KissMeData/122640/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202000	814132810	8680	8680	8680	8680	276
3	20241216	201900	814132810	8680	8680	8680	8680	0
4	20241216	201800	814132810	8680	8680	8680	8680	0
5	20241216	201700	814132810	8680	8680	8680	8680	0
6	20241216	201600	814132810	8680	8680	8680	8680	0
7	20241216	201500	814132810	8680	8680	8680	8680	0
8	20241216	201400	814132810	8680	8680	8680	8680	0
9	20241216	201300	814132810	8680	8680	8680	8680	0
10	20241216	201200	814132810	8680	8680	8680	8680	0
11	20241216	201100	814132810	8680	8680	8680	8680	0
12	20241216	201000	814132810	8680	8680	8680	8680	0
13	20241216	200900	814132810	8680	8680	8680	8680	0
14	20241216	200800	814132810	8680	8680	8680	8680	0
15	20241216	200700	814132810	8680	8680	8680	8680	0
16	20241216	200600	814132810	8680	8680	8680	8680	0
17	20241216	200500	814132810	8680	8680	8680	8680	0
18	20241216	200400	814132810	8680	8680	8680	8680	0
19	20241216	200300	814132810	8680	8680	8680	8680	0
20	20241216	200200	814132810	8680	8680	8680	8680	0
21	20241216	200100	814132810	8680	8680	8680	8680	0
22	20241216	200000	814132810	8680	8680	8680	8680	0
23	20241216	195900	814132810	8680	8680	8680	8680	0
24	20241216	195800	814132810	8680	8680	8680	8680	0
25	20241216	195700	814132810	8680	8680	8680	8680	0
26	20241216	195600	814132810	8680	8680	8680	8680	0
27	20241216	195500	814132810	8680	8680	8680	8680	0
28	20241216	195400	814132810	8680	8680	8680	8680	0
29	20241216	195300	814132810	8680	8680	8680	8680	0
30	20241216	195200	814132810	8680	8680	8680	8680	0
31	20241216	195100	814132810	8680	8680	8680	8680	0
32	20241216	195000	814132810	8680	8680	8680	8680	276
33	20241216	194900	814132810	8680	8680	8680	8680	0
34	20241216	194800	814132810	8680	8680	8680	8680	0
35	20241216	194700	814132810	8680	8680	8680	8680	0
36	20241216	194600	814132810	8680	8680	8680	8680	0
37	20241216	194500	814132810	8680	8680	8680	8680	0
38	20241216	194400	814132810	8680	8680	8680	8680	0
39	20241216	194300	814132810	8680	8680	8680	8680	0
40	20241216	194200	814132810	8680	8680	8680	8680	0
41	20241216	194100	814132810	8680	8680	8680	8680	0
42	20241216	194000	814132810	8680	8680	8680	8680	0
43	20241216	193900	814132810	8680	8680	8680	8680	0
44	20241216	193800	814132810	8680	8680	8680	8680	0
45	20241216	193700	814132810	8680	8680	8680	8680	0
46	20241216	193600	814132810	8680	8680	8680	8680	0
47	20241216	193500	814132810	8680	8680	8680	8680	0
48	20241216	193400	814132810	8680	8680	8680	8680	0
49	20241216	193300	814132810	8680	8680	8680	8680	0
50	20241216	193200	814132810	8680	8680	8680	8680	0
51	20241216	193100	814132810	8680	8680	8680	8680	0
52	20241216	193000	814132810	8680	8680	8680	8680	0
53	20241216	192900	814132810	8680	8680	8680	8680	0
54	20241216	192800	814132810	8680	8680	8680	8680	0
55	20241216	192700	814132810	8680	8680	8680	8680	0
56	20241216	192600	814132810	8680	8680	8680	8680	0
57	20241216	192500	814132810	8680	8680	8680	8680	0
58	20241216	192400	814132810	8680	8680	8680	8680	0
59	20241216	192300	814132810	8680	8680	8680	8680	0
60	20241216	192200	814132810	8680	8680	8680	8680	0
61	20241216	192100	814132810	8680	8680	8680	8680	0
62	20241216	192000	814132810	8680	8680	8680	8680	276
63	20241216	191900	814132810	8680	8680	8680	8680	0
64	20241216	191800	814132810	8680	8680	8680	8680	0
65	20241216	191700	814132810	8680	8680	8680	8680	0
66	20241216	191600	814132810	8680	8680	8680	8680	0
67	20241216	191500	814132810	8680	8680	8680	8680	0
68	20241216	191400	814132810	8680	8680	8680	8680	0
69	20241216	191300	814132810	8680	8680	8680	8680	0
70	20241216	191200	814132810	8680	8680	8680	8680	0
71	20241216	191100	814132810	8680	8680	8680	8680	0
72	20241216	191000	814132810	8680	8680	8680	8680	0
73	20241216	190900	814132810	8680	8680	8680	8680	0
74	20241216	190800	814132810	8680	8680	8680	8680	0
75	20241216	190700	814132810	8680	8680	8680	8680	0
76	20241216	190600	814132810	8680	8680	8680	8680	0
77	20241216	190500	814132810	8680	8680	8680	8680	0
78	20241216	190400	814132810	8680	8680	8680	8680	0
79	20241216	190300	814132810	8680	8680	8680	8680	0
80	20241216	190200	814132810	8680	8680	8680	8680	0
81	20241216	190100	814132810	8680	8680	8680	8680	0
82	20241216	190000	814132810	8680	8680	8680	8680	0
83	20241216	185900	814132810	8680	8680	8680	8680	0
84	20241216	185800	814132810	8680	8680	8680	8680	0
85	20241216	185700	814132810	8680	8680	8680	8680	0
86	20241216	185600	814132810	8680	8680	8680	8680	0
87	20241216	185500	814132810	8680	8680	8680	8680	0
88	20241216	185400	814132810	8680	8680	8680	8680	0
89	20241216	185300	814132810	8680	8680	8680	8680	0
90	20241216	185200	814132810	8680	8680	8680	8680	0
91	20241216	185100	814132810	8680	8680	8680	8680	0
92	20241216	185000	814132810	8680	8680	8680	8680	276
93	20241216	184900	814132810	8680	8680	8680	8680	0
94	20241216	184800	814132810	8680	8680	8680	8680	0
95	20241216	184700	814132810	8680	8680	8680	8680	0
96	20241216	184600	814132810	8680	8680	8680	8680	0
97	20241216	184500	814132810	8680	8680	8680	8680	0
98	20241216	184400	814132810	8680	8680	8680	8680	0
99	20241216	184300	814132810	8680	8680	8680	8680	0
100	20241216	184200	814132810	8680	8680	8680	8680	0
101	20241216	184100	814132810	8680	8680	8680	8680	0
102	20241216	184000	814132810	8680	8680	8680	8680	0
103	20241216	183900	814132810	8680	8680	8680	8680	0
104	20241216	183800	814132810	8680	8680	8680	8680	0
105	20241216	183700	814132810	8680	8680	8680	8680	0
106	20241216	183600	814132810	8680	8680	8680	8680	0
107	20241216	183500	814132810	8680	8680	8680	8680	0
108	20241216	183400	814132810	8680	8680	8680	8680	0
109	20241216	183300	814132810	8680	8680	8680	8680	0
110	20241216	183200	814132810	8680	8680	8680	8680	0
111	20241216	183100	814132810	8680	8680	8680	8680	0
112	20241216	183000	814132810	8680	8680	8680	8680	0
113	20241216	182900	814132810	8680	8680	8680	8680	0
114	20241216	182800	814132810	8680	8680	8680	8680	0
115	20241216	182700	814132810	8680	8680	8680	8680	0
116	20241216	182600	814132810	8680	8680	8680	8680	0
117	20241216	182500	814132810	8680	8680	8680	8680	0
118	20241216	182400	814132810	8680	8680	8680	8680	0
119	20241216	182300	814132810	8680	8680	8680	8680	0
120	20241216	182200	814132810	8680	8680	8680	8680	0
121	20241216	182100	814132810	8680	8680	8680	8680	0
122	20241216	182000	814132810	8680	8680	8680	8680	276
123	20241216	181900	814132810	8680	8680	8680	8680	0
124	20241216	181800	814132810	8680	8680	8680	8680	0
125	20241216	181700	814132810	8680	8680	8680	8680	0
126	20241216	181600	814132810	8680	8680	8680	8680	0
127	20241216	181500	814132810	8680	8680	8680	8680	0
128	20241216	181400	814132810	8680	8680	8680	8680	0
129	20241216	181300	814132810	8680	8680	8680	8680	0
130	20241216	181200	814132810	8680	8680	8680	8680	0
131	20241216	181100	814132810	8680	8680	8680	8680	0
132	20241216	181000	814132810	8680	8680	8680	8680	0
133	20241216	180900	814132810	8680	8680	8680	8680	0
134	20241216	180800	814132810	8680	8680	8680	8680	0
135	20241216	180700	814132810	8680	8680	8680	8680	0
136	20241216	180600	814132810	8680	8680	8680	8680	0
137	20241216	180500	814132810	8680	8680	8680	8680	0
138	20241216	180400	814132810	8680	8680	8680	8680	0
139	20241216	180300	814132810	8680	8680	8680	8680	0
140	20241216	180200	814132810	8680	8680	8680	8680	0
141	20241216	180100	814132810	8680	8680	8680	8680	0
142	20241216	180000	814132810	8680	8680	8680	8680	0
143	20241216	175900	814132810	8680	8680	8680	8680	0
144	20241216	175800	814132810	8680	8680	8680	8680	0
145	20241216	175700	814132810	8680	8680	8680	8680	0
146	20241216	175600	814132810	8680	8680	8680	8680	0
147	20241216	175500	814132810	8680	8680	8680	8680	0
148	20241216	175400	814132810	8680	8680	8680	8680	0
149	20241216	175300	814132810	8680	8680	8680	8680	0
150	20241216	175200	814132810	8680	8680	8680	8680	0
151	20241216	175100	814132810	8680	8680	8680	8680	0
152	20241216	175000	814132810	8680	8680	8680	8680	276
153	20241216	174900	814132810	8680	8680	8680	8680	0
154	20241216	174800	814132810	8680	8680	8680	8680	0
155	20241216	174700	814132810	8680	8680	8680	8680	0
156	20241216	174600	814132810	8680	8680	8680	8680	0
157	20241216	174500	814132810	8680	8680	8680	8680	0
158	20241216	174400	814132810	8680	8680	8680	8680	0
159	20241216	174300	814132810	8680	8680	8680	8680	0
160	20241216	174200	814132810	8680	8680	8680	8680	0
161	20241216	174100	814132810	8680	8680	8680	8680	0
162	20241216	174000	814132810	8680	8680	8680	8680	0
163	20241216	173900	814132810	8680	8680	8680	8680	0
164	20241216	173800	814132810	8680	8680	8680	8680	0
165	20241216	173700	814132810	8680	8680	8680	8680	0
166	20241216	173600	814132810	8680	8680	8680	8680	0
167	20241216	173500	814132810	8680	8680	8680	8680	0
168	20241216	173400	814132810	8680	8680	8680	8680	0
169	20241216	173300	814132810	8680	8680	8680	8680	0
170	20241216	173200	814132810	8680	8680	8680	8680	0
171	20241216	173100	814132810	8680	8680	8680	8680	0
172	20241216	173000	814132810	8680	8680	8680	8680	0
173	20241216	172900	814132810	8680	8680	8680	8680	0
174	20241216	172800	814132810	8680	8680	8680	8680	0
175	20241216	172700	814132810	8680	8680	8680	8680	0
176	20241216	172600	814132810	8680	8680	8680	8680	0
177	20241216	172500	814132810	8680	8680	8680	8680	0
178	20241216	172400	814132810	8680	8680	8680	8680	0
179	20241216	172300	814132810	8680	8680	8680	8680	0
180	20241216	172200	814132810	8680	8680	8680	8680	0
181	20241216	172100	814132810	8680	8680	8680	8680	0
182	20241216	172000	814132810	8680	8680	8680	8680	276
183	20241216	171900	814132810	8680	8680	8680	8680	0
184	20241216	171800	814132810	8680	8680	8680	8680	0
185	20241216	171700	814132810	8680	8680	8680	8680	0
186	20241216	171600	814132810	8680	8680	8680	8680	0
187	20241216	171500	814132810	8680	8680	8680	8680	0
188	20241216	171400	814132810	8680	8680	8680	8680	0
189	20241216	171300	814132810	8680	8680	8680	8680	0
190	20241216	171200	814132810	8680	8680	8680	8680	0
191	20241216	171100	814132810	8680	8680	8680	8680	0
192	20241216	171000	814132810	8680	8680	8680	8680	0
193	20241216	170900	814132810	8680	8680	8680	8680	0
194	20241216	170800	814132810	8680	8680	8680	8680	0
195	20241216	170700	814132810	8680	8680	8680	8680	0
196	20241216	170600	814132810	8680	8680	8680	8680	0
197	20241216	170500	814132810	8680	8680	8680	8680	0
198	20241216	170400	814132810	8680	8680	8680	8680	0
199	20241216	170300	814132810	8680	8680	8680	8680	0
200	20241216	170200	814132810	8680	8680	8680	8680	0
201	20241216	170100	814132810	8680	8680	8680	8680	0
202	20241216	170000	814132810	8680	8680	8680	8680	0
203	20241216	165900	814132810	8680	8680	8680	8680	0
204	20241216	165800	814132810	8680	8680	8680	8680	0
205	20241216	165700	814132810	8680	8680	8680	8680	0
206	20241216	165600	814132810	8680	8680	8680	8680	0
207	20241216	165500	814132810	8680	8680	8680	8680	0
208	20241216	165400	814132810	8680	8680	8680	8680	0
209	20241216	165300	814132810	8680	8680	8680	8680	0
210	20241216	165200	814132810	8680	8680	8680	8680	0
211	20241216	165100	814132810	8680	8680	8680	8680	0
212	20241216	165000	814132810	8680	8680	8680	8680	276
213	20241216	164900	814132810	8680	8680	8680	8680	0
214	20241216	164800	814132810	8680	8680	8680	8680	0
215	20241216	164700	814132810	8680	8680	8680	8680	0
216	20241216	164600	814132810	8680	8680	8680	8680	0
217	20241216	164500	814132810	8680	8680	8680	8680	0
218	20241216	164400	814132810	8680	8680	8680	8680	0
219	20241216	164300	814132810	8680	8680	8680	8680	0
220	20241216	164200	814132810	8680	8680	8680	8680	0
221	20241216	164100	814132810	8680	8680	8680	8680	0
222	20241216	164000	814132810	8680	8680	8680	8680	0
223	20241216	163900	814132810	8680	8680	8680	8680	0
224	20241216	163800	814132810	8680	8680	8680	8680	0
225	20241216	163700	814132810	8680	8680	8680	8680	0
226	20241216	163600	814132810	8680	8680	8680	8680	0
227	20241216	163500	814132810	8680	8680	8680	8680	0
228	20241216	163400	814132810	8680	8680	8680	8680	0
229	20241216	163300	814132810	8680	8680	8680	8680	0
230	20241216	163200	814132810	8680	8680	8680	8680	0
231	20241216	163100	814132810	8680	8680	8680	8680	0
232	20241216	163000	814132810	8680	8680	8680	8680	0
233	20241216	162900	814132810	8680	8680	8680	8680	0
234	20241216	162800	814132810	8680	8680	8680	8680	0
235	20241216	162700	814132810	8680	8680	8680	8680	0
236	20241216	162600	814132810	8680	8680	8680	8680	0
237	20241216	162500	814132810	8680	8680	8680	8680	0
238	20241216	162400	814132810	8680	8680	8680	8680	0
239	20241216	162300	814132810	8680	8680	8680	8680	0
240	20241216	162200	814132810	8680	8680	8680	8680	0
241	20241216	162100	814132810	8680	8680	8680	8680	0
242	20241216	162000	814132810	8680	8680	8680	8680	276
243	20241216	161900	814132810	8680	8680	8680	8680	0
244	20241216	161800	814132810	8680	8680	8680	8680	0
245	20241216	161700	814132810	8680	8680	8680	8680	0
246	20241216	161600	814132810	8680	8680	8680	8680	0
247	20241216	161500	814132810	8680	8680	8680	8680	0
248	20241216	161400	814132810	8680	8680	8680	8680	0
249	20241216	161300	814132810	8680	8680	8680	8680	0
250	20241216	161200	814132810	8680	8680	8680	8680	0
251	20241216	161100	814132810	8680	8680	8680	8680	0
252	20241216	161000	814132810	8680	8680	8680	8680	0
253	20241216	160900	814132810	8680	8680	8680	8680	0
254	20241216	160800	814132810	8680	8680	8680	8680	0
255	20241216	160700	814132810	8680	8680	8680	8680	0
256	20241216	160600	814132810	8680	8680	8680	8680	0
257	20241216	160500	814132810	8680	8680	8680	8680	0
258	20241216	160400	814132810	8680	8680	8680	8680	0
259	20241216	160300	814132810	8680	8680	8680	8680	0
260	20241216	160200	814132810	8680	8680	8680	8680	0
261	20241216	160100	814132810	8680	8680	8680	8680	0
262	20241216	160000	814132810	8680	8680	8680	8680	0
263	20241216	155900	814132810	8680	8680	8680	8680	0
264	20241216	155800	814132810	8680	8680	8680	8680	0
265	20241216	155700	814132810	8680	8680	8680	8680	0
266	20241216	155600	814132810	8680	8680	8680	8680	0
267	20241216	155500	814132810	8680	8680	8680	8680	0
268	20241216	155400	814132810	8680	8680	8680	8680	0
269	20241216	155300	814132810	8680	8680	8680	8680	0
270	20241216	155200	814132810	8680	8680	8680	8680	0
271	20241216	155100	814132810	8680	8680	8680	8680	0
272	20241216	155000	814132810	8680	8680	8680	8680	276
273	20241216	154900	814132810	8680	8680	8680	8680	0
274	20241216	154800	814132810	8680	8680	8680	8680	0
275	20241216	154700	814132810	8680	8680	8680	8680	0
276	20241216	154600	814132810	8680	8680	8680	8680	0
277	20241216	154500	814132810	8680	8680	8680	8680	0
278	20241216	154400	814132810	8680	8680	8680	8680	0
279	20241216	154300	814132810	8680	8680	8680	8680	0
280	20241216	154200	814132810	8680	8680	8680	8680	0
281	20241216	154100	814132810	8680	8680	8680	8680	0
282	20241216	154000	814132810	8680	8680	8680	8680	0
283	20241216	153900	814132810	8680	8680	8680	8680	0
284	20241216	153800	814132810	8680	8680	8680	8680	0
285	20241216	153700	814132810	8680	8680	8680	8680	0
286	20241216	153600	814132810	8680	8680	8680	8680	0
287	20241216	153500	814132810	8680	8680	8680	8680	0
288	20241216	153400	814132810	8680	8680	8680	8680	0
289	20241216	153300	814132810	8680	8680	8680	8680	0
290	20241216	153200	814132810	8680	8680	8680	8680	0
291	20241216	153100	814132810	8680	8680	8680	8680	0
292	20241216	153000	814132810	8680	8680	8680	8680	276
293	20241216	152900	811737130	8650	8650	8650	8650	0
294	20241216	152800	811737130	8650	8650	8650	8650	0
295	20241216	152700	811737130	8650	8650	8650	8650	0
296	20241216	152600	811737130	8650	8650	8650	8650	0
297	20241216	152500	811737130	8650	8650	8650	8650	0
298	20241216	152400	811737130	8650	8650	8650	8650	0
299	20241216	152300	811737130	8650	8650	8650	8650	0
300	20241216	152200	811737130	8650	8650	8650	8650	0
301	20241216	152100	811737130	8650	8650	8650	8650	0
302	20241216	152000	811737130	8650	8650	8650	8650	0
303	20241216	151900	811737130	8650	8650	8680	8640	655
304	20241216	151800	806071410	8650	8670	8690	8650	26
305	20241216	151700	805846320	8680	8680	8680	8680	311
306	20241216	151600	803146840	8660	8670	8690	8660	29
307	20241216	151500	802895510	8690	8690	8690	8660	36
308	20241216	151400	802583570	8690	8690	8690	8690	1
309	20241216	151300	802574880	8690	8660	8690	8640	54
310	20241216	151200	802107970	8650	8690	8690	8650	748
311	20241216	151100	795615590	8700	8680	8700	8680	481
312	20241216	151000	791435070	8690	8690	8690	8680	23
313	20241216	150900	791235390	8680	8670	8680	8670	19
314	20241216	150800	791070480	8670	8670	8670	8670	0
315	20241216	150700	791070480	8670	8670	8670	8670	55
316	20241216	150600	790593630	8670	8670	8670	8670	2
317	20241216	150500	790576290	8670	8670	8670	8670	4
318	20241216	150400	790541610	8660	8660	8660	8650	27
319	20241216	150300	790307800	8660	8660	8660	8660	23
320	20241216	150200	790108620	8660	8650	8660	8640	39
321	20241216	150100	789771230	8670	8670	8670	8670	5
322	20241216	150000	789727880	8650	8650	8650	8650	3
323	20241216	145900	789701930	8640	8640	8640	8640	0
324	20241216	145800	789701930	8640	8650	8650	8640	1023
325	20241216	145700	780862820	8650	8660	8660	8650	73
326	20241216	145600	780231360	8650	8660	8670	8650	416
327	20241216	145500	776630000	8660	8650	8660	8650	119
328	20241216	145400	775600620	8660	8660	8660	8660	0
329	20241216	145300	775600620	8660	8650	8660	8650	41
330	20241216	145200	775245770	8660	8660	8660	8660	9
331	20241216	145100	775167830	8660	8660	8660	8650	43
332	20241216	145000	774795480	8660	8650	8660	8650	55
333	20241216	144900	774319680	8650	8650	8650	8650	0
334	20241216	144800	774319680	8650	8650	8650	8650	18
335	20241216	144700	774163980	8640	8650	8650	8640	136
336	20241216	144600	772987610	8660	8660	8660	8660	6
337	20241216	144500	772935650	8660	8650	8660	8650	401
338	20241216	144400	769466860	8660	8660	8660	8660	14
339	20241216	144300	769345620	8650	8650	8650	8650	1
340	20241216	144200	769336970	8660	8650	8660	8650	17
341	20241216	144100	769189810	8660	8660	8660	8660	10
342	20241216	144000	769103210	8660	8650	8660	8650	164
343	20241216	143900	767684590	8660	8660	8660	8660	12
344	20241216	143800	767580670	8670	8670	8670	8670	5
345	20241216	143700	767537320	8660	8660	8660	8660	1151
346	20241216	143600	757569660	8670	8660	8670	8660	263
347	20241216	143500	755292030	8660	8660	8660	8660	8
348	20241216	143400	755222750	8660	8670	8670	8660	16
349	20241216	143300	755084140	8680	8680	8680	8680	0
350	20241216	143200	755084140	8680	8680	8680	8680	6
351	20241216	143100	755032060	8680	8680	8680	8680	7
352	20241216	143000	754971300	8680	8680	8680	8680	13
353	20241216	142900	754858460	8670	8660	8670	8660	2
354	20241216	142800	754841130	8670	8670	8670	8670	65
355	20241216	142700	754277580	8670	8650	8670	8650	243
356	20241216	142600	752175570	8640	8640	8640	8640	156
357	20241216	142500	750827730	8650	8650	8650	8650	20
358	20241216	142400	750654730	8650	8650	8650	8650	146
359	20241216	142300	749391830	8650	8660	8660	8650	201
360	20241216	142200	747653170	8660	8660	8660	8660	112
361	20241216	142100	746683250	8660	8660	8660	8660	13
362	20241216	142000	746570670	8650	8650	8650	8650	1
363	20241216	141900	746562020	8660	8660	8660	8660	125
364	20241216	141800	745479520	8670	8670	8670	8670	32
365	20241216	141700	745202080	8670	8670	8670	8670	1
366	20241216	141600	745193410	8680	8670	8680	8670	12
367	20241216	141500	745089260	8680	8680	8680	8680	55
368	20241216	141400	744611860	8690	8690	8690	8690	206
369	20241216	141300	742821720	8690	8690	8690	8690	10
370	20241216	141200	742734820	8690	8690	8690	8690	0
371	20241216	141100	742734820	8690	8670	8690	8670	208
372	20241216	141000	740930800	8670	8670	8670	8670	7
373	20241216	140900	740870110	8670	8670	8670	8670	1
374	20241216	140800	740861440	8670	8670	8670	8670	194
375	20241216	140700	739179460	8670	8670	8670	8670	209
376	20241216	140600	737367430	8680	8680	8680	8680	1
377	20241216	140500	737358750	8690	8690	8690	8690	0
378	20241216	140400	737358750	8690	8690	8690	8690	1
379	20241216	140300	737350060	8680	8680	8680	8680	100
380	20241216	140200	736482060	8680	8680	8680	8680	0
381	20241216	140100	736482060	8680	8680	8680	8680	1
382	20241216	140000	736473380	8670	8660	8670	8660	19
383	20241216	135900	736308660	8660	8660	8660	8660	16
384	20241216	135800	736170100	8660	8650	8660	8650	30
385	20241216	135700	735910590	8640	8640	8640	8640	0
386	20241216	135600	735910590	8640	8640	8640	8640	0
387	20241216	135500	735910590	8640	8650	8650	8640	11
388	20241216	135400	735815530	8650	8650	8650	8650	1
389	20241216	135300	735806880	8650	8650	8650	8650	661
390	20241216	135200	730089230	8650	8650	8650	8650	0
391	20241216	135100	730089230	8650	8650	8650	8650	0
392	20241216	135000	730089230	8650	8650	8650	8650	0
393	20241216	134900	730089230	8650	8650	8650	8650	2
394	20241216	134800	730071930	8660	8660	8660	8660	108
395	20241216	134700	729136650	8670	8670	8670	8670	48
396	20241216	134600	728720490	8660	8660	8660	8660	0
397	20241216	134500	728720490	8660	8660	8660	8660	0
398	20241216	134400	728720490	8660	8660	8660	8660	0
399	20241216	134300	728720490	8660	8660	8660	8660	0
400	20241216	134200	728720490	8660	8650	8660	8650	150
401	20241216	134100	727422860	8640	8640	8640	8640	0
402	20241216	134000	727422860	8640	8640	8640	8640	0
403	20241216	133900	727422860	8640	8640	8640	8640	0
404	20241216	133800	727422860	8640	8640	8640	8640	0
405	20241216	133700	727422860	8640	8640	8640	8640	33
406	20241216	133600	727137740	8640	8640	8640	8640	73
407	20241216	133500	726507020	8640	8640	8640	8640	27
408	20241216	133400	726273740	8630	8630	8630	8630	0
409	20241216	133300	726273740	8630	8630	8630	8630	0
410	20241216	133200	726273740	8630	8630	8630	8630	0
411	20241216	133100	726273740	8630	8630	8630	8630	0
412	20241216	133000	726273740	8630	8630	8630	8630	0
413	20241216	132900	726273740	8630	8630	8630	8630	26
414	20241216	132800	726049360	8660	8660	8660	8660	1
415	20241216	132700	726040700	8630	8630	8630	8630	0
416	20241216	132600	726040700	8630	8630	8630	8630	360
417	20241216	132500	722933900	8630	8630	8630	8630	0
418	20241216	132400	722933900	8630	8650	8650	8630	799
419	20241216	132300	716026100	8650	8650	8650	8650	0
420	20241216	132200	716026100	8650	8650	8650	8650	0
421	20241216	132100	716026100	8650	8650	8650	8650	130
422	20241216	132000	714901600	8660	8660	8660	8660	0
423	20241216	131900	714901600	8660	8660	8660	8660	109
424	20241216	131800	713957660	8660	8650	8660	8650	135
425	20241216	131700	712789870	8650	8650	8650	8650	0
426	20241216	131600	712789870	8650	8650	8650	8650	0
427	20241216	131500	712789870	8650	8650	8650	8650	0
428	20241216	131400	712789870	8650	8670	8670	8650	30
429	20241216	131300	712530140	8670	8670	8670	8670	100
430	20241216	131200	711663140	8670	8660	8690	8660	437
431	20241216	131100	707875280	8680	8690	8690	8680	4100
432	20241216	131000	672246590	8720	8720	8720	8720	0
433	20241216	130900	672246590	8720	8720	8720	8710	52
434	20241216	130800	671793650	8710	8710	8710	8710	104
435	20241216	130700	670887810	8710	8700	8710	8700	924
436	20241216	130600	662846500	8690	8660	8690	8660	1543
437	20241216	130500	649463200	8660	8660	8660	8660	108
438	20241216	130400	648527920	8660	8660	8660	8660	123
439	20241216	130300	647462740	8670	8670	8670	8670	32
440	20241216	130200	647185300	8670	8670	8670	8670	5
441	20241216	130100	647141950	8660	8660	8660	8660	0
442	20241216	130000	647141950	8660	8660	8660	8660	0
443	20241216	125900	647141950	8660	8660	8660	8660	20
444	20241216	125800	646968750	8670	8670	8670	8670	33
445	20241216	125700	646682640	8670	8670	8670	8670	0
446	20241216	125600	646682640	8670	8660	8670	8660	50
447	20241216	125500	646249560	8660	8660	8660	8660	29
448	20241216	125400	645998420	8670	8670	8670	8670	55
449	20241216	125300	645521570	8670	8670	8670	8670	0
450	20241216	125200	645521570	8670	8670	8670	8670	52
451	20241216	125100	645070730	8670	8670	8670	8670	63
452	20241216	125000	644524520	8670	8670	8670	8670	0
453	20241216	124900	644524520	8670	8670	8670	8670	45
454	20241216	124800	644134370	8670	8670	8670	8670	120
455	20241216	124700	643093970	8670	8670	8670	8670	0
456	20241216	124600	643093970	8670	8670	8670	8670	0
457	20241216	124500	643093970	8670	8670	8670	8670	109
458	20241216	124400	642148940	8670	8670	8670	8670	10
459	20241216	124300	642062240	8670	8670	8670	8670	0
460	20241216	124200	642062240	8670	8680	8680	8670	891
461	20241216	124100	634328510	8700	8690	8700	8690	145
462	20241216	124000	633067490	8700	8700	8700	8700	1
463	20241216	123900	633058790	8700	8700	8700	8700	40
464	20241216	123800	632710790	8710	8710	8710	8710	10
465	20241216	123700	632623690	8710	8710	8710	8710	0
466	20241216	123600	632623690	8710	8710	8710	8710	31
467	20241216	123500	632353680	8700	8700	8700	8700	0
468	20241216	123400	632353680	8700	8700	8700	8700	23
469	20241216	123300	632153580	8700	8700	8700	8700	1
470	20241216	123200	632144880	8690	8690	8690	8690	24
471	20241216	123100	631936320	8690	8690	8690	8690	61
472	20241216	123000	631406230	8680	8680	8680	8680	3
473	20241216	122900	631380190	8690	8690	8690	8690	41
474	20241216	122800	631023900	8690	8690	8690	8690	0
475	20241216	122700	631023900	8690	8690	8690	8690	10
476	20241216	122600	630937000	8690	8690	8690	8690	0
477	20241216	122500	630937000	8690	8690	8690	8690	26
478	20241216	122400	630711060	8680	8680	8680	8680	267
479	20241216	122300	628393500	8680	8680	8680	8680	172
480	20241216	122200	626900540	8690	8690	8690	8690	100
481	20241216	122100	626031540	8690	8690	8690	8690	1
482	20241216	122000	626022850	8680	8680	8680	8680	0
483	20241216	121900	626022850	8680	8680	8680	8680	1
484	20241216	121800	626014170	8670	8680	8680	8670	229
485	20241216	121700	624028650	8690	8680	8690	8680	67
486	20241216	121600	623446980	8680	8680	8680	8680	15
487	20241216	121500	623316780	8680	8680	8680	8680	10
488	20241216	121400	623229980	8690	8690	8690	8690	75
489	20241216	121300	622578230	8690	8690	8690	8690	110
490	20241216	121200	621622330	8690	8690	8690	8690	2
491	20241216	121100	621604950	8680	8680	8680	8680	43
492	20241216	121000	621231710	8680	8680	8680	8680	7
493	20241216	120900	621170950	8680	8680	8680	8680	15
494	20241216	120800	621040750	8680	8680	8680	8680	0
495	20241216	120700	621040750	8680	8680	8690	8680	135
496	20241216	120600	619868700	8690	8690	8690	8680	44
497	20241216	120500	619486540	8680	8680	8680	8680	36
498	20241216	120400	619174060	8680	8680	8680	8680	0
499	20241216	120300	619174060	8680	8680	8680	8680	0
500	20241216	120200	619174060	8680	8680	8680	8680	93
501	20241216	120100	618366820	8680	8680	8680	8680	3
502	20241216	120000	618340780	8680	8680	8680	8680	0
503	20241216	115900	618340780	8680	8680	8680	8680	111
504	20241216	115800	617377300	8680	8700	8700	8670	5356
505	20241216	115700	570860370	8710	8700	8710	8700	284
506	20241216	115600	568389560	8700	8700	8700	8700	300
507	20241216	115500	565779560	8700	8700	8700	8700	0
508	20241216	115400	565779560	8700	8710	8710	8700	59
509	20241216	115300	565266210	8710	8710	8710	8710	27
510	20241216	115200	565031040	8710	8710	8710	8710	0
511	20241216	115100	565031040	8710	8710	8710	8710	0
512	20241216	115000	565031040	8710	8710	8710	8710	0
513	20241216	114900	565031040	8710	8710	8710	8710	0
514	20241216	114800	565031040	8710	8710	8710	8710	5
515	20241216	114700	564987490	8710	8710	8710	8710	317
516	20241216	114600	562226420	8700	8700	8700	8700	0
517	20241216	114500	562226420	8700	8700	8700	8700	10
518	20241216	114400	562139420	8700	8700	8700	8700	0
519	20241216	114300	562139420	8700	8700	8700	8700	0
520	20241216	114200	562139420	8700	8700	8700	8700	17
521	20241216	114100	561991520	8700	8700	8700	8700	0
522	20241216	114000	561991520	8700	8700	8700	8700	0
523	20241216	113900	561991520	8700	8700	8700	8700	0
524	20241216	113800	561991520	8700	8700	8700	8700	198
525	20241216	113700	560268920	8700	8700	8700	8700	216
526	20241216	113600	558389720	8700	8700	8700	8700	195
527	20241216	113500	556693220	8700	8700	8700	8700	899
528	20241216	113400	548871920	8700	8700	8700	8700	412
529	20241216	113300	545287520	8700	8700	8700	8700	0
530	20241216	113200	545287520	8700	8700	8700	8700	316
531	20241216	113100	542538320	8710	8710	8710	8710	0
532	20241216	113000	542538320	8710	8710	8710	8710	0
533	20241216	112900	542538320	8710	8710	8710	8710	18
534	20241216	112800	542381540	8710	8710	8710	8710	69
535	20241216	112700	541780550	8710	8710	8710	8710	0
536	20241216	112600	541780550	8710	8720	8720	8710	900
537	20241216	112500	533940410	8730	8730	8730	8730	96
538	20241216	112400	533102330	8730	8740	8740	8730	177
539	20241216	112300	531556660	8750	8750	8750	8750	0
540	20241216	112200	531556660	8750	8750	8750	8750	0
541	20241216	112100	531556660	8750	8750	8750	8750	0
542	20241216	112000	531556660	8750	8750	8750	8750	0
543	20241216	111900	531556660	8750	8750	8750	8750	0
544	20241216	111800	531556660	8750	8770	8770	8750	36
545	20241216	111700	531241460	8770	8770	8770	8770	0
546	20241216	111600	531241460	8770	8770	8770	8770	0
547	20241216	111500	531241460	8770	8770	8770	8770	0
548	20241216	111400	531241460	8770	8770	8770	8770	0
549	20241216	111300	531241460	8770	8770	8770	8770	50
550	20241216	111200	530802960	8770	8770	8770	8770	1
551	20241216	111100	530794190	8770	8770	8770	8770	7
552	20241216	111000	530732800	8770	8770	8770	8770	0
553	20241216	110900	530732800	8770	8770	8770	8770	10
554	20241216	110800	530645100	8770	8770	8770	8770	0
555	20241216	110700	530645100	8770	8770	8770	8770	0
556	20241216	110600	530645100	8770	8770	8770	8770	0
557	20241216	110500	530645100	8770	8770	8770	8770	0
558	20241216	110400	530645100	8770	8770	8770	8770	0
559	20241216	110300	530645100	8770	8770	8770	8770	1
560	20241216	110200	530636330	8730	8740	8740	8730	8
561	20241216	110100	530566420	8740	8760	8760	8740	27
562	20241216	110000	530330420	8770	8740	8770	8740	331
563	20241216	105900	527435440	8740	8740	8740	8740	1
564	20241216	105800	527426700	8720	8720	8720	8720	1394
565	20241216	105700	515271020	8720	8720	8720	8720	1
566	20241216	105600	515262300	8720	8720	8720	8720	73
567	20241216	105500	514625740	8720	8720	8720	8720	1
568	20241216	105400	514617020	8710	8730	8730	8710	141
569	20241216	105300	513387970	8730	8730	8730	8730	1
570	20241216	105200	513379240	8730	8730	8730	8730	501
571	20241216	105100	509005510	8730	8730	8730	8730	59
572	20241216	105000	508490440	8720	8720	8720	8720	26
573	20241216	104900	508263720	8720	8720	8720	8720	146
574	20241216	104800	506990600	8730	8740	8740	8730	197
575	20241216	104700	505269280	8740	8740	8740	8740	3
576	20241216	104600	505243060	8740	8740	8740	8740	6
577	20241216	104500	505190620	8740	8730	8740	8730	2
578	20241216	104400	505173150	8730	8730	8730	8730	519
579	20241216	104300	500642280	8750	8750	8750	8750	0
580	20241216	104200	500642280	8750	8740	8750	8740	50
581	20241216	104100	500204790	8740	8740	8740	8740	1
582	20241216	104000	500196050	8750	8750	8750	8750	0
583	20241216	103900	500196050	8750	8760	8760	8750	322
584	20241216	103800	497376300	8790	8790	8790	8790	1
585	20241216	103700	497367510	8760	8790	8790	8760	681
586	20241216	103600	491381770	8790	8790	8790	8770	56
587	20241216	103500	490890330	8790	8790	8790	8790	14
588	20241216	103400	490767270	8780	8780	8780	8780	0
589	20241216	103300	490767270	8780	8780	8780	8780	37
590	20241216	103200	490442410	8770	8770	8770	8770	2
591	20241216	103100	490424870	8760	8760	8760	8760	3
592	20241216	103000	490398590	8800	8780	8800	8780	2017
593	20241216	102900	472652570	8780	8770	8780	8770	72
594	20241216	102800	472020800	8750	8750	8750	8750	0
595	20241216	102700	472020800	8750	8750	8750	8750	0
596	20241216	102600	472020800	8750	8750	8750	8750	0
597	20241216	102500	472020800	8750	8730	8750	8730	599
598	20241216	102400	466790790	8720	8720	8720	8720	10
599	20241216	102300	466703590	8730	8730	8730	8730	20
600	20241216	102200	466528990	8730	8730	8730	8730	0
601	20241216	102100	466528990	8730	8730	8730	8730	0
602	20241216	102000	466528990	8730	8730	8730	8730	0
603	20241216	101900	466528990	8730	8760	8760	8730	694
604	20241216	101800	460455970	8760	8790	8790	8760	21
605	20241216	101700	460271410	8790	8790	8790	8790	5
606	20241216	101600	460227460	8790	8790	8790	8790	105
607	20241216	101500	459304510	8790	8720	8790	8720	243
608	20241216	101400	457179250	8720	8720	8790	8710	374
609	20241216	101300	453921090	8720	8720	8720	8720	51
610	20241216	101200	453476370	8730	8730	8730	8730	2
611	20241216	101100	453458910	8730	8730	8750	8730	81
612	20241216	101000	452750880	8760	8750	8760	8750	105
613	20241216	100900	451831780	8750	8750	8750	8750	0
614	20241216	100800	451831780	8750	8750	8750	8750	0
615	20241216	100700	451831780	8750	8710	8750	8710	572
616	20241216	100600	446838030	8750	8730	8750	8720	1021
617	20241216	100500	437923370	8720	8720	8730	8720	199
618	20241216	100400	436188080	8700	8730	8730	8690	4082
619	20241216	100300	400651980	8740	8740	8740	8740	266
620	20241216	100200	398327140	8750	8760	8780	8740	2447
621	20241216	100100	376923830	8780	8780	8780	8760	959
622	20241216	100000	368508710	8820	8730	8820	8730	766
623	20241216	095900	361793450	8730	8740	8750	8730	81
624	20241216	095800	361085760	8740	8760	8760	8730	1101
625	20241216	095700	351465600	8760	8760	8760	8760	0
626	20241216	095600	351465600	8760	8760	8760	8760	174
627	20241216	095500	349941360	8760	8790	8790	8760	557
628	20241216	095400	345055400	8790	8780	8790	8770	308
629	20241216	095300	342351160	8790	8780	8790	8780	13
630	20241216	095200	342236930	8780	8790	8790	8780	55
631	20241216	095100	341753680	8800	8800	8800	8800	1910
632	20241216	095000	324945680	8810	8820	8820	8810	64
633	20241216	094900	324381690	8830	8840	8840	8830	984
634	20241216	094800	315689840	8840	8900	8910	8840	3411
635	20241216	094700	285376130	8890	8830	8890	8830	5039
636	20241216	094600	240702050	8820	8810	8820	8810	584
637	20241216	094500	235556010	8800	8790	8800	8790	2927
638	20241216	094400	209799980	8780	8780	8780	8780	120
639	20241216	094300	208746380	8770	8770	8770	8770	0
640	20241216	094200	208746380	8770	8770	8770	8770	146
641	20241216	094100	207465960	8770	8770	8770	8770	0
642	20241216	094000	207465960	8770	8760	8770	8750	104
643	20241216	093900	206554930	8750	8750	8750	8750	0
644	20241216	093800	206554930	8750	8750	8750	8750	18
645	20241216	093700	206397430	8740	8750	8750	8730	1156
646	20241216	093600	196293420	8750	8760	8760	8750	322
647	20241216	093500	193475910	8760	8760	8760	8760	44
648	20241216	093400	193090470	8750	8750	8750	8750	175
649	20241216	093300	191559220	8760	8760	8760	8760	13
650	20241216	093200	191445340	8760	8760	8760	8760	270
651	20241216	093100	189080140	8750	8750	8750	8750	0
652	20241216	093000	189080140	8750	8750	8770	8750	670
653	20241216	092900	183206740	8750	8750	8750	8750	0
654	20241216	092800	183206740	8750	8760	8760	8750	36
655	20241216	092700	182891500	8760	8760	8790	8760	502
656	20241216	092600	178493950	8760	8760	8760	8760	200
657	20241216	092500	176741950	8760	8790	8790	8760	3
658	20241216	092400	176715640	8760	8760	8760	8760	0
659	20241216	092300	176715640	8760	8760	8760	8760	28
660	20241216	092200	176470360	8750	8790	8790	8750	35
661	20241216	092100	176163570	8790	8760	8790	8740	1376
662	20241216	092000	164122050	8760	8800	8800	8760	1530
663	20241216	091900	150685410	8800	8750	8800	8750	1138
664	20241216	091800	140717120	8760	8780	8780	8760	170
665	20241216	091700	139227820	8760	8760	8760	8760	39
666	20241216	091600	138886180	8760	8820	8820	8760	5489
667	20241216	091500	90674590	8820	8830	8830	8810	1140
668	20241216	091400	80614440	8840	8850	8850	8840	115
669	20241216	091300	79597510	8870	8840	8870	8840	660
670	20241216	091200	73745520	8860	8860	8860	8860	20
671	20241216	091100	73568320	8860	8840	8860	8830	312
672	20241216	091000	70809050	8830	8830	8840	8820	1222
673	20241216	090900	60026910	8860	8830	8870	8810	826
674	20241216	090800	52717450	8820	8830	8830	8820	277
675	20241216	090700	50272040	8800	8800	8800	8800	83
676	20241216	090600	49541640	8800	8830	8830	8800	32
677	20241216	090500	49260010	8800	8770	8850	8770	4115
678	20241216	090400	13057270	8780	8770	8780	8770	342
679	20241216	090300	10055650	8770	8760	8790	8760	552
680	20241216	090200	5213870	8750	8740	8750	8740	432
681	20241216	090100	1437180	8710	8710	8710	8710	8
682	20241216	090000	1367500	8710	8710	8740	8710	157