216	191800	521593680	15890	15890	15890	15890	0
40	20241216	191700	521593680	15890	15890	15890	15890	0
41	20241216	191600	521593680	15890	15890	15890	15890	0
42	20241216	191500	521593680	15890	15890	15890	15890	0
43	20241216	191400	521593680	15890	15890	15890	15890	0
44	20241216	191300	521593680	15890	15890	15890	15890	0
45	20241216	191200	521593680	15890	15890	15890	15890	0
46	20241216	191100	521593680	15890	15890	15890	15890	0
47	20241216	191000	521593680	15890	15890	15890	15890	0
48	20241216	190900	521593680	15890	15890	15890	15890	0
49	20241216	190800	521593680	15890	15890	15890	15890	0
50	20241216	190700	521593680	15890	15890	15890	15890	0
51	20241216	190600	521593680	15890	15890	15890	15890	0
52	20241216	190500	521593680	15890	15890	15890	15890	0
53	20241216	190400	521593680	15890	15890	15890	15890	0
54	20241216	190300	521593680	15890	15890	15890	15890	0
55	20241216	190200	521593680	15890	15890	15890	15890	0
56	20241216	190100	521593680	15890	15890	15890	15890	0
57	20241216	190000	521593680	15890	15890	15890	15890	0
58	20241216	185900	521593680	15890	15890	15890	15890	0
59	20241216	185800	521593680	15890	15890	15890	15890	0
60	20241216	185700	521593680	15890	15890	15890	15890	0
61	20241216	185600	521593680	15890	15890	15890	15890	0
62	20241216	185500	521593680	15890	15890	15890	15890	290
63	20241216	185400	521593680	15890	15890	15890	15890	0
64	20241216	185300	521593680	15890	15890	15890	15890	0
65	20241216	185200	521593680	15890	15890	15890	15890	0
66	20241216	185100	521593680	15890	15890	15890	15890	0
67	20241216	185000	521593680	15890	15890	15890	15890	0
68	20241216	184900	521593680	15890	15890	15890	15890	0
69	20241216	184800	521593680	15890	15890	15890	15890	0
70	20241216	184700	521593680	15890	15890	15890	15890	0
71	20241216	184600	521593680	15890	15890	15890	15890	0
72	20241216	184500	521593680	15890	15890	15890	15890	0
73	20241216	184400	521593680	15890	15890	15890	15890	0
74	20241216	184300	521593680	15890	15890	15890	15890	0
75	20241216	184200	521593680	15890	15890	15890	15890	0
76	20241216	184100	521593680	15890	15890	15890	15890	0
77	20241216	184000	521593680	15890	15890	15890	15890	0
78	20241216	183900	521593680	15890	15890	15890	15890	0
79	20241216	183800	521593680	15890	15890	15890	15890	0
80	20241216	183700	521593680	15890	15890	15890	15890	0
81	20241216	183600	521593680	15890	15890	15890	15890	0
82	20241216	183500	521593680	15890	15890	15890	15890	0
83	20241216	183400	521593680	15890	15890	15890	15890	0
84	20241216	183300	521593680	15890	15890	15890	15890	0
85	20241216	183200	521593680	15890	15890	15890	15890	0
86	20241216	183100	521593680	15890	15890	15890	15890	0
87	20241216	183000	521593680	15890	15890	15890	15890	0
88	20241216	182900	521593680	15890	15890	15890	15890	0
89	20241216	182800	521593680	15890	15890	15890	15890	0
90	20241216	182700	521593680	15890	15890	15890	15890	0
91	20241216	182600	521593680	15890	15890	15890	15890	0
92	20241216	182500	521593680	15890	15890	15890	15890	290
93	20241216	182400	521593680	15890	15890	15890	15890	0
94	20241216	182300	521593680	15890	15890	15890	15890	0
95	20241216	182200	521593680	15890	15890	15890	15890	0
96	20241216	182100	521593680	15890	15890	15890	15890	0
97	20241216	182000	521593680	15890	15890	15890	15890	0
98	20241216	181900	521593680	15890	15890	15890	15890	0
99	20241216	181800	521593680	15890	15890	15890	15890	0
100	20241216	181700	521593680	15890	15890	15890	15890	0
101	20241216	181600	521593680	15890	15890	15890	15890	0
102	20241216	181500	521593680	15890	15890	15890	15890	0
103	20241216	181400	521593680	15890	15890	15890	15890	0
104	20241216	181300	521593680	15890	15890	15890	15890	0
105	20241216	181200	521593680	15890	15890	15890	15890	0
106	20241216	181100	521593680	15890	15890	15890	15890	0
107	20241216	181000	521593680	15890	15890	15890	15890	0
108	20241216	180900	521593680	15890	15890	15890	15890	0
109	20241216	180800	521593680	15890	15890	15890	15890	0
110	20241216	180700	521593680	15890	15890	15890	15890	0
111	20241216	180600	521593680	15890	15890	15890	15890	0
112	20241216	180500	521593680	15890	15890	15890	15890	0
113	20241216	180400	521593680	15890	15890	15890	15890	0
114	20241216	180300	521593680	15890	15890	15890	15890	0
115	20241216	180200	521593680	15890	15890	15890	15890	0
116	20241216	180100	521593680	15890	15890	15890	15890	0
117	20241216	180000	521593680	15890	15890	15890	15890	0
118	20241216	175900	521593680	15890	15890	15890	15890	0
119	20241216	175800	521593680	15890	15890	15890	15890	0
120	20241216	175700	521593680	15890	15890	15890	15890	0
121	20241216	175600	521593680	15890	15890	15890	15890	0
122	20241216	175500	521593680	15890	15890	15890	15890	290
123	20241216	175400	521593680	15890	15890	15890	15890	0
124	20241216	175300	521593680	15890	15890	15890	15890	0
125	20241216	175200	521593680	15890	15890	15890	15890	0
126	20241216	175100	521593680	15890	15890	15890	15890	0
127	20241216	175000	521593680	15890	15890	15890	15890	0
128	20241216	174900	521593680	15890	15890	15890	15890	0
129	20241216	174800	521593680	15890	15890	15890	15890	0
130	20241216	174700	521593680	15890	15890	15890	15890	0
131	20241216	174600	521593680	15890	15890	15890	15890	0
132	20241216	174500	521593680	15890	15890	15890	15890	0
133	20241216	174400	521593680	15890	15890	15890	15890	0
134	20241216	174300	521593680	15890	15890	15890	15890	0
135	20241216	174200	521593680	15890	15890	15890	15890	0
136	20241216	174100	521593680	15890	15890	15890	15890	0
137	20241216	174000	521593680	15890	15890	15890	15890	0
138	20241216	173900	521593680	15890	15890	15890	15890	0
139	20241216	173800	521593680	15890	15890	15890	15890	0
140	20241216	173700	521593680	15890	15890	15890	15890	0
141	20241216	173600	521593680	15890	15890	15890	15890	0
142	20241216	173500	521593680	15890	15890	15890	15890	0
143	20241216	173400	521593680	15890	15890	15890	15890	0
144	20241216	173300	521593680	15890	15890	15890	15890	0
145	20241216	173200	521593680	15890	15890	15890	15890	0
146	20241216	173100	521593680	15890	15890	15890	15890	0
147	20241216	173000	521593680	15890	15890	15890	15890	0
148	20241216	172900	521593680	15890	15890	15890	15890	0
149	20241216	172800	521593680	15890	15890	15890	15890	0
150	20241216	172700	521593680	15890	15890	15890	15890	0
151	20241216	172600	521593680	15890	15890	15890	15890	0
152	20241216	172500	521593680	15890	15890	15890	15890	290
153	20241216	172400	521593680	15890	15890	15890	15890	0
154	20241216	172300	521593680	15890	15890	15890	15890	0
155	20241216	172200	521593680	15890	15890	15890	15890	0
156	20241216	172100	521593680	15890	15890	15890	15890	0
157	20241216	172000	521593680	15890	15890	15890	15890	0
158	20241216	171900	521593680	15890	15890	15890	15890	0
159	20241216	171800	521593680	15890	15890	15890	15890	0
160	20241216	171700	521593680	15890	15890	15890	15890	0
161	20241216	171600	521593680	15890	15890	15890	15890	0
162	20241216	171500	521593680	15890	15890	15890	15890	0
163	20241216	171400	521593680	15890	15890	15890	15890	0
164	20241216	171300	521593680	15890	15890	15890	15890	0
165	20241216	171200	521593680	15890	15890	15890	15890	0
166	20241216	171100	521593680	15890	15890	15890	15890	0
167	20241216	171000	521593680	15890	15890	15890	15890	0
168	20241216	170900	521593680	15890	15890	15890	15890	0
169	20241216	170800	521593680	15890	15890	15890	15890	0
170	20241216	170700	521593680	15890	15890	15890	15890	0
171	20241216	170600	521593680	15890	15890	15890	15890	0
172	20241216	170500	521593680	15890	15890	15890	15890	0
173	20241216	170400	521593680	15890	15890	15890	15890	0
174	20241216	170300	521593680	15890	15890	15890	15890	0
175	20241216	170200	521593680	15890	15890	15890	15890	0
176	20241216	170100	521593680	15890	15890	15890	15890	0
177	20241216	170000	521593680	15890	15890	15890	15890	0
178	20241216	165900	521593680	15890	15890	15890	15890	0
179	20241216	165800	521593680	15890	15890	15890	15890	0
180	20241216	165700	521593680	15890	15890	15890	15890	0
181	20241216	165600	521593680	15890	15890	15890	15890	0
182	20241216	165500	521593680	15890	15890	15890	15890	290
183	20241216	165400	521593680	15890	15890	15890	15890	0
184	20241216	165300	521593680	15890	15890	15890	15890	0
185	20241216	165200	521593680	15890	15890	15890	15890	0
186	20241216	165100	521593680	15890	15890	15890	15890	0
187	20241216	165000	521593680	15890	15890	15890	15890	0
188	20241216	164900	521593680	15890	15890	15890	15890	0
189	20241216	164800	521593680	15890	15890	15890	15890	0
190	20241216	164700	521593680	15890	15890	15890	15890	0
191	20241216	164600	521593680	15890	15890	15890	15890	0
192	20241216	164500	521593680	15890	15890	15890	15890	0
193	20241216	164400	521593680	15890	15890	15890	15890	0
194	20241216	164300	521593680	15890	15890	15890	15890	0
195	20241216	164200	521593680	15890	15890	15890	15890	0
196	20241216	164100	521593680	15890	15890	15890	15890	0
197	20241216	164000	521593680	15890	15890	15890	15890	0
198	20241216	163900	521593680	15890	15890	15890	15890	0
199	20241216	163800	521593680	15890	15890	15890	15890	0
200	20241216	163700	521593680	15890	15890	15890	15890	0
201	20241216	163600	521593680	15890	15890	15890	15890	0
202	20241216	163500	521593680	15890	15890	15890	15890	0
203	20241216	163400	521593680	15890	15890	15890	15890	0
204	20241216	163300	521593680	15890	15890	15890	15890	0
205	20241216	163200	521593680	15890	15890	15890	15890	0
206	20241216	163100	521593680	15890	15890	15890	15890	0
207	20241216	163000	521593680	15890	15890	15890	15890	0
208	20241216	162900	521593680	15890	15890	15890	15890	0
209	20241216	162800	521593680	15890	15890	15890	15890	0
210	20241216	162700	521593680	15890	15890	15890	15890	0
211	20241216	162600	521593680	15890	15890	15890	15890	0
212	20241216	162500	521593680	15890	15890	15890	15890	290
213	20241216	162400	521593680	15890	15890	15890	15890	0
214	20241216	162300	521593680	15890	15890	15890	15890	0
215	20241216	162200	521593680	15890	15890	15890	15890	0
216	20241216	162100	521593680	15890	15890	15890	15890	0
217	20241216	162000	521593680	15890	15890	15890	15890	0
218	20241216	161900	521593680	15890	15890	15890	15890	0
219	20241216	161800	521593680	15890	15890	15890	15890	0
220	20241216	161700	521593680	15890	15890	15890	15890	0
221	20241216	161600	521593680	15890	15890	15890	15890	0
222	20241216	161500	521593680	15890	15890	15890	15890	0
223	20241216	161400	521593680	15890	15890	15890	15890	0
224	20241216	161300	521593680	15890	15890	15890	15890	0
225	20241216	161200	521593680	15890	15890	15890	15890	0
226	20241216	161100	521593680	15890	15890	15890	15890	0
227	20241216	161000	521593680	15890	15890	15890	15890	0
228	20241216	160900	521593680	15890	15890	15890	15890	0
229	20241216	160800	521593680	15890	15890	15890	15890	0
230	20241216	160700	521593680	15890	15890	15890	15890	0
231	20241216	160600	521593680	15890	15890	15890	15890	0
232	20241216	160500	521593680	15890	15890	15890	15890	0
233	20241216	160400	521593680	15890	15890	15890	15890	0
234	20241216	160300	521593680	15890	15890	15890	15890	0
235	20241216	160200	521593680	15890	15890	15890	15890	0
236	20241216	160100	521593680	15890	15890	15890	15890	0
237	20241216	160000	521593680	15890	15890	15890	15890	0
238	20241216	155900	521593680	15890	15890	15890	15890	0
239	20241216	155800	521593680	15890	15890	15890	15890	0
240	20241216	155700	521593680	15890	15890	15890	15890	0
241	20241216	155600	521593680	15890	15890	15890	15890	0
242	20241216	155500	521593680	15890	15890	15890	15890	290
243	20241216	155400	521593680	15890	15890	15890	15890	0
244	20241216	155300	521593680	15890	15890	15890	15890	0
245	20241216	155200	521593680	15890	15890	15890	15890	0
246	20241216	155100	521593680	15890	15890	15890	15890	0
247	20241216	155000	521593680	15890	15890	15890	15890	0
248	20241216	154900	521593680	15890	15890	15890	15890	0
249	20241216	154800	521593680	15890	15890	15890	15890	0
250	20241216	154700	521593680	15890	15890	15890	15890	0
251	20241216	154600	521593680	15890	15890	15890	15890	0
252	20241216	154500	521593680	15890	15890	15890	15890	0
253	20241216	154400	521593680	15890	15890	15890	15890	0
254	20241216	154300	521593680	15890	15890	15890	15890	0
255	20241216	154200	521593680	15890	15890	15890	15890	0
256	20241216	154100	521593680	15890	15890	15890	15890	0
257	20241216	154000	521593680	15890	15890	15890	15890	0
258	20241216	153900	521593680	15890	15890	15890	15890	0
259	20241216	153800	521593680	15890	15890	15890	15890	0
260	20241216	153700	521593680	15890	15890	15890	15890	0
261	20241216	153600	521593680	15890	15890	15890	15890	0
262	20241216	153500	521593680	15890	15890	15890	15890	0
263	20241216	153400	521593680	15890	15890	15890	15890	0
264	20241216	153300	521593680	15890	15890	15890	15890	0
265	20241216	153200	521593680	15890	15890	15890	15890	0
266	20241216	153100	521593680	15890	15890	15890	15890	0
267	20241216	153000	521593680	15890	15890	15890	15890	290
268	20241216	152900	516985580	15870	15870	15870	15870	0
269	20241216	152800	516985580	15870	15870	15870	15870	0
270	20241216	152700	516985580	15870	15870	15870	15870	0
271	20241216	152600	516985580	15870	15870	15870	15870	0
272	20241216	152500	516985580	15870	15870	15870	15870	0
273	20241216	152400	516985580	15870	15870	15870	15870	0
274	20241216	152300	516985580	15870	15870	15870	15870	0
275	20241216	152200	516985580	15870	15870	15870	15870	0
276	20241216	152100	516985580	15870	15870	15870	15870	0
277	20241216	152000	516985580	15870	15870	15870	15870	0
278	20241216	151900	516985580	15870	15880	15880	15870	73
279	20241216	151800	515826350	15880	15890	15890	15880	161
280	20241216	151700	513269660	15890	15890	15890	15890	0
281	20241216	151600	513269660	15890	15890	15890	15890	12
282	20241216	151500	513078980	15890	15890	15890	15890	30
283	20241216	151400	512602280	15890	15890	15890	15890	0
284	20241216	151300	512602280	15890	15890	15890	15890	1
285	20241216	151200	512586390	15890	15890	15890	15890	0
286	20241216	151100	512586390	15890	15890	15890	15890	30
287	20241216	151000	512109690	15890	15880	15890	15880	109
288	20241216	150900	510377690	15880	15880	15880	15880	0
289	20241216	150800	510377690	15880	15880	15880	15880	61
290	20241216	150700	509409010	15880	15880	15880	15880	0
291	20241216	150600	509409010	15880	15880	15880	15880	101
292	20241216	150500	507805130	15860	15870	15870	15860	71
293	20241216	150400	506678750	15870	15870	15870	15870	40
294	20241216	150300	506043950	15870	15870	15870	15870	50
295	20241216	150200	505250450	15880	15880	15880	15880	102
296	20241216	150100	503630690	15880	15880	15880	15880	11
297	20241216	150000	503456010	15880	15880	15880	15880	10
298	20241216	145900	503297210	15880	15880	15880	15880	43
299	20241216	145800	502614370	15880	15880	15880	15880	0
300	20241216	145700	502614370	15880	15880	15880	15880	78
301	20241216	145600	501375730	15890	15890	15890	15890	0
302	20241216	145500	501375730	15890	15890	15890	15890	38
303	20241216	145400	500771910	15890	15890	15890	15890	100
304	20241216	145300	499182910	15900	15900	15900	15900	21
305	20241216	145200	498849010	15900	15900	15900	15900	50
306	20241216	145100	498054010	15900	15900	15900	15900	0
307	20241216	145000	498054010	15900	15900	15900	15900	5
308	20241216	144900	497974510	15900	15900	15900	15900	146
309	20241216	144800	495653110	15900	15900	15900	15900	20
310	20241216	144700	495335110	15900	15900	15900	15900	10
311	20241216	144600	495176110	15900	15900	15900	15900	11
312	20241216	144500	495001210	15900	15900	15900	15900	55
313	20241216	144400	494126710	15900	15900	15900	15900	61
314	20241216	144300	493156810	15900	15900	15900	15900	0
315	20241216	144200	493156810	15900	15900	15900	15900	6
316	20241216	144100	493061410	15900	15900	15900	15900	134
317	20241216	144000	490930810	15900	15910	15910	15900	100
318	20241216	143900	489339850	15930	15930	15930	15920	29
319	20241216	143800	488878030	15940	15940	15940	15940	0
320	20241216	143700	488878030	15940	15940	15940	15940	0
321	20241216	143600	488878030	15940	15940	15940	15940	0
322	20241216	143500	488878030	15940	15940	15940	15940	0
323	20241216	143400	488878030	15940	15940	15940	15940	0
324	20241216	143300	488878030	15940	15940	15940	15940	0
325	20241216	143200	488878030	15940	15940	15940	15940	0
326	20241216	143100	488878030	15940	15910	15940	15910	1087
327	20241216	143000	471583530	15920	15920	15920	15920	10
328	20241216	142900	471424330	15950	15920	15950	15920	2
329	20241216	142800	471392460	15910	15910	15910	15910	0
330	20241216	142700	471392460	15910	15920	15920	15910	100
331	20241216	142600	469801430	15970	15970	15970	15970	0
332	20241216	142500	469801430	15970	15970	15970	15970	0
333	20241216	142400	469801430	15970	15970	15970	15970	11
334	20241216	142300	469625760	15910	15910	15910	15910	0
335	20241216	142200	469625760	15910	15970	15970	15910	192
336	20241216	142100	466567530	15940	15940	15940	15940	0
337	20241216	142000	466567530	15940	15940	15940	15940	0
338	20241216	141900	466567530	15940	15940	15940	15940	50
339	20241216	141800	465770530	15940	15940	15940	15940	0
340	20241216	141700	465770530	15940	15920	15940	15920	212
341	20241216	141600	462391380	15940	15940	15940	15940	0
342	20241216	141500	462391380	15940	15940	15940	15940	50
343	20241216	141400	461594380	15980	15980	15980	15980	0
344	20241216	141300	461594380	15980	15980	15980	15980	0
345	20241216	141200	461594380	15980	15980	15980	15980	37
346	20241216	141100	461003120	15980	15980	15980	15980	30
347	20241216	141000	460523720	15980	15980	15980	15980	0
348	20241216	140900	460523720	15980	15980	15980	15980	11
349	20241216	140800	460347940	15950	15950	15950	15950	0
350	20241216	140700	460347940	15950	15960	15960	15950	300
351	20241216	140600	455561270	15980	15960	15980	15960	209
352	20241216	140500	452224670	15960	15960	15960	15960	2
353	20241216	140400	452192750	15950	15960	15960	15950	238
354	20241216	140300	448396330	15980	15980	15980	15980	0
355	20241216	140200	448396330	15980	15980	15980	15980	12
356	20241216	140100	448204570	15980	15980	15980	15980	50
357	20241216	140000	447405570	15980	15980	15980	15980	1
358	20241216	135900	447389590	15960	15960	15960	15960	0
359	20241216	135800	447389590	15960	15960	15960	15960	170
360	20241216	135700	444676390	15960	15960	15960	15960	0
361	20241216	135600	444676390	15960	15990	15990	15960	14
362	20241216	135500	444452650	15990	15990	15990	15990	11
363	20241216	135400	444276760	15990	15990	15990	15990	0
364	20241216	135300	444276760	15990	15990	15990	15990	0
365	20241216	135200	444276760	15990	15960	15990	15960	2
366	20241216	135100	444244810	15960	15960	15960	15960	1
367	20241216	135000	444228850	15950	15950	15950	15950	0
368	20241216	134900	444228850	15950	15960	15960	15950	110
369	20241216	134800	442473350	15960	15960	15960	15960	100
370	20241216	134700	440877350	16000	16000	16000	16000	26
371	20241216	134600	440461350	16000	16000	16000	16000	45
372	20241216	134500	439741350	16000	16000	16000	16000	20
373	20241216	134400	439421350	16020	16020	16020	16020	0
374	20241216	134300	439421350	16020	16020	16020	16020	0
375	20241216	134200	439421350	16020	16020	16020	16020	20
376	20241216	134100	439100950	16030	16030	16030	16030	199
377	20241216	134000	435910980	16030	15990	16030	15990	85
378	20241216	133900	434550620	15940	15940	15940	15940	0
379	20241216	133800	434550620	15940	15940	15990	15940	3
380	20241216	133700	434502750	15940	15940	15940	15940	0
381	20241216	133600	434502750	15940	15940	15940	15940	0
382	20241216	133500	434502750	15940	15940	15940	15940	110
383	20241216	133400	432749350	15920	15920	15920	15920	0
384	20241216	133300	432749350	15920	15910	15920	15910	203
385	20241216	133200	429517710	15910	15910	15910	15910	30
386	20241216	133100	429040410	15910	15910	15910	15910	0
387	20241216	133000	429040410	15910	15910	15910	15910	0
388	20241216	132900	429040410	15910	15910	15910	15910	1
389	20241216	132800	429024500	15910	15880	15910	15870	60
390	20241216	132700	428071680	15880	15880	15880	15880	150
391	20241216	132600	425689680	15880	15880	15880	15880	0
392	20241216	132500	425689680	15880	15920	15920	15880	114
393	20241216	132400	423878920	15880	15880	15880	15880	0
394	20241216	132300	423878920	15880	15880	15880	15880	1
395	20241216	132200	423863040	15920	15880	15920	15880	9
396	20241216	132100	423720080	15890	15890	15890	15890	0
397	20241216	132000	423720080	15890	15920	15920	15890	120
398	20241216	131900	421813070	15920	15920	15920	15920	14
399	20241216	131800	421590190	15930	15940	15940	15930	71
400	20241216	131700	420459050	15920	15920	15920	15920	46
401	20241216	131600	419726730	15920	15940	15940	15920	200
402	20241216	131500	416541050	15940	15940	15940	15940	10
403	20241216	131400	416381650	15950	15950	15960	15950	80
404	20241216	131300	415105630	15970	15970	15970	15970	0
405	20241216	131200	415105630	15970	15990	15990	15970	15
406	20241216	131100	414865880	16000	16000	16000	16000	0
407	20241216	131000	414865880	16000	16000	16000	16000	11
408	20241216	130900	414689880	16000	16020	16020	16000	217
409	20241216	130800	411216970	16050	16050	16050	16050	0
410	20241216	130700	411216970	16050	16050	16050	16050	1
411	20241216	130600	411200920	16050	16050	16050	16050	0
412	20241216	130500	411200920	16050	16060	16060	16050	96
413	20241216	130400	409659820	16050	16040	16050	16040	461
414	20241216	130300	402263420	16040	16030	16040	16030	253
415	20241216	130200	398207670	16030	16030	16030	16030	10
416	20241216	130100	398047370	16030	16030	16030	16030	14
417	20241216	130000	397822950	16030	16040	16040	16030	37
418	20241216	125900	397229490	16020	16040	16040	16020	3
419	20241216	125800	397181410	16040	16030	16040	16030	84
420	20241216	125700	395834440	16030	16030	16030	16030	5
421	20241216	125600	395754290	16030	16030	16030	16030	11
422	20241216	125500	395577960	16030	16030	16030	16030	30
423	20241216	125400	395097060	16030	16030	16030	16030	0
424	20241216	125300	395097060	16030	16030	16030	16030	0
425	20241216	125200	395097060	16030	16040	16040	16030	2
426	20241216	125100	395064990	16040	16040	16040	16040	0
427	20241216	125000	395064990	16040	16040	16040	16040	0
428	20241216	124900	395064990	16040	16040	16040	16040	65
429	20241216	124800	394022390	16040	16010	16040	16000	111
430	20241216	124700	392245550	16000	16000	16000	16000	8
431	20241216	124600	392117550	16010	16010	16010	16010	0
432	20241216	124500	392117550	16010	16010	16010	16010	25
433	20241216	124400	391717300	16000	16000	16000	16000	75
434	20241216	124300	390517300	15940	15950	15950	15940	11
435	20241216	124200	390341940	16010	16010	16010	16010	0
436	20241216	124100	390341940	16010	16010	16010	16010	11
437	20241216	124000	390165830	15980	15970	15980	15970	167
438	20241216	123900	387497180	15930	16000	16000	15930	856
439	20241216	123800	373836430	16010	16010	16010	16010	126
440	20241216	123700	371819170	16050	16050	16050	16050	43
441	20241216	123600	371129020	16050	16000	16050	16000	2
442	20241216	123500	371096970	16000	16000	16000	16000	0
443	20241216	123400	371096970	16000	15960	16000	15960	486
444	20241216	123300	363326020	15960	15960	15960	15960	2
445	20241216	123200	363294100	15940	15940	15940	15940	0
446	20241216	123100	363294100	15940	15940	15940	15940	2
447	20241216	123000	363262220	15930	15930	15930	15930	0
448	20241216	122900	363262220	15930	15940	15940	15930	32
449	20241216	122800	362752150	15960	15960	15960	15960	0
450	20241216	122700	362752150	15960	15960	15960	15960	0
451	20241216	122600	362752150	15960	15960	15960	15960	11
452	20241216	122500	362576590	15940	15940	15940	15940	10
453	20241216	122400	362417190	15930	15930	15930	15930	0
454	20241216	122300	362417190	15930	15950	15950	15930	205
455	20241216	122200	359151320	15960	15960	15960	15960	0
456	20241216	122100	359151320	15960	15960	15960	15960	8
457	20241216	122000	359023640	15960	15960	15960	15960	0
458	20241216	121900	359023640	15960	15960	15960	15960	11
459	20241216	121800	358848080	15960	15960	15960	15960	1
460	20241216	121700	358832120	15960	15960	15960	15960	9
461	20241216	121600	358688480	15960	15960	15960	15960	1
462	20241216	121500	358672520	15950	15980	15980	15950	21
463	20241216	121400	358337540	15980	15950	15980	15950	60
464	20241216	121300	357380510	15970	16000	16000	15970	80
465	20241216	121200	356101020	15970	15970	15970	15970	11
466	20241216	121100	355925350	15970	15970	15970	15970	0
467	20241216	121000	355925350	15970	15970	15970	15970	17
468	20241216	120900	355653860	15970	15970	15970	15970	0
469	20241216	120800	355653860	15970	15970	15970	15970	45
470	20241216	120700	354935210	15970	15970	15970	15970	0
471	20241216	120600	354935210	15970	15970	15970	15970	0
472	20241216	120500	354935210	15970	15970	15970	15970	0
473	20241216	120400	354935210	15970	16050	16050	15970	210
474	20241216	120300	351580400	15970	15960	15970	15960	23
475	20241216	120200	351213120	16080	16080	16080	16080	1
476	20241216	120100	351197040	16080	16080	16080	16080	1
477	20241216	120000	351180960	16080	15880	16100	15880	2007
478	20241216	115900	319118800	15860	15860	15860	15860	0
479	20241216	115800	319118800	15860	15870	15870	15860	21
480	20241216	115700	318785590	15880	15880	15880	15880	11
481	20241216	115600	318610910	15870	15870	15870	15870	6
482	20241216	115500	318515690	15870	15870	15870	15870	4
483	20241216	115400	318452210	15870	15870	15870	15870	0
484	20241216	115300	318452210	15870	15870	15870	15870	10
485	20241216	115200	318293510	15870	15870	15870	15870	0
486	20241216	115100	318293510	15870	15870	15870	15870	29
487	20241216	115000	317833280	15880	15880	15880	15880	11
488	20241216	114900	317658600	15880	15880	15880	15880	26
489	20241216	114800	317245720	15870	15870	15870	15870	0
490	20241216	114700	317245720	15870	15870	15870	15870	0
491	20241216	114600	317245720	15870	15870	15870	15870	335
492	20241216	114500	311929270	15870	15870	15870	15870	31
493	20241216	114400	311437300	15870	15870	15870	15870	16
494	20241216	114300	311183380	15870	15870	15870	15870	41
495	20241216	114200	310532710	15880	15880	15880	15880	26
496	20241216	114100	310119830	15880	15880	15880	15880	0
497	20241216	114000	310119830	15880	15880	15880	15880	6
498	20241216	113900	310024550	15880	15880	15880	15880	32
499	20241216	113800	309516390	15880	15890	15890	15880	19
500	20241216	113700	309214590	15890	15890	15890	15890	200
501	20241216	113600	306036590	15890	15890	15890	15890	189
502	20241216	113500	303033380	15890	15890	15890	15890	11
503	20241216	113400	302858590	15890	15890	15890	15890	50
504	20241216	113300	302064090	15890	15890	15890	15890	0
505	20241216	113200	302064090	15890	15890	15890	15890	0
506	20241216	113100	302064090	15890	15890	15890	15890	0
507	20241216	113000	302064090	15890	15890	15890	15890	0
508	20241216	112900	302064090	15890	15890	15890	15890	0
509	20241216	112800	302064090	15890	15890	15890	15890	11
510	20241216	112700	301889300	15880	15880	15880	15880	0
511	20241216	112600	301889300	15880	15890	15890	15880	240
512	20241216	112500	298077100	15890	15890	15890	15890	100
513	20241216	112400	296488100	15890	15890	15890	15890	0
514	20241216	112300	296488100	15890	15890	15890	15890	0
515	20241216	112200	296488100	15890	15890	15890	15890	20
516	20241216	112100	296170300	15890	15900	15900	15890	3
517	20241216	112000	296122610	15900	15900	15900	15900	11
518	20241216	111900	295947710	15890	15890	15890	15890	20
519	20241216	111800	295629910	15890	15930	15930	15890	266
520	20241216	111700	291399810	15930	15930	15930	15930	0
521	20241216	111600	291399810	15930	15940	15940	15930	24
522	20241216	111500	291017450	15940	15950	15950	15940	77
523	20241216	111400	289789940	15950	15950	15950	15950	2
524	20241216	111300	289758040	15960	15960	15960	15960	11
525	20241216	111200	289582480	15960	15960	15960	15960	1
526	20241216	111100	289566520	15970	15970	15970	15970	0
527	20241216	111000	289566520	15970	15970	15970	15970	10
528	20241216	110900	289406820	15970	15970	15970	15970	1
529	20241216	110800	289390850	15980	15980	15980	15980	0
530	20241216	110700	289390850	15980	15980	15980	15980	0
531	20241216	110600	289390850	15980	15990	15990	15960	146
532	20241216	110500	287058990	16000	16000	16000	16000	11
533	20241216	110400	286882990	15990	15990	15990	15990	0
534	20241216	110300	286882990	15990	15990	15990	15990	0
535	20241216	110200	286882990	15990	15990	15990	15990	29
536	20241216	110100	286419280	15990	15990	15990	15990	0
537	20241216	110000	286419280	15990	15990	15990	15990	6
538	20241216	105900	286323340	15950	15950	15950	15950	9
539	20241216	105800	286179790	15950	15990	15990	15950	12
540	20241216	105700	285987950	16000	16000	16000	16000	1
541	20241216	105600	285971950	16000	16000	16000	16000	10
542	20241216	105500	285811950	16000	16000	16000	16000	100
543	20241216	105400	284211950	16000	16000	16000	16000	0
544	20241216	105300	284211950	16000	16000	16000	16000	0
545	20241216	105200	284211950	16000	16000	16000	16000	1
546	20241216	105100	284195950	16000	16000	16000	16000	11
547	20241216	105000	284019950	15960	15960	15960	15960	0
548	20241216	104900	284019950	15960	16000	16000	15960	169
549	20241216	104800	281321590	16000	16000	16000	16000	0
550	20241216	104700	281321590	16000	16020	16020	16000	202
551	20241216	104600	278087870	16010	15970	16010	15970	464
552	20241216	104500	270665880	15970	15960	15970	15960	148
553	20241216	104400	268302520	15940	15940	15940	15940	10
554	20241216	104300	268143120	15960	15940	15960	15940	12
555	20241216	104200	267951620	15940	15940	15940	15940	0
556	20241216	104100	267951620	15940	15940	15940	15940	0
557	20241216	104000	267951620	15940	15940	15940	15940	3
558	20241216	103900	267903800	15960	15960	15960	15960	0
559	20241216	103800	267903800	15960	15970	15970	15960	162
560	20241216	103700	265317070	15960	15960	15960	15960	40
561	20241216	103600	264678670	15960	15980	15980	15960	84
562	20241216	103500	263337350	15980	15980	15980	15980	0
563	20241216	103400	263337350	15980	15940	15980	15900	156
564	20241216	103300	260852910	15980	15930	15980	15930	90
565	20241216	103200	259415110	15960	15940	15960	15940	200
566	20241216	103100	256225110	15920	15950	15950	15920	106
567	20241216	103000	254535700	15950	15950	15950	15950	5
568	20241216	102900	254455950	15950	15930	15950	15930	42
569	20241216	102800	253786650	15920	15930	15930	15920	71
570	20241216	102700	252656060	15940	15940	15940	15940	0
571	20241216	102600	252656060	15940	15950	15980	15940	17
572	20241216	102500	252384900	15950	15980	15980	15950	121
573	20241216	102400	250454920	15980	15980	15980	15980	29
574	20241216	102300	249991500	15980	15970	15980	15960	194
575	20241216	102200	246893360	15960	15930	15960	15930	491
576	20241216	102100	239064790	15930	15930	15930	15930	41
577	20241216	102000	238411660	15930	15930	15930	15930	70
578	20241216	101900	237296560	15930	15930	15930	15930	131
579	20241216	101800	235209730	15930	15930	15930	15930	189
580	20241216	101700	232198960	15930	15880	15930	15880	3
581	20241216	101600	232151220	15920	15920	15920	15920	0
582	20241216	101500	232151220	15920	15930	15930	15920	314
583	20241216	101400	227149440	15930	15930	15930	15930	36
584	20241216	101300	226575960	15920	15870	15920	15870	1374
585	20241216	101200	204729190	15880	15830	15880	15830	213
586	20241216	101100	201354040	15810	15810	15810	15810	0
587	20241216	101000	201354040	15810	15810	15810	15810	8
588	20241216	100900	201227560	15790	15790	15790	15790	34
589	20241216	100800	200690700	15790	15820	15840	15790	649
590	20241216	100700	190426250	15840	15840	15840	15840	21
591	20241216	100600	190093610	15840	15820	15840	15810	211
592	20241216	100500	186756450	15820	15810	15850	15810	290
593	20241216	100400	182167980	15810	15830	15840	15810	508
594	20241216	100300	174127980	15830	15820	15830	15820	154
595	20241216	100200	171691020	15830	15830	15830	15830	1
596	20241216	100100	171675190	15830	15830	15830	15830	0
597	20241216	100000	171675190	15830	15830	15830	15830	1
598	20241216	095900	171659360	15820	15820	15830	15820	116
599	20241216	095800	169824130	15830	15830	15830	15830	14
600	20241216	095700	169602510	15830	15850	15850	15830	528
601	20241216	095600	161238200	15850	15880	15880	15850	120
602	20241216	095500	159335350	15870	15870	15870	15870	0
603	20241216	095400	159335350	15870	15870	15870	15870	122
604	20241216	095300	157399210	15880	15880	15880	15880	12
605	20241216	095200	157208650	15880	15870	15880	15870	58
606	20241216	095100	156287640	15880	15900	15900	15880	27
607	20241216	095000	155858760	15900	15900	15900	15900	0
608	20241216	094900	155858760	15900	15900	15900	15900	0
609	20241216	094800	155858760	15900	15900	15900	15900	61
610	20241216	094700	154888860	15900	15860	15900	15850	247
611	20241216	094600	150972550	15920	15860	15920	15860	8
612	20241216	094500	150845350	15920	15920	15920	15920	11
613	20241216	094400	150670230	15860	15870	15870	15860	367
614	20241216	094300	144847930	15880	15930	15930	15880	72
615	20241216	094200	143704070	15930	15930	15930	15930	19
616	20241216	094100	143401400	15930	15880	15940	15860	45
617	20241216	094000	142687120	15880	15890	15890	15880	270
618	20241216	093900	138397740	15960	15960	15960	15960	0
619	20241216	093800	138397740	15960	15960	15960	15960	0
620	20241216	093700	138397740	15960	15890	15960	15890	217
621	20241216	093600	134947840	15890	15920	15920	15890	34
622	20241216	093500	134407150	15930	15930	15930	15930	0
623	20241216	093400	134407150	15930	15930	15930	15930	0
624	20241216	093300	134407150	15930	15930	15930	15930	0
625	20241216	093200	134407150	15930	15940	15940	15930	132
626	20241216	093100	132304330	15970	15970	15970	15970	0
627	20241216	093000	132304330	15970	15970	15970	15970	11
628	20241216	092900	132128660	15900	15980	15980	15900	803
629	20241216	092800	119306440	16000	15980	16000	15980	37
630	20241216	092700	118714880	15900	15900	15900	15900	1
631	20241216	092600	118698980	15900	15990	15990	15900	121
632	20241216	092500	116774510	16000	16000	16000	16000	56
633	20241216	092400	115878510	16000	15990	16000	15990	55
634	20241216	092300	114998780	16000	16000	16000	16000	0
635	20241216	092200	114998780	16000	15850	16000	15850	393
636	20241216	092100	108723850	15850	15860	15860	15850	50
637	20241216	092000	107931150	15850	15840	15940	15840	3
638	20241216	091900	107883520	15820	15840	15840	15820	100
639	20241216	091800	106301460	15820	15820	15910	15810	490
640	20241216	091700	98524590	15810	15910	15910	15810	300
641	20241216	091600	93763740	15900	15950	15950	15900	319
642	20241216	091500	88686690	15950	16000	16030	15950	416
643	20241216	091400	82034410	16000	16050	16050	16000	493
644	20241216	091300	74134060	16020	16030	16030	16020	54
645	20241216	091200	73268910	16020	16030	16030	16020	378
646	20241216	091100	67210450	16070	16070	16070	16070	0
647	20241216	091000	67210450	16070	16070	16070	16070	117
648	20241216	090900	65330260	16070	15950	16070	15950	1341
649	20241216	090800	43839960	15940	15970	15970	15940	115
650	20241216	090700	42005550	15980	16000	16000	15980	52
651	20241216	090600	41173900	16000	16060	16060	16000	667
652	20241216	090500	30480160	16050	16080	16080	16050	207
653	20241216	090400	27153790	16070	16120	16120	16070	203
654	20241216	090300	23882550	16120	16100	16120	16100	214
655	20241216	090200	20433970	16110	16140	16140	16030	288
656	20241216	090100	15798510	16140	16040	16140	16040	503
657	20241216	090000	7715310	16040	16040	16070	16030	481