KissMeData/104700/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201300	656517060	9660	9660	9660	9660	1628
3	20241217	201200	656517060	9660	9660	9660	9660	0
4	20241217	201100	656517060	9660	9660	9660	9660	0
5	20241217	201000	656517060	9660	9660	9660	9660	0
6	20241217	200900	656517060	9660	9660	9660	9660	0
7	20241217	200800	656517060	9660	9660	9660	9660	0
8	20241217	200700	656517060	9660	9660	9660	9660	0
9	20241217	200600	656517060	9660	9660	9660	9660	0
10	20241217	200500	656517060	9660	9660	9660	9660	0
11	20241217	200400	656517060	9660	9660	9660	9660	0
12	20241217	200300	656517060	9660	9660	9660	9660	0
13	20241217	200200	656517060	9660	9660	9660	9660	0
14	20241217	200100	656517060	9660	9660	9660	9660	0
15	20241217	200000	656517060	9660	9660	9660	9660	0
16	20241217	195900	656517060	9660	9660	9660	9660	0
17	20241217	195800	656517060	9660	9660	9660	9660	0
18	20241217	195700	656517060	9660	9660	9660	9660	0
19	20241217	195600	656517060	9660	9660	9660	9660	0
20	20241217	195500	656517060	9660	9660	9660	9660	0
21	20241217	195400	656517060	9660	9660	9660	9660	0
22	20241217	195300	656517060	9660	9660	9660	9660	0
23	20241217	195200	656517060	9660	9660	9660	9660	0
24	20241217	195100	656517060	9660	9660	9660	9660	0
25	20241217	195000	656517060	9660	9660	9660	9660	0
26	20241217	194900	656517060	9660	9660	9660	9660	0
27	20241217	194800	656517060	9660	9660	9660	9660	0
28	20241217	194700	656517060	9660	9660	9660	9660	0
29	20241217	194600	656517060	9660	9660	9660	9660	0
30	20241217	194500	656517060	9660	9660	9660	9660	0
31	20241217	194400	656517060	9660	9660	9660	9660	0
32	20241217	194300	656517060	9660	9660	9660	9660	1628
33	20241217	194200	656517060	9660	9660	9660	9660	0
34	20241217	194100	656517060	9660	9660	9660	9660	0
35	20241217	194000	656517060	9660	9660	9660	9660	0
36	20241217	193900	656517060	9660	9660	9660	9660	0
37	20241217	193800	656517060	9660	9660	9660	9660	0
38	20241217	193700	656517060	9660	9660	9660	9660	0
39	20241217	193600	656517060	9660	9660	9660	9660	0
40	20241217	193500	656517060	9660	9660	9660	9660	0
41	20241217	193400	656517060	9660	9660	9660	9660	0
42	20241217	193300	656517060	9660	9660	9660	9660	0
43	20241217	193200	656517060	9660	9660	9660	9660	0
44	20241217	193100	656517060	9660	9660	9660	9660	0
45	20241217	193000	656517060	9660	9660	9660	9660	0
46	20241217	192900	656517060	9660	9660	9660	9660	0
47	20241217	192800	656517060	9660	9660	9660	9660	0
48	20241217	192700	656517060	9660	9660	9660	9660	0
49	20241217	192600	656517060	9660	9660	9660	9660	0
50	20241217	192500	656517060	9660	9660	9660	9660	0
51	20241217	192400	656517060	9660	9660	9660	9660	0
52	20241217	192300	656517060	9660	9660	9660	9660	0
53	20241217	192200	656517060	9660	9660	9660	9660	0
54	20241217	192100	656517060	9660	9660	9660	9660	0
55	20241217	192000	656517060	9660	9660	9660	9660	0
56	20241217	191900	656517060	9660	9660	9660	9660	0
57	20241217	191800	656517060	9660	9660	9660	9660	0
58	20241217	191700	656517060	9660	9660	9660	9660	0
59	20241217	191600	656517060	9660	9660	9660	9660	0
60	20241217	191500	656517060	9660	9660	9660	9660	0
61	20241217	191400	656517060	9660	9660	9660	9660	0
62	20241217	191300	656517060	9660	9660	9660	9660	1628
63	20241217	191200	656517060	9660	9660	9660	9660	0
64	20241217	191100	656517060	9660	9660	9660	9660	0
65	20241217	191000	656517060	9660	9660	9660	9660	0
66	20241217	190900	656517060	9660	9660	9660	9660	0
67	20241217	190800	656517060	9660	9660	9660	9660	0
68	20241217	190700	656517060	9660	9660	9660	9660	0
69	20241217	190600	656517060	9660	9660	9660	9660	0
70	20241217	190500	656517060	9660	9660	9660	9660	0
71	20241217	190400	656517060	9660	9660	9660	9660	0
72	20241217	190300	656517060	9660	9660	9660	9660	0
73	20241217	190200	656517060	9660	9660	9660	9660	0
74	20241217	190100	656517060	9660	9660	9660	9660	0
75	20241217	190000	656517060	9660	9660	9660	9660	0
76	20241217	185900	656517060	9660	9660	9660	9660	0
77	20241217	185800	656517060	9660	9660	9660	9660	0
78	20241217	185700	656517060	9660	9660	9660	9660	0
79	20241217	185600	656517060	9660	9660	9660	9660	0
80	20241217	185500	656517060	9660	9660	9660	9660	0
81	20241217	185400	656517060	9660	9660	9660	9660	0
82	20241217	185300	656517060	9660	9660	9660	9660	0
83	20241217	185200	656517060	9660	9660	9660	9660	0
84	20241217	185100	656517060	9660	9660	9660	9660	0
85	20241217	185000	656517060	9660	9660	9660	9660	0
86	20241217	184900	656517060	9660	9660	9660	9660	0
87	20241217	184800	656517060	9660	9660	9660	9660	0
88	20241217	184700	656517060	9660	9660	9660	9660	0
89	20241217	184600	656517060	9660	9660	9660	9660	0
90	20241217	184500	656517060	9660	9660	9660	9660	0
91	20241217	184400	656517060	9660	9660	9660	9660	0
92	20241217	184300	656517060	9660	9660	9660	9660	1628
93	20241217	184200	656517060	9660	9660	9660	9660	0
94	20241217	184100	656517060	9660	9660	9660	9660	0
95	20241217	184000	656517060	9660	9660	9660	9660	0
96	20241217	183900	656517060	9660	9660	9660	9660	0
97	20241217	183800	656517060	9660	9660	9660	9660	0
98	20241217	183700	656517060	9660	9660	9660	9660	0
99	20241217	183600	656517060	9660	9660	9660	9660	0
100	20241217	183500	656517060	9660	9660	9660	9660	0
101	20241217	183400	656517060	9660	9660	9660	9660	0
102	20241217	183300	656517060	9660	9660	9660	9660	0
103	20241217	183200	656517060	9660	9660	9660	9660	0
104	20241217	183100	656517060	9660	9660	9660	9660	0
105	20241217	183000	656517060	9660	9660	9660	9660	0
106	20241217	182900	656517060	9660	9660	9660	9660	0
107	20241217	182800	656517060	9660	9660	9660	9660	0
108	20241217	182700	656517060	9660	9660	9660	9660	0
109	20241217	182600	656517060	9660	9660	9660	9660	0
110	20241217	182500	656517060	9660	9660	9660	9660	0
111	20241217	182400	656517060	9660	9660	9660	9660	0
112	20241217	182300	656517060	9660	9660	9660	9660	0
113	20241217	182200	656517060	9660	9660	9660	9660	0
114	20241217	182100	656517060	9660	9660	9660	9660	0
115	20241217	182000	656517060	9660	9660	9660	9660	0
116	20241217	181900	656517060	9660	9660	9660	9660	0
117	20241217	181800	656517060	9660	9660	9660	9660	0
118	20241217	181700	656517060	9660	9660	9660	9660	0
119	20241217	181600	656517060	9660	9660	9660	9660	0
120	20241217	181500	656517060	9660	9660	9660	9660	0
121	20241217	181400	656517060	9660	9660	9660	9660	0
122	20241217	181300	656517060	9660	9660	9660	9660	1628
123	20241217	181200	656517060	9660	9660	9660	9660	0
124	20241217	181100	656517060	9660	9660	9660	9660	0
125	20241217	181000	656517060	9660	9660	9660	9660	0
126	20241217	180900	656517060	9660	9660	9660	9660	0
127	20241217	180800	656517060	9660	9660	9660	9660	0
128	20241217	180700	656517060	9660	9660	9660	9660	0
129	20241217	180600	656517060	9660	9660	9660	9660	0
130	20241217	180500	656517060	9660	9660	9660	9660	0
131	20241217	180400	656517060	9660	9660	9660	9660	0
132	20241217	180300	656517060	9660	9660	9660	9660	0
133	20241217	180200	656517060	9660	9660	9660	9660	0
134	20241217	180100	656517060	9660	9660	9660	9660	0
135	20241217	180000	656517060	9660	9660	9660	9660	0
136	20241217	175900	656517060	9660	9660	9660	9660	0
137	20241217	175800	656517060	9660	9660	9660	9660	0
138	20241217	175700	656517060	9660	9660	9660	9660	0
139	20241217	175600	656517060	9660	9660	9660	9660	0
140	20241217	175500	656517060	9660	9660	9660	9660	0
141	20241217	175400	656517060	9660	9660	9660	9660	0
142	20241217	175300	656517060	9660	9660	9660	9660	0
143	20241217	175200	656517060	9660	9660	9660	9660	0
144	20241217	175100	656517060	9660	9660	9660	9660	0
145	20241217	175000	656517060	9660	9660	9660	9660	0
146	20241217	174900	656517060	9660	9660	9660	9660	0
147	20241217	174800	656517060	9660	9660	9660	9660	0
148	20241217	174700	656517060	9660	9660	9660	9660	0
149	20241217	174600	656517060	9660	9660	9660	9660	0
150	20241217	174500	656517060	9660	9660	9660	9660	0
151	20241217	174400	656517060	9660	9660	9660	9660	0
152	20241217	174300	656517060	9660	9660	9660	9660	1628
153	20241217	174200	656517060	9660	9660	9660	9660	0
154	20241217	174100	656517060	9660	9660	9660	9660	0
155	20241217	174000	656517060	9660	9660	9660	9660	0
156	20241217	173900	656517060	9660	9660	9660	9660	0
157	20241217	173800	656517060	9660	9660	9660	9660	0
158	20241217	173700	656517060	9660	9660	9660	9660	0
159	20241217	173600	656517060	9660	9660	9660	9660	0
160	20241217	173500	656517060	9660	9660	9660	9660	0
161	20241217	173400	656517060	9660	9660	9660	9660	0
162	20241217	173300	656517060	9660	9660	9660	9660	0
163	20241217	173200	656517060	9660	9660	9660	9660	0
164	20241217	173100	656517060	9660	9660	9660	9660	0
165	20241217	173000	656517060	9660	9660	9660	9660	0
166	20241217	172900	656517060	9660	9660	9660	9660	0
167	20241217	172800	656517060	9660	9660	9660	9660	0
168	20241217	172700	656517060	9660	9660	9660	9660	0
169	20241217	172600	656517060	9660	9660	9660	9660	0
170	20241217	172500	656517060	9660	9660	9660	9660	0
171	20241217	172400	656517060	9660	9660	9660	9660	0
172	20241217	172300	656517060	9660	9660	9660	9660	0
173	20241217	172200	656517060	9660	9660	9660	9660	0
174	20241217	172100	656517060	9660	9660	9660	9660	0
175	20241217	172000	656517060	9660	9660	9660	9660	0
176	20241217	171900	656517060	9660	9660	9660	9660	0
177	20241217	171800	656517060	9660	9660	9660	9660	0
178	20241217	171700	656517060	9660	9660	9660	9660	0
179	20241217	171600	656517060	9660	9660	9660	9660	0
180	20241217	171500	656517060	9660	9660	9660	9660	0
181	20241217	171400	656517060	9660	9660	9660	9660	0
182	20241217	171300	656517060	9660	9660	9660	9660	1628
183	20241217	171200	656517060	9660	9660	9660	9660	0
184	20241217	171100	656517060	9660	9660	9660	9660	0
185	20241217	171000	656517060	9660	9660	9660	9660	0
186	20241217	170900	656517060	9660	9660	9660	9660	0
187	20241217	170800	656517060	9660	9660	9660	9660	0
188	20241217	170700	656517060	9660	9660	9660	9660	0
189	20241217	170600	656517060	9660	9660	9660	9660	0
190	20241217	170500	656517060	9660	9660	9660	9660	0
191	20241217	170400	656517060	9660	9660	9660	9660	0
192	20241217	170300	656517060	9660	9660	9660	9660	0
193	20241217	170200	656517060	9660	9660	9660	9660	0
194	20241217	170100	656517060	9660	9660	9660	9660	0
195	20241217	170000	656517060	9660	9660	9660	9660	0
196	20241217	165900	656517060	9660	9660	9660	9660	0
197	20241217	165800	656517060	9660	9660	9660	9660	0
198	20241217	165700	656517060	9660	9660	9660	9660	0
199	20241217	165600	656517060	9660	9660	9660	9660	0
200	20241217	165500	656517060	9660	9660	9660	9660	0
201	20241217	165400	656517060	9660	9660	9660	9660	0
202	20241217	165300	656517060	9660	9660	9660	9660	0
203	20241217	165200	656517060	9660	9660	9660	9660	0
204	20241217	165100	656517060	9660	9660	9660	9660	0
205	20241217	165000	656517060	9660	9660	9660	9660	0
206	20241217	164900	656517060	9660	9660	9660	9660	0
207	20241217	164800	656517060	9660	9660	9660	9660	0
208	20241217	164700	656517060	9660	9660	9660	9660	0
209	20241217	164600	656517060	9660	9660	9660	9660	0
210	20241217	164500	656517060	9660	9660	9660	9660	0
211	20241217	164400	656517060	9660	9660	9660	9660	0
212	20241217	164300	656517060	9660	9660	9660	9660	1628
213	20241217	164200	656517060	9660	9660	9660	9660	0
214	20241217	164100	656517060	9660	9660	9660	9660	0
215	20241217	164000	656517060	9660	9660	9660	9660	0
216	20241217	163900	656517060	9660	9660	9660	9660	0
217	20241217	163800	656517060	9660	9660	9660	9660	0
218	20241217	163700	656517060	9660	9660	9660	9660	0
219	20241217	163600	656517060	9660	9660	9660	9660	0
220	20241217	163500	656517060	9660	9660	9660	9660	0
221	20241217	163400	656517060	9660	9660	9660	9660	0
222	20241217	163300	656517060	9660	9660	9660	9660	0
223	20241217	163200	656517060	9660	9660	9660	9660	0
224	20241217	163100	656517060	9660	9660	9660	9660	0
225	20241217	163000	656517060	9660	9660	9660	9660	0
226	20241217	162900	656517060	9660	9660	9660	9660	0
227	20241217	162800	656517060	9660	9660	9660	9660	0
228	20241217	162700	656517060	9660	9660	9660	9660	0
229	20241217	162600	656517060	9660	9660	9660	9660	0
230	20241217	162500	656517060	9660	9660	9660	9660	0
231	20241217	162400	656517060	9660	9660	9660	9660	0
232	20241217	162300	656517060	9660	9660	9660	9660	0
233	20241217	162200	656517060	9660	9660	9660	9660	0
234	20241217	162100	656517060	9660	9660	9660	9660	0
235	20241217	162000	656517060	9660	9660	9660	9660	0
236	20241217	161900	656517060	9660	9660	9660	9660	0
237	20241217	161800	656517060	9660	9660	9660	9660	0
238	20241217	161700	656517060	9660	9660	9660	9660	0
239	20241217	161600	656517060	9660	9660	9660	9660	0
240	20241217	161500	656517060	9660	9660	9660	9660	0
241	20241217	161400	656517060	9660	9660	9660	9660	0
242	20241217	161300	656517060	9660	9660	9660	9660	1628
243	20241217	161200	656517060	9660	9660	9660	9660	0
244	20241217	161100	656517060	9660	9660	9660	9660	0
245	20241217	161000	656517060	9660	9660	9660	9660	0
246	20241217	160900	656517060	9660	9660	9660	9660	0
247	20241217	160800	656517060	9660	9660	9660	9660	0
248	20241217	160700	656517060	9660	9660	9660	9660	0
249	20241217	160600	656517060	9660	9660	9660	9660	0
250	20241217	160500	656517060	9660	9660	9660	9660	0
251	20241217	160400	656517060	9660	9660	9660	9660	0
252	20241217	160300	656517060	9660	9660	9660	9660	0
253	20241217	160200	656517060	9660	9660	9660	9660	0
254	20241217	160100	656517060	9660	9660	9660	9660	0
255	20241217	160000	656517060	9660	9660	9660	9660	0
256	20241217	155900	656517060	9660	9660	9660	9660	0
257	20241217	155800	656517060	9660	9660	9660	9660	0
258	20241217	155700	656517060	9660	9660	9660	9660	0
259	20241217	155600	656517060	9660	9660	9660	9660	0
260	20241217	155500	656517060	9660	9660	9660	9660	0
261	20241217	155400	656517060	9660	9660	9660	9660	0
262	20241217	155300	656517060	9660	9660	9660	9660	0
263	20241217	155200	656517060	9660	9660	9660	9660	0
264	20241217	155100	656517060	9660	9660	9660	9660	0
265	20241217	155000	656517060	9660	9660	9660	9660	0
266	20241217	154900	656517060	9660	9660	9660	9660	0
267	20241217	154800	656517060	9660	9660	9660	9660	0
268	20241217	154700	656517060	9660	9660	9660	9660	0
269	20241217	154600	656517060	9660	9660	9660	9660	0
270	20241217	154500	656517060	9660	9660	9660	9660	0
271	20241217	154400	656517060	9660	9660	9660	9660	0
272	20241217	154300	656517060	9660	9660	9660	9660	1628
273	20241217	154200	656517060	9660	9660	9660	9660	0
274	20241217	154100	656517060	9660	9660	9660	9660	0
275	20241217	154000	656517060	9660	9660	9660	9660	0
276	20241217	153900	656517060	9660	9660	9660	9660	0
277	20241217	153800	656517060	9660	9660	9660	9660	0
278	20241217	153700	656517060	9660	9660	9660	9660	0
279	20241217	153600	656517060	9660	9660	9660	9660	0
280	20241217	153500	656517060	9660	9660	9660	9660	0
281	20241217	153400	656517060	9660	9660	9660	9660	0
282	20241217	153300	656517060	9660	9660	9660	9660	0
283	20241217	153200	656517060	9660	9660	9660	9660	0
284	20241217	153100	656517060	9660	9660	9660	9660	0
285	20241217	153000	656517060	9660	9660	9660	9660	1628
286	20241217	152900	640790580	9630	9630	9630	9630	0
287	20241217	152800	640790580	9630	9630	9630	9630	0
288	20241217	152700	640790580	9630	9630	9630	9630	0
289	20241217	152600	640790580	9630	9630	9630	9630	0
290	20241217	152500	640790580	9630	9630	9630	9630	0
291	20241217	152400	640790580	9630	9630	9630	9630	0
292	20241217	152300	640790580	9630	9630	9630	9630	0
293	20241217	152200	640790580	9630	9630	9630	9630	0
294	20241217	152100	640790580	9630	9630	9630	9630	0
295	20241217	152000	640790580	9630	9630	9630	9630	0
296	20241217	151900	640790580	9630	9640	9670	9630	167
297	20241217	151800	639181160	9610	9650	9650	9610	431
298	20241217	151700	635034570	9650	9700	9700	9650	39
299	20241217	151600	634656510	9700	9680	9700	9680	67
300	20241217	151500	634007150	9680	9730	9730	9680	323
301	20241217	151400	630871300	9730	9690	9730	9690	151
302	20241217	151300	629404480	9670	9700	9700	9670	56
303	20241217	151200	628862180	9700	9700	9700	9700	75
304	20241217	151100	628134680	9700	9690	9700	9690	137
305	20241217	151000	626806000	9680	9680	9700	9680	346
306	20241217	150900	623455300	9680	9680	9680	9670	68
307	20241217	150800	622797360	9680	9680	9680	9680	134
308	20241217	150700	621500240	9680	9680	9680	9680	74
309	20241217	150600	620783920	9670	9690	9700	9670	312
310	20241217	150500	617764280	9690	9670	9690	9670	65
311	20241217	150400	617134770	9660	9720	9720	9660	191
312	20241217	150300	615285270	9730	9730	9730	9730	67
313	20241217	150200	614633360	9720	9720	9720	9700	219
314	20241217	150100	612506460	9720	9730	9730	9710	501
315	20241217	150000	607641030	9730	9710	9730	9710	76
316	20241217	145900	606901720	9720	9720	9720	9720	100
317	20241217	145800	605929720	9720	9700	9720	9700	158
318	20241217	145700	604395340	9710	9710	9710	9700	74
319	20241217	145600	603676870	9700	9690	9700	9690	91
320	20241217	145500	602794280	9690	9690	9690	9680	43
321	20241217	145400	602377800	9700	9700	9700	9690	140
322	20241217	145300	601020090	9690	9690	9690	9680	58
323	20241217	145200	600458200	9690	9690	9690	9680	127
324	20241217	145100	599227640	9680	9690	9690	9670	332
325	20241217	145000	596014280	9700	9700	9700	9690	106
326	20241217	144900	594986150	9700	9690	9700	9690	82
327	20241217	144800	594190880	9680	9710	9710	9670	392
328	20241217	144700	590390180	9710	9700	9710	9700	78
329	20241217	144600	589632940	9710	9710	9710	9710	100
330	20241217	144500	588661940	9700	9710	9710	9700	81
331	20241217	144400	587875570	9700	9710	9710	9690	79
332	20241217	144300	587108670	9710	9700	9710	9700	100
333	20241217	144200	586137740	9710	9700	9710	9690	290
334	20241217	144100	583324830	9720	9750	9750	9720	527
335	20241217	144000	578201380	9750	9730	9750	9730	250
336	20241217	143900	575765080	9720	9760	9760	9720	327
337	20241217	143800	572581100	9760	9760	9760	9750	168
338	20241217	143700	570941560	9750	9730	9750	9730	141
339	20241217	143600	569567010	9740	9740	9750	9740	166
340	20241217	143500	567949500	9750	9740	9750	9720	204
341	20241217	143400	565962780	9740	9760	9760	9720	766
342	20241217	143300	558504260	9760	9740	9760	9740	53
343	20241217	143200	557987560	9760	9750	9760	9750	211
344	20241217	143100	555929380	9750	9750	9750	9740	167
345	20241217	143000	554301200	9740	9740	9740	9730	86
346	20241217	142900	553463690	9740	9750	9770	9740	869
347	20241217	142800	544992290	9760	9760	9770	9760	101
348	20241217	142700	544006520	9750	9740	9750	9740	178
349	20241217	142600	542271090	9740	9710	9740	9710	142
350	20241217	142500	540888990	9720	9740	9750	9720	237
351	20241217	142400	538582080	9740	9720	9750	9720	360
352	20241217	142300	535075200	9720	9730	9730	9720	128
353	20241217	142200	533829830	9720	9730	9730	9710	102
354	20241217	142100	532837590	9730	9730	9730	9720	194
355	20241217	142000	530950120	9730	9730	9730	9720	114
356	20241217	141900	529841040	9730	9730	9730	9720	188
357	20241217	141800	528011870	9730	9730	9730	9720	226
358	20241217	141700	525813040	9730	9710	9730	9710	50
359	20241217	141600	525327170	9720	9730	9730	9720	253
360	20241217	141500	522866210	9730	9720	9730	9720	163
361	20241217	141400	521280700	9730	9720	9730	9720	221
362	20241217	141300	519130440	9730	9730	9730	9720	148
363	20241217	141200	517690480	9720	9670	9720	9660	417
364	20241217	141100	513642560	9670	9640	9730	9640	2165
365	20241217	141000	492672690	9640	9720	9720	9620	1565
366	20241217	140900	477528580	9700	9730	9730	9700	181
367	20241217	140800	475768750	9730	9730	9730	9720	228
368	20241217	140700	473550460	9730	9730	9730	9720	138
369	20241217	140600	472207880	9720	9720	9730	9690	244
370	20241217	140500	469836560	9730	9700	9730	9700	162
371	20241217	140400	468262680	9690	9720	9720	9690	333
372	20241217	140300	465029900	9720	9680	9720	9680	151
373	20241217	140200	463565620	9690	9650	9690	9650	226
374	20241217	140100	461379840	9640	9640	9650	9640	90
375	20241217	140000	460511910	9640	9630	9640	9630	63
376	20241217	135900	459904660	9640	9630	9660	9630	131
377	20241217	135800	458641810	9630	9670	9670	9630	24
378	20241217	135700	458410150	9680	9670	9690	9670	120
379	20241217	135600	457249010	9690	9680	9690	9670	174
380	20241217	135500	455565610	9680	9660	9680	9650	1172
381	20241217	135400	444224840	9650	9610	9650	9610	1641
382	20241217	135300	428400550	9600	9590	9600	9590	15
383	20241217	135200	428256630	9600	9550	9600	9550	261
384	20241217	135100	425753200	9550	9550	9560	9550	52
385	20241217	135000	425256590	9540	9530	9540	9530	19
386	20241217	134900	425075410	9530	9510	9530	9510	221
387	20241217	134800	422969640	9520	9480	9520	9480	19
388	20241217	134700	422789330	9520	9490	9520	9490	78
389	20241217	134600	422049070	9470	9500	9510	9470	2347
390	20241217	134500	399793260	9500	9500	9500	9500	8
391	20241217	134400	399717260	9530	9500	9530	9500	17
392	20241217	134300	399555640	9540	9500	9540	9500	234
393	20241217	134200	397328160	9520	9530	9540	9500	2301
394	20241217	134100	375447210	9530	9530	9540	9530	113
395	20241217	134000	374370310	9550	9550	9550	9550	104
396	20241217	133900	373377110	9550	9550	9550	9550	15
397	20241217	133800	373233860	9550	9550	9550	9550	7
398	20241217	133700	373167010	9550	9550	9550	9550	14
399	20241217	133600	373033310	9550	9550	9550	9550	15
400	20241217	133500	372890060	9550	9550	9550	9550	30
401	20241217	133400	372603560	9550	9550	9550	9550	15
402	20241217	133300	372460310	9550	9550	9550	9550	6
403	20241217	133200	372403010	9550	9550	9550	9550	9
404	20241217	133100	372317060	9550	9550	9570	9550	18
405	20241217	133000	372145120	9560	9550	9560	9550	80
406	20241217	132900	371380970	9550	9550	9550	9550	30
407	20241217	132800	371094470	9550	9550	9550	9550	24
408	20241217	132700	370865270	9550	9560	9560	9550	8
409	20241217	132600	370788860	9560	9560	9560	9560	8
410	20241217	132500	370712380	9580	9570	9590	9570	58
411	20241217	132400	370156530	9570	9560	9570	9560	51
412	20241217	132300	369668530	9560	9570	9570	9560	15
413	20241217	132200	369525120	9550	9530	9550	9530	313
414	20241217	132100	366536460	9530	9530	9530	9530	15
415	20241217	132000	366393510	9540	9570	9570	9540	1577
416	20241217	131900	351343410	9570	9570	9570	9570	14
417	20241217	131800	351209430	9570	9570	9570	9570	8
418	20241217	131700	351132870	9590	9580	9590	9570	118
419	20241217	131600	350001710	9570	9570	9570	9570	15
420	20241217	131500	349858160	9570	9570	9570	9570	7
421	20241217	131400	349791170	9570	9570	9570	9570	14
422	20241217	131300	349657190	9570	9570	9570	9570	8
423	20241217	131200	349580630	9580	9580	9580	9580	15
424	20241217	131100	349436930	9580	9580	9580	9580	7
425	20241217	131000	349369870	9580	9590	9590	9580	18
426	20241217	130900	349197390	9570	9570	9570	9570	15
427	20241217	130800	349053840	9570	9590	9590	9570	13
428	20241217	130700	348929330	9590	9590	9590	9590	0
429	20241217	130600	348929330	9590	9590	9590	9590	3
430	20241217	130500	348900560	9590	9590	9590	9590	100
431	20241217	130400	347941560	9590	9560	9590	9560	941
432	20241217	130300	338937100	9560	9560	9560	9560	5
433	20241217	130200	338889300	9570	9600	9610	9570	1212
434	20241217	130100	327278410	9610	9600	9610	9600	7
435	20241217	130000	327211200	9590	9580	9590	9580	63
436	20241217	125900	326607390	9580	9580	9580	9580	2
437	20241217	125800	326588230	9580	9580	9580	9580	0
438	20241217	125700	326588230	9580	9580	9580	9580	0
439	20241217	125600	326588230	9580	9580	9580	9570	7
440	20241217	125500	326521180	9580	9580	9580	9580	1
441	20241217	125400	326511600	9560	9570	9570	9560	10
442	20241217	125300	326415940	9560	9560	9560	9560	28
443	20241217	125200	326148260	9540	9540	9560	9540	3
444	20241217	125100	326119620	9540	9550	9550	9540	85
445	20241217	125000	325308710	9560	9570	9580	9560	54
446	20241217	124900	324792070	9540	9550	9560	9530	1096
447	20241217	124800	314331570	9550	9550	9550	9550	1
448	20241217	124700	314322020	9550	9550	9550	9550	2
449	20241217	124600	314302920	9530	9560	9560	9530	706
450	20241217	124500	307572130	9580	9590	9590	9550	252
451	20241217	124400	305160640	9590	9590	9590	9580	50
452	20241217	124300	304681150	9600	9600	9600	9600	2
453	20241217	124200	304661950	9590	9610	9610	9590	251
454	20241217	124100	302252230	9600	9610	9610	9600	515
455	20241217	124000	297303500	9620	9610	9620	9610	24
456	20241217	123900	297072850	9610	9620	9620	9610	117
457	20241217	123800	295948460	9610	9620	9630	9610	17
458	20241217	123700	295785050	9630	9620	9630	9610	11
459	20241217	123600	295679300	9610	9620	9620	9610	16
460	20241217	123500	295525530	9630	9610	9630	9610	9
461	20241217	123400	295439020	9610	9630	9630	9610	19
462	20241217	123300	295256340	9620	9610	9620	9610	15
463	20241217	123200	295112120	9620	9610	9630	9610	346
464	20241217	123100	291786950	9610	9610	9610	9610	1
465	20241217	123000	291777340	9610	9610	9610	9610	104
466	20241217	122900	290777900	9610	9610	9610	9610	1
467	20241217	122800	290768290	9610	9610	9610	9610	1
468	20241217	122700	290758680	9610	9610	9610	9610	1
469	20241217	122600	290749070	9600	9600	9600	9600	0
470	20241217	122500	290749070	9600	9600	9600	9600	0
471	20241217	122400	290749070	9600	9600	9600	9600	1
472	20241217	122300	290739470	9600	9600	9600	9600	51
473	20241217	122200	290249870	9600	9600	9600	9600	0
474	20241217	122100	290249870	9600	9600	9600	9600	0
475	20241217	122000	290249870	9600	9590	9600	9590	2
476	20241217	121900	290230680	9590	9590	9590	9590	1
477	20241217	121800	290221090	9590	9590	9590	9590	0
478	20241217	121700	290221090	9590	9590	9590	9590	1
479	20241217	121600	290211500	9590	9590	9590	9590	1
480	20241217	121500	290201910	9590	9590	9590	9590	1
481	20241217	121400	290192320	9590	9590	9590	9590	1
482	20241217	121300	290182730	9580	9580	9580	9580	221
483	20241217	121200	288065550	9580	9580	9580	9580	1
484	20241217	121100	288055970	9580	9580	9580	9580	1
485	20241217	121000	288046390	9580	9580	9580	9580	18
486	20241217	120900	287873950	9580	9580	9580	9580	1
487	20241217	120800	287864370	9570	9570	9580	9570	16
488	20241217	120700	287711240	9570	9570	9570	9570	0
489	20241217	120600	287711240	9570	9570	9570	9570	185
490	20241217	120500	285940790	9570	9570	9570	9570	5
491	20241217	120400	285892940	9580	9560	9580	9550	4
492	20241217	120300	285854700	9570	9570	9570	9570	0
493	20241217	120200	285854700	9570	9570	9570	9570	13
494	20241217	120100	285730290	9580	9580	9580	9580	1
495	20241217	120000	285720710	9580	9580	9580	9580	0
496	20241217	115900	285720710	9580	9570	9580	9570	3
497	20241217	115800	285691990	9560	9560	9560	9560	0
498	20241217	115700	285691990	9560	9560	9560	9560	0
499	20241217	115600	285691990	9560	9560	9560	9560	243
500	20241217	115500	283368910	9530	9550	9550	9530	201
501	20241217	115400	281453280	9550	9550	9550	9550	0
502	20241217	115300	281453280	9550	9550	9550	9550	270
503	20241217	115200	278874780	9550	9540	9550	9540	2
504	20241217	115100	278855690	9520	9540	9560	9470	4784
505	20241217	115000	233363310	9540	9610	9610	9540	3412
506	20241217	114900	200722120	9610	9610	9610	9610	0
507	20241217	114800	200722120	9610	9620	9620	9600	58
508	20241217	114700	200165250	9620	9620	9620	9620	0
509	20241217	114600	200165250	9620	9620	9620	9620	1
510	20241217	114500	200155630	9610	9610	9610	9610	12
511	20241217	114400	200040310	9620	9620	9620	9620	1
512	20241217	114300	200030690	9620	9620	9620	9620	2
513	20241217	114200	200011450	9620	9620	9620	9620	5
514	20241217	114100	199963350	9620	9620	9620	9620	1
515	20241217	114000	199953730	9620	9620	9620	9620	1
516	20241217	113900	199944110	9620	9620	9620	9620	0
517	20241217	113800	199944110	9620	9620	9620	9620	1
518	20241217	113700	199934490	9610	9610	9610	9610	0
519	20241217	113600	199934490	9610	9630	9630	9610	146
520	20241217	113500	198531360	9630	9630	9630	9630	1
521	20241217	113400	198521730	9630	9630	9630	9630	5
522	20241217	113300	198473580	9630	9630	9630	9630	21
523	20241217	113200	198271350	9630	9630	9630	9630	1
524	20241217	113100	198261720	9630	9630	9630	9630	0
525	20241217	113000	198261720	9630	9630	9630	9630	1
526	20241217	112900	198252090	9630	9630	9630	9630	1
527	20241217	112800	198242460	9630	9630	9630	9630	1
528	20241217	112700	198232830	9630	9630	9630	9630	1
529	20241217	112600	198223200	9630	9630	9630	9630	1
530	20241217	112500	198213570	9630	9630	9630	9630	3
531	20241217	112400	198184680	9630	9630	9630	9630	1
532	20241217	112300	198175050	9630	9630	9630	9630	0
533	20241217	112200	198175050	9630	9630	9630	9630	1
534	20241217	112100	198165420	9630	9630	9630	9630	1
535	20241217	112000	198155790	9620	9620	9620	9620	1
536	20241217	111900	198146170	9630	9630	9630	9630	1
537	20241217	111800	198136540	9630	9630	9630	9630	1
538	20241217	111700	198126910	9630	9630	9630	9630	1
539	20241217	111600	198117280	9630	9630	9630	9630	0
540	20241217	111500	198117280	9630	9630	9630	9630	1
541	20241217	111400	198107650	9630	9630	9630	9630	1
542	20241217	111300	198098020	9630	9630	9630	9630	1
543	20241217	111200	198088390	9630	9630	9630	9630	3
544	20241217	111100	198059500	9630	9630	9630	9630	1
545	20241217	111000	198049870	9630	9630	9630	9630	24
546	20241217	110900	197818750	9630	9630	9630	9630	1
547	20241217	110800	197809120	9610	9610	9610	9610	0
548	20241217	110700	197809120	9610	9610	9610	9610	0
549	20241217	110600	197809120	9610	9640	9640	9610	27
550	20241217	110500	197549480	9640	9630	9640	9630	2
551	20241217	110400	197530210	9640	9640	9640	9640	1
552	20241217	110300	197520570	9640	9640	9640	9640	0
553	20241217	110200	197520570	9640	9640	9640	9640	1
554	20241217	110100	197510930	9640	9640	9640	9640	1
555	20241217	110000	197501290	9630	9630	9630	9630	1
556	20241217	105900	197491660	9630	9630	9630	9630	0
557	20241217	105800	197491660	9630	9630	9630	9630	7
558	20241217	105700	197424250	9630	9630	9630	9630	20
559	20241217	105600	197231650	9630	9620	9630	9620	20
560	20241217	105500	197039150	9620	9620	9620	9620	11
561	20241217	105400	196933330	9620	9620	9620	9620	1
562	20241217	105300	196923710	9620	9620	9620	9620	1
563	20241217	105200	196914090	9620	9620	9620	9620	0
564	20241217	105100	196914090	9620	9620	9620	9620	1
565	20241217	105000	196904470	9620	9620	9620	9620	1
566	20241217	104900	196894850	9600	9630	9630	9600	435
567	20241217	104800	192715940	9630	9630	9640	9630	168
568	20241217	104700	191098090	9640	9640	9640	9640	1
569	20241217	104600	191088450	9620	9620	9620	9620	0
570	20241217	104500	191088450	9620	9620	9620	9620	11
571	20241217	104400	190982630	9610	9650	9650	9600	2390
572	20241217	104300	168007950	9660	9660	9660	9660	1
573	20241217	104200	167998290	9660	9660	9660	9660	1
574	20241217	104100	167988630	9660	9660	9660	9660	0
575	20241217	104000	167988630	9660	9660	9660	9640	62
576	20241217	103900	167390700	9650	9650	9650	9650	0
577	20241217	103800	167390700	9650	9680	9680	9650	295
578	20241217	103700	164543740	9670	9670	9670	9670	6
579	20241217	103600	164485720	9670	9670	9670	9670	11
580	20241217	103500	164379350	9670	9670	9670	9670	1
581	20241217	103400	164369680	9670	9670	9670	9670	1
582	20241217	103300	164360010	9660	9670	9670	9660	8
583	20241217	103200	164282720	9670	9670	9670	9670	0
584	20241217	103100	164282720	9670	9670	9670	9670	11
585	20241217	103000	164176350	9670	9670	9670	9670	2
586	20241217	102900	164157010	9650	9650	9650	9650	0
587	20241217	102800	164157010	9650	9670	9670	9650	52
588	20241217	102700	163654920	9680	9680	9680	9680	1
589	20241217	102600	163645240	9680	9680	9680	9680	0
590	20241217	102500	163645240	9680	9670	9680	9670	3
591	20241217	102400	163616220	9670	9680	9680	9670	23
592	20241217	102300	163393800	9680	9680	9680	9680	1
593	20241217	102200	163384120	9680	9680	9680	9680	1
594	20241217	102100	163374440	9670	9670	9670	9670	0
595	20241217	102000	163374440	9670	9680	9680	9670	15
596	20241217	101900	163229270	9650	9680	9680	9650	13
597	20241217	101800	163103660	9670	9670	9670	9670	1
598	20241217	101700	163093990	9680	9680	9680	9680	1
599	20241217	101600	163084310	9680	9680	9680	9680	1
600	20241217	101500	163074630	9680	9680	9680	9680	1
601	20241217	101400	163064950	9680	9680	9680	9680	1
602	20241217	101300	163055270	9680	9680	9680	9680	0
603	20241217	101200	163055270	9680	9680	9680	9680	1
604	20241217	101100	163045590	9680	9680	9680	9680	1
605	20241217	101000	163035910	9680	9680	9680	9680	19
606	20241217	100900	162851990	9680	9680	9680	9680	1
607	20241217	100800	162842310	9680	9680	9680	9680	0
608	20241217	100700	162842310	9680	9680	9680	9680	10
609	20241217	100600	162745510	9680	9680	9680	9680	0
610	20241217	100500	162745510	9680	9650	9680	9650	7
611	20241217	100400	162677810	9640	9640	9640	9640	518
612	20241217	100300	157684290	9640	9640	9640	9640	0
613	20241217	100200	157684290	9640	9630	9650	9630	34
614	20241217	100100	157356580	9640	9630	9640	9630	47
615	20241217	100000	156903780	9630	9630	9630	9610	190
616	20241217	095900	155076160	9640	9640	9640	9640	24
617	20241217	095800	154844800	9640	9640	9640	9640	0
618	20241217	095700	154844800	9640	9640	9640	9630	44
619	20241217	095600	154421040	9640	9640	9640	9640	11
620	20241217	095500	154315000	9620	9620	9620	9620	0
621	20241217	095400	154315000	9620	9640	9640	9620	294
622	20241217	095300	151485320	9650	9660	9660	9650	12
623	20241217	095200	151369420	9660	9680	9680	9650	82
624	20241217	095100	150578010	9680	9680	9680	9680	1
625	20241217	095000	150568330	9680	9680	9680	9680	0
626	20241217	094900	150568330	9680	9670	9680	9670	4
627	20241217	094800	150529640	9680	9670	9680	9670	103
628	20241217	094700	149532610	9680	9640	9680	9640	248
629	20241217	094600	147141790	9640	9640	9640	9640	0
630	20241217	094500	147141790	9640	9620	9660	9610	2739
631	20241217	094400	120794180	9620	9610	9630	9610	356
632	20241217	094300	117367310	9600	9680	9680	9570	4182
633	20241217	094200	77139980	9680	9680	9680	9680	0
634	20241217	094100	77139980	9680	9680	9680	9680	1
635	20241217	094000	77130300	9680	9680	9680	9680	2
636	20241217	093900	77110940	9680	9700	9710	9680	182
637	20241217	093800	75348890	9700	9700	9700	9700	1
638	20241217	093700	75339190	9700	9700	9700	9700	1
639	20241217	093600	75329490	9690	9700	9700	9690	2
640	20241217	093500	75310100	9740	9700	9740	9700	9
641	20241217	093400	75222690	9700	9690	9740	9690	26
642	20241217	093300	74970460	9690	9690	9690	9690	39
643	20241217	093200	74592550	9690	9690	9690	9680	125
644	20241217	093100	73382520	9690	9690	9690	9690	0
645	20241217	093000	73382520	9690	9680	9740	9680	37
646	20241217	092900	73023840	9690	9680	9690	9680	149
647	20241217	092800	71581510	9680	9680	9680	9680	5
648	20241217	092700	71533110	9730	9680	9730	9680	65
649	20241217	092600	70901180	9730	9660	9730	9660	41
650	20241217	092500	70505050	9650	9680	9680	9650	117
651	20241217	092400	69375370	9650	9710	9760	9650	162
652	20241217	092300	67808050	9680	9650	9680	9640	167
653	20241217	092200	66196840	9650	9630	9650	9610	1102
654	20241217	092100	55584630	9630	9670	9670	9630	644
655	20241217	092000	49365630	9670	9670	9670	9670	58
656	20241217	091900	48804770	9670	9660	9670	9660	90
657	20241217	091800	47935040	9660	9660	9760	9660	209
658	20241217	091700	45915420	9660	9770	9770	9660	3
659	20241217	091600	45886330	9630	9680	9780	9630	1262
660	20241217	091500	33702270	9680	9750	9750	9680	531
661	20241217	091400	28542750	9760	9790	9790	9760	102
662	20241217	091300	27546870	9790	9790	9790	9790	198
663	20241217	091200	25608450	9790	9790	9790	9790	20
664	20241217	091100	25412650	9790	9790	9790	9790	6
665	20241217	091000	25353910	9780	9780	9780	9780	28
666	20241217	090900	25080070	9760	9760	9760	9760	110
667	20241217	090800	24006470	9740	9740	9740	9740	0
668	20241217	090700	24006470	9740	9740	9740	9730	624
669	20241217	090600	17932330	9740	9730	9740	9730	456
670	20241217	090500	13492590	9720	9750	9750	9720	448
671	20241217	090400	9131520	9760	9750	9760	9750	305
672	20241217	090300	6155090	9750	9750	9760	9750	48
673	20241217	090200	5687080	9760	9750	9760	9750	50
674	20241217	090100	5199180	9760	9760	9760	9760	1
675	20241217	090000	5189420	9760	9780	9780	9760	531