KissMeData/219130/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204200	403300290	13780	13780	13780	13780	682
3	20241213	204100	403300290	13780	13780	13780	13780	0
4	20241213	204000	403300290	13780	13780	13780	13780	0
5	20241213	203900	403300290	13780	13780	13780	13780	0
6	20241213	203800	403300290	13780	13780	13780	13780	0
7	20241213	203700	403300290	13780	13780	13780	13780	0
8	20241213	203600	403300290	13780	13780	13780	13780	0
9	20241213	203500	403300290	13780	13780	13780	13780	0
10	20241213	203400	403300290	13780	13780	13780	13780	0
11	20241213	203300	403300290	13780	13780	13780	13780	0
12	20241213	203200	403300290	13780	13780	13780	13780	0
13	20241213	203100	403300290	13780	13780	13780	13780	0
14	20241213	203000	403300290	13780	13780	13780	13780	0
15	20241213	202900	403300290	13780	13780	13780	13780	0
16	20241213	202800	403300290	13780	13780	13780	13780	0
17	20241213	202700	403300290	13780	13780	13780	13780	0
18	20241213	202600	403300290	13780	13780	13780	13780	0
19	20241213	202500	403300290	13780	13780	13780	13780	0
20	20241213	202400	403300290	13780	13780	13780	13780	0
21	20241213	202300	403300290	13780	13780	13780	13780	0
22	20241213	202200	403300290	13780	13780	13780	13780	0
23	20241213	202100	403300290	13780	13780	13780	13780	0
24	20241213	202000	403300290	13780	13780	13780	13780	0
25	20241213	201900	403300290	13780	13780	13780	13780	0
26	20241213	201800	403300290	13780	13780	13780	13780	0
27	20241213	201700	403300290	13780	13780	13780	13780	0
28	20241213	201600	403300290	13780	13780	13780	13780	0
29	20241213	201500	403300290	13780	13780	13780	13780	0
30	20241213	201400	403300290	13780	13780	13780	13780	0
31	20241213	201300	403300290	13780	13780	13780	13780	0
32	20241213	201200	403300290	13780	13780	13780	13780	682
33	20241213	201100	403300290	13780	13780	13780	13780	0
34	20241213	201000	403300290	13780	13780	13780	13780	0
35	20241213	200900	403300290	13780	13780	13780	13780	0
36	20241213	200800	403300290	13780	13780	13780	13780	0
37	20241213	200700	403300290	13780	13780	13780	13780	0
38	20241213	200600	403300290	13780	13780	13780	13780	0
39	20241213	200500	403300290	13780	13780	13780	13780	0
40	20241213	200400	403300290	13780	13780	13780	13780	0
41	20241213	200300	403300290	13780	13780	13780	13780	0
42	20241213	200200	403300290	13780	13780	13780	13780	0
43	20241213	200100	403300290	13780	13780	13780	13780	0
44	20241213	200000	403300290	13780	13780	13780	13780	0
45	20241213	195900	403300290	13780	13780	13780	13780	0
46	20241213	195800	403300290	13780	13780	13780	13780	0
47	20241213	195700	403300290	13780	13780	13780	13780	0
48	20241213	195600	403300290	13780	13780	13780	13780	0
49	20241213	195500	403300290	13780	13780	13780	13780	0
50	20241213	195400	403300290	13780	13780	13780	13780	0
51	20241213	195300	403300290	13780	13780	13780	13780	0
52	20241213	195200	403300290	13780	13780	13780	13780	0
53	20241213	195100	403300290	13780	13780	13780	13780	0
54	20241213	195000	403300290	13780	13780	13780	13780	0
55	20241213	194900	403300290	13780	13780	13780	13780	0
56	20241213	194800	403300290	13780	13780	13780	13780	0
57	20241213	194700	403300290	13780	13780	13780	13780	0
58	20241213	194600	403300290	13780	13780	13780	13780	0
59	20241213	194500	403300290	13780	13780	13780	13780	0
60	20241213	194400	403300290	13780	13780	13780	13780	0
61	20241213	194300	403300290	13780	13780	13780	13780	0
62	20241213	194200	403300290	13780	13780	13780	13780	682
63	20241213	194100	403300290	13780	13780	13780	13780	0
64	20241213	194000	403300290	13780	13780	13780	13780	0
65	20241213	193900	403300290	13780	13780	13780	13780	0
66	20241213	193800	403300290	13780	13780	13780	13780	0
67	20241213	193700	403300290	13780	13780	13780	13780	0
68	20241213	193600	403300290	13780	13780	13780	13780	0
69	20241213	193500	403300290	13780	13780	13780	13780	0
70	20241213	193400	403300290	13780	13780	13780	13780	0
71	20241213	193300	403300290	13780	13780	13780	13780	0
72	20241213	193200	403300290	13780	13780	13780	13780	0
73	20241213	193100	403300290	13780	13780	13780	13780	0
74	20241213	193000	403300290	13780	13780	13780	13780	0
75	20241213	192900	403300290	13780	13780	13780	13780	0
76	20241213	192800	403300290	13780	13780	13780	13780	0
77	20241213	192700	403300290	13780	13780	13780	13780	0
78	20241213	192600	403300290	13780	13780	13780	13780	0
79	20241213	192500	403300290	13780	13780	13780	13780	0
80	20241213	192400	403300290	13780	13780	13780	13780	0
81	20241213	192300	403300290	13780	13780	13780	13780	0
82	20241213	192200	403300290	13780	13780	13780	13780	0
83	20241213	192100	403300290	13780	13780	13780	13780	0
84	20241213	192000	403300290	13780	13780	13780	13780	0
85	20241213	191900	403300290	13780	13780	13780	13780	0
86	20241213	191800	403300290	13780	13780	13780	13780	0
87	20241213	191700	403300290	13780	13780	13780	13780	0
88	20241213	191600	403300290	13780	13780	13780	13780	0
89	20241213	191500	403300290	13780	13780	13780	13780	0
90	20241213	191400	403300290	13780	13780	13780	13780	0
91	20241213	191300	403300290	13780	13780	13780	13780	0
92	20241213	191200	403300290	13780	13780	13780	13780	682
93	20241213	191100	403300290	13780	13780	13780	13780	0
94	20241213	191000	403300290	13780	13780	13780	13780	0
95	20241213	190900	403300290	13780	13780	13780	13780	0
96	20241213	190800	403300290	13780	13780	13780	13780	0
97	20241213	190700	403300290	13780	13780	13780	13780	0
98	20241213	190600	403300290	13780	13780	13780	13780	0
99	20241213	190500	403300290	13780	13780	13780	13780	0
100	20241213	190400	403300290	13780	13780	13780	13780	0
101	20241213	190300	403300290	13780	13780	13780	13780	0
102	20241213	190200	403300290	13780	13780	13780	13780	0
103	20241213	190100	403300290	13780	13780	13780	13780	0
104	20241213	190000	403300290	13780	13780	13780	13780	0
105	20241213	185900	403300290	13780	13780	13780	13780	0
106	20241213	185800	403300290	13780	13780	13780	13780	0
107	20241213	185700	403300290	13780	13780	13780	13780	0
108	20241213	185600	403300290	13780	13780	13780	13780	0
109	20241213	185500	403300290	13780	13780	13780	13780	0
110	20241213	185400	403300290	13780	13780	13780	13780	0
111	20241213	185300	403300290	13780	13780	13780	13780	0
112	20241213	185200	403300290	13780	13780	13780	13780	0
113	20241213	185100	403300290	13780	13780	13780	13780	0
114	20241213	185000	403300290	13780	13780	13780	13780	0
115	20241213	184900	403300290	13780	13780	13780	13780	0
116	20241213	184800	403300290	13780	13780	13780	13780	0
117	20241213	184700	403300290	13780	13780	13780	13780	0
118	20241213	184600	403300290	13780	13780	13780	13780	0
119	20241213	184500	403300290	13780	13780	13780	13780	0
120	20241213	184400	403300290	13780	13780	13780	13780	0
121	20241213	184300	403300290	13780	13780	13780	13780	0
122	20241213	184200	403300290	13780	13780	13780	13780	682
123	20241213	184100	403300290	13780	13780	13780	13780	0
124	20241213	184000	403300290	13780	13780	13780	13780	0
125	20241213	183900	403300290	13780	13780	13780	13780	0
126	20241213	183800	403300290	13780	13780	13780	13780	0
127	20241213	183700	403300290	13780	13780	13780	13780	0
128	20241213	183600	403300290	13780	13780	13780	13780	0
129	20241213	183500	403300290	13780	13780	13780	13780	0
130	20241213	183400	403300290	13780	13780	13780	13780	0
131	20241213	183300	403300290	13780	13780	13780	13780	0
132	20241213	183200	403300290	13780	13780	13780	13780	0
133	20241213	183100	403300290	13780	13780	13780	13780	0
134	20241213	183000	403300290	13780	13780	13780	13780	0
135	20241213	182900	403300290	13780	13780	13780	13780	0
136	20241213	182800	403300290	13780	13780	13780	13780	0
137	20241213	182700	403300290	13780	13780	13780	13780	0
138	20241213	182600	403300290	13780	13780	13780	13780	0
139	20241213	182500	403300290	13780	13780	13780	13780	0
140	20241213	182400	403300290	13780	13780	13780	13780	0
141	20241213	182300	403300290	13780	13780	13780	13780	0
142	20241213	182200	403300290	13780	13780	13780	13780	0
143	20241213	182100	403300290	13780	13780	13780	13780	0
144	20241213	182000	403300290	13780	13780	13780	13780	0
145	20241213	181900	403300290	13780	13780	13780	13780	0
146	20241213	181800	403300290	13780	13780	13780	13780	0
147	20241213	181700	403300290	13780	13780	13780	13780	0
148	20241213	181600	403300290	13780	13780	13780	13780	0
149	20241213	181500	403300290	13780	13780	13780	13780	0
150	20241213	181400	403300290	13780	13780	13780	13780	0
151	20241213	181300	403300290	13780	13780	13780	13780	0
152	20241213	181200	403300290	13780	13780	13780	13780	682
153	20241213	181100	403300290	13780	13780	13780	13780	0
154	20241213	181000	403300290	13780	13780	13780	13780	0
155	20241213	180900	403300290	13780	13780	13780	13780	0
156	20241213	180800	403300290	13780	13780	13780	13780	0
157	20241213	180700	403300290	13780	13780	13780	13780	0
158	20241213	180600	403300290	13780	13780	13780	13780	0
159	20241213	180500	403300290	13780	13780	13780	13780	0
160	20241213	180400	403300290	13780	13780	13780	13780	0
161	20241213	180300	403300290	13780	13780	13780	13780	0
162	20241213	180200	403300290	13780	13780	13780	13780	0
163	20241213	180100	403300290	13780	13780	13780	13780	0
164	20241213	180000	403300290	13780	13780	13780	13780	0
165	20241213	175900	403300290	13780	13780	13780	13780	0
166	20241213	175800	403300290	13780	13780	13780	13780	0
167	20241213	175700	403300290	13780	13780	13780	13780	0
168	20241213	175600	403300290	13780	13780	13780	13780	0
169	20241213	175500	403300290	13780	13780	13780	13780	0
170	20241213	175400	403300290	13780	13780	13780	13780	0
171	20241213	175300	403300290	13780	13780	13780	13780	0
172	20241213	175200	403300290	13780	13780	13780	13780	0
173	20241213	175100	403300290	13780	13780	13780	13780	0
174	20241213	175000	403300290	13780	13780	13780	13780	0
175	20241213	174900	403300290	13780	13780	13780	13780	0
176	20241213	174800	403300290	13780	13780	13780	13780	0
177	20241213	174700	403300290	13780	13780	13780	13780	0
178	20241213	174600	403300290	13780	13780	13780	13780	0
179	20241213	174500	403300290	13780	13780	13780	13780	0
180	20241213	174400	403300290	13780	13780	13780	13780	0
181	20241213	174300	403300290	13780	13780	13780	13780	0
182	20241213	174200	403300290	13780	13780	13780	13780	682
183	20241213	174100	403300290	13780	13780	13780	13780	0
184	20241213	174000	403300290	13780	13780	13780	13780	0
185	20241213	173900	403300290	13780	13780	13780	13780	0
186	20241213	173800	403300290	13780	13780	13780	13780	0
187	20241213	173700	403300290	13780	13780	13780	13780	0
188	20241213	173600	403300290	13780	13780	13780	13780	0
189	20241213	173500	403300290	13780	13780	13780	13780	0
190	20241213	173400	403300290	13780	13780	13780	13780	0
191	20241213	173300	403300290	13780	13780	13780	13780	0
192	20241213	173200	403300290	13780	13780	13780	13780	0
193	20241213	173100	403300290	13780	13780	13780	13780	0
194	20241213	173000	403300290	13780	13780	13780	13780	0
195	20241213	172900	403300290	13780	13780	13780	13780	0
196	20241213	172800	403300290	13780	13780	13780	13780	0
197	20241213	172700	403300290	13780	13780	13780	13780	0
198	20241213	172600	403300290	13780	13780	13780	13780	0
199	20241213	172500	403300290	13780	13780	13780	13780	0
200	20241213	172400	403300290	13780	13780	13780	13780	0
201	20241213	172300	403300290	13780	13780	13780	13780	0
202	20241213	172200	403300290	13780	13780	13780	13780	0
203	20241213	172100	403300290	13780	13780	13780	13780	0
204	20241213	172000	403300290	13780	13780	13780	13780	0
205	20241213	171900	403300290	13780	13780	13780	13780	0
206	20241213	171800	403300290	13780	13780	13780	13780	0
207	20241213	171700	403300290	13780	13780	13780	13780	0
208	20241213	171600	403300290	13780	13780	13780	13780	0
209	20241213	171500	403300290	13780	13780	13780	13780	0
210	20241213	171400	403300290	13780	13780	13780	13780	0
211	20241213	171300	403300290	13780	13780	13780	13780	0
212	20241213	171200	403300290	13780	13780	13780	13780	682
213	20241213	171100	403300290	13780	13780	13780	13780	0
214	20241213	171000	403300290	13780	13780	13780	13780	0
215	20241213	170900	403300290	13780	13780	13780	13780	0
216	20241213	170800	403300290	13780	13780	13780	13780	0
217	20241213	170700	403300290	13780	13780	13780	13780	0
218	20241213	170600	403300290	13780	13780	13780	13780	0
219	20241213	170500	403300290	13780	13780	13780	13780	0
220	20241213	170400	403300290	13780	13780	13780	13780	0
221	20241213	170300	403300290	13780	13780	13780	13780	0
222	20241213	170200	403300290	13780	13780	13780	13780	0
223	20241213	170100	403300290	13780	13780	13780	13780	0
224	20241213	170000	403300290	13780	13780	13780	13780	0
225	20241213	165900	403300290	13780	13780	13780	13780	0
226	20241213	165800	403300290	13780	13780	13780	13780	0
227	20241213	165700	403300290	13780	13780	13780	13780	0
228	20241213	165600	403300290	13780	13780	13780	13780	0
229	20241213	165500	403300290	13780	13780	13780	13780	0
230	20241213	165400	403300290	13780	13780	13780	13780	0
231	20241213	165300	403300290	13780	13780	13780	13780	0
232	20241213	165200	403300290	13780	13780	13780	13780	0
233	20241213	165100	403300290	13780	13780	13780	13780	0
234	20241213	165000	403300290	13780	13780	13780	13780	0
235	20241213	164900	403300290	13780	13780	13780	13780	0
236	20241213	164800	403300290	13780	13780	13780	13780	0
237	20241213	164700	403300290	13780	13780	13780	13780	0
238	20241213	164600	403300290	13780	13780	13780	13780	0
239	20241213	164500	403300290	13780	13780	13780	13780	0
240	20241213	164400	403300290	13780	13780	13780	13780	0
241	20241213	164300	403300290	13780	13780	13780	13780	0
242	20241213	164200	403300290	13780	13780	13780	13780	682
243	20241213	164100	403300290	13780	13780	13780	13780	0
244	20241213	164000	403300290	13780	13780	13780	13780	0
245	20241213	163900	403300290	13780	13780	13780	13780	0
246	20241213	163800	403300290	13780	13780	13780	13780	0
247	20241213	163700	403300290	13780	13780	13780	13780	0
248	20241213	163600	403300290	13780	13780	13780	13780	0
249	20241213	163500	403300290	13780	13780	13780	13780	0
250	20241213	163400	403300290	13780	13780	13780	13780	0
251	20241213	163300	403300290	13780	13780	13780	13780	0
252	20241213	163200	403300290	13780	13780	13780	13780	0
253	20241213	163100	403300290	13780	13780	13780	13780	0
254	20241213	163000	403300290	13780	13780	13780	13780	0
255	20241213	162900	403300290	13780	13780	13780	13780	0
256	20241213	162800	403300290	13780	13780	13780	13780	0
257	20241213	162700	403300290	13780	13780	13780	13780	0
258	20241213	162600	403300290	13780	13780	13780	13780	0
259	20241213	162500	403300290	13780	13780	13780	13780	0
260	20241213	162400	403300290	13780	13780	13780	13780	0
261	20241213	162300	403300290	13780	13780	13780	13780	0
262	20241213	162200	403300290	13780	13780	13780	13780	0
263	20241213	162100	403300290	13780	13780	13780	13780	0
264	20241213	162000	403300290	13780	13780	13780	13780	0
265	20241213	161900	403300290	13780	13780	13780	13780	0
266	20241213	161800	403300290	13780	13780	13780	13780	0
267	20241213	161700	403300290	13780	13780	13780	13780	0
268	20241213	161600	403300290	13780	13780	13780	13780	0
269	20241213	161500	403300290	13780	13780	13780	13780	0
270	20241213	161400	403300290	13780	13780	13780	13780	0
271	20241213	161300	403300290	13780	13780	13780	13780	0
272	20241213	161200	403300290	13780	13780	13780	13780	682
273	20241213	161100	403300290	13780	13780	13780	13780	0
274	20241213	161000	403300290	13780	13780	13780	13780	0
275	20241213	160900	403300290	13780	13780	13780	13780	0
276	20241213	160800	403300290	13780	13780	13780	13780	0
277	20241213	160700	403300290	13780	13780	13780	13780	0
278	20241213	160600	403300290	13780	13780	13780	13780	0
279	20241213	160500	403300290	13780	13780	13780	13780	0
280	20241213	160400	403300290	13780	13780	13780	13780	0
281	20241213	160300	403300290	13780	13780	13780	13780	0
282	20241213	160200	403300290	13780	13780	13780	13780	0
283	20241213	160100	403300290	13780	13780	13780	13780	0
284	20241213	160000	403300290	13780	13780	13780	13780	0
285	20241213	155900	403300290	13780	13780	13780	13780	0
286	20241213	155800	403300290	13780	13780	13780	13780	0
287	20241213	155700	403300290	13780	13780	13780	13780	0
288	20241213	155600	403300290	13780	13780	13780	13780	0
289	20241213	155500	403300290	13780	13780	13780	13780	0
290	20241213	155400	403300290	13780	13780	13780	13780	0
291	20241213	155300	403300290	13780	13780	13780	13780	0
292	20241213	155200	403300290	13780	13780	13780	13780	0
293	20241213	155100	403300290	13780	13780	13780	13780	0
294	20241213	155000	403300290	13780	13780	13780	13780	0
295	20241213	154900	403300290	13780	13780	13780	13780	0
296	20241213	154800	403300290	13780	13780	13780	13780	0
297	20241213	154700	403300290	13780	13780	13780	13780	0
298	20241213	154600	403300290	13780	13780	13780	13780	0
299	20241213	154500	403300290	13780	13780	13780	13780	0
300	20241213	154400	403300290	13780	13780	13780	13780	0
301	20241213	154300	403300290	13780	13780	13780	13780	0
302	20241213	154200	403300290	13780	13780	13780	13780	682
303	20241213	154100	403300290	13780	13780	13780	13780	0
304	20241213	154000	403300290	13780	13780	13780	13780	0
305	20241213	153900	403300290	13780	13780	13780	13780	0
306	20241213	153800	403300290	13780	13780	13780	13780	0
307	20241213	153700	403300290	13780	13780	13780	13780	0
308	20241213	153600	403300290	13780	13780	13780	13780	0
309	20241213	153500	403300290	13780	13780	13780	13780	0
310	20241213	153400	403300290	13780	13780	13780	13780	0
311	20241213	153300	403300290	13780	13780	13780	13780	0
312	20241213	153200	403300290	13780	13780	13780	13780	0
313	20241213	153100	403300290	13780	13780	13780	13780	0
314	20241213	153000	403300290	13780	13780	13780	13780	682
315	20241213	152900	393902330	13830	13830	13830	13830	0
316	20241213	152800	393902330	13830	13830	13830	13830	0
317	20241213	152700	393902330	13830	13830	13830	13830	0
318	20241213	152600	393902330	13830	13830	13830	13830	0
319	20241213	152500	393902330	13830	13830	13830	13830	0
320	20241213	152400	393902330	13830	13830	13830	13830	0
321	20241213	152300	393902330	13830	13830	13830	13830	0
322	20241213	152200	393902330	13830	13830	13830	13830	0
323	20241213	152100	393902330	13830	13830	13830	13830	0
324	20241213	152000	393902330	13830	13830	13830	13830	0
325	20241213	151900	393902330	13830	13740	13830	13740	28
326	20241213	151800	393517430	13840	13830	13840	13830	100
327	20241213	151700	392133630	13740	13820	13820	13740	1197
328	20241213	151600	375599790	13790	13820	13820	13790	42
329	20241213	151500	375020580	13780	13820	13820	13780	116
330	20241213	151400	373421690	13780	13790	13790	13780	76
331	20241213	151300	372373800	13820	13780	13820	13780	235
332	20241213	151200	369129500	13780	13780	13780	13780	70
333	20241213	151100	368164900	13780	13780	13780	13780	57
334	20241213	151000	367379440	13810	13800	13810	13800	300
335	20241213	150900	363239080	13760	13760	13810	13760	453
336	20241213	150800	356987850	13750	13740	13750	13740	72
337	20241213	150700	355998550	13750	13770	13770	13750	203
338	20241213	150600	353205360	13810	13810	13810	13810	0
339	20241213	150500	353205360	13810	13810	13810	13810	0
340	20241213	150400	353205360	13810	13810	13810	13810	94
341	20241213	150300	351907220	13810	13810	13810	13810	100
342	20241213	150200	350526220	13820	13780	13820	13780	674
343	20241213	150100	341228260	13780	13750	13780	13750	599
344	20241213	150000	332985030	13720	13770	13770	13720	202
345	20241213	145900	330213440	13770	13750	13770	13750	100
346	20241213	145800	328837290	13750	13740	13750	13740	50
347	20241213	145700	328150160	13700	13760	13760	13700	408
348	20241213	145600	322554530	13720	13730	13770	13720	347
349	20241213	145500	317789950	13770	13770	13770	13770	50
350	20241213	145400	317101450	13770	13770	13770	13770	50
351	20241213	145300	316412950	13770	13730	13770	13700	217
352	20241213	145200	313434960	13800	13780	13800	13780	50
353	20241213	145100	312745480	13780	13720	13780	13720	93
354	20241213	145000	311466730	13730	13740	13740	13730	101
355	20241213	144900	310079580	13740	13730	13740	13730	371
356	20241213	144800	304982090	13730	13730	13730	13730	0
357	20241213	144700	304982090	13730	13730	13730	13730	50
358	20241213	144600	304295590	13710	13710	13710	13710	0
359	20241213	144500	304295590	13710	13710	13710	13710	32
360	20241213	144400	303856870	13710	13710	13710	13710	390
361	20241213	144300	298509970	13700	13700	13700	13700	0
362	20241213	144200	298509970	13700	13700	13710	13690	357
363	20241213	144100	293617930	13700	13650	13700	13650	300
364	20241213	144000	289516400	13640	13660	13660	13640	122
365	20241213	143900	287850600	13650	13640	13650	13640	93
366	20241213	143800	286581540	13680	13700	13700	13640	370
367	20241213	143700	281530040	13660	13660	13660	13660	0
368	20241213	143600	281530040	13660	13670	13670	13660	122
369	20241213	143500	279863020	13660	13680	13680	13660	150
370	20241213	143400	277812830	13700	13700	13700	13700	0
371	20241213	143300	277812830	13700	13700	13700	13700	60
372	20241213	143200	276990830	13710	13710	13710	13710	0
373	20241213	143100	276990830	13710	13680	13710	13680	400
374	20241213	143000	271514770	13670	13660	13670	13660	260
375	20241213	142900	267961310	13630	13630	13630	13630	43
376	20241213	142800	267375220	13630	13630	13630	13630	63
377	20241213	142700	266516530	13620	13620	13620	13620	58
378	20241213	142600	265726570	13620	13660	13660	13620	448
379	20241213	142500	259616810	13660	13660	13660	13660	40
380	20241213	142400	259070410	13650	13660	13660	13650	91
381	20241213	142300	257827720	13650	13650	13650	13650	5
382	20241213	142200	257759470	13650	13650	13650	13650	39
383	20241213	142100	257227120	13650	13660	13660	13650	90
384	20241213	142000	255997970	13680	13660	13680	13650	130
385	20241213	141900	254221400	13660	13670	13670	13660	79
386	20241213	141800	253141600	13660	13660	13660	13660	106
387	20241213	141700	251693640	13670	13670	13670	13670	55
388	20241213	141600	250941790	13690	13660	13690	13660	55
389	20241213	141500	250189900	13660	13650	13660	13650	71
390	20241213	141400	249220650	13640	13640	13640	13640	50
391	20241213	141300	248538650	13640	13640	13640	13640	60
392	20241213	141200	247720250	13640	13650	13650	13640	43
393	20241213	141100	247133370	13650	13650	13650	13650	38
394	20241213	141000	246614670	13650	13660	13660	13640	229
395	20241213	140900	243488470	13650	13650	13650	13650	0
396	20241213	140800	243488470	13650	13670	13670	13650	152
397	20241213	140700	241411850	13640	13640	13640	13640	0
398	20241213	140600	241411850	13640	13640	13640	13640	0
399	20241213	140500	241411850	13640	13640	13690	13640	77
400	20241213	140400	240359290	13630	13630	13630	13630	10
401	20241213	140300	240222990	13620	13620	13620	13620	7
402	20241213	140200	240127650	13640	13640	13640	13640	74
403	20241213	140100	239118290	13600	13640	13640	13600	2205
404	20241213	140000	209125090	13690	13690	13690	13690	40
405	20241213	135900	208577490	13690	13690	13690	13690	112
406	20241213	135800	207044210	13690	13690	13690	13690	0
407	20241213	135700	207044210	13690	13740	13740	13600	3021
408	20241213	135600	165880040	13780	13780	13780	13780	0
409	20241213	135500	165880040	13780	13800	13800	13780	131
410	20241213	135400	164073210	13800	13800	13810	13800	109
411	20241213	135300	162568400	13780	13780	13780	13780	0
412	20241213	135200	162568400	13780	13780	13780	13780	7
413	20241213	135100	162471940	13780	13770	13780	13770	128
414	20241213	135000	160708450	13770	13710	13770	13710	131
415	20241213	134900	158909390	13710	13710	13710	13710	7
416	20241213	134800	158813420	13700	13700	13700	13700	0
417	20241213	134700	158813420	13700	13700	13700	13700	53
418	20241213	134600	158087320	13700	13700	13700	13700	11
419	20241213	134500	157936620	13740	13650	13740	13650	1037
420	20241213	134400	143714070	13650	13650	13650	13650	8
421	20241213	134300	143604870	13710	13700	13710	13700	53
422	20241213	134200	142878750	13700	13720	13720	13590	2130
423	20241213	134100	113856320	13700	13840	13840	13700	2131
424	20241213	134000	84601510	13850	13870	13870	13850	120
425	20241213	133900	82937990	13870	13850	13870	13850	91
426	20241213	133800	81676240	13900	13900	13900	13900	0
427	20241213	133700	81676240	13900	13900	13900	13900	0
428	20241213	133600	81676240	13900	13900	13900	13900	0
429	20241213	133500	81676240	13900	13900	13900	13900	0
430	20241213	133400	81676240	13900	13900	13900	13900	0
431	20241213	133300	81676240	13900	13880	13900	13800	1003
432	20241213	133200	67804330	13890	13890	13890	13890	20
433	20241213	133100	67526530	13860	13860	13860	13860	7
434	20241213	133000	67429510	13860	13860	13860	13860	53
435	20241213	132900	66694930	13840	13840	13840	13840	0
436	20241213	132800	66694930	13840	13840	13840	13840	7
437	20241213	132700	66598050	13830	13830	13830	13830	0
438	20241213	132600	66598050	13830	13820	13830	13820	76
439	20241213	132500	65547340	13820	13820	13820	13820	132
440	20241213	132400	63723100	13800	13770	13800	13770	295
441	20241213	132300	59653140	13760	13760	13760	13760	0
442	20241213	132200	59653140	13760	13760	13760	13760	0
443	20241213	132100	59653140	13760	13740	13760	13740	175
444	20241213	132000	57245740	13740	13740	13740	13740	0
445	20241213	131900	57245740	13740	13730	13740	13730	71
446	20241213	131800	56270270	13730	13720	13730	13720	9
447	20241213	131700	56146710	13720	13720	13720	13720	71
448	20241213	131600	55172590	13710	13710	13710	13710	7
449	20241213	131500	55076620	13690	13690	13690	13690	0
450	20241213	131400	55076620	13690	13690	13690	13690	7
451	20241213	131300	54980790	13690	13690	13690	13690	0
452	20241213	131200	54980790	13690	13680	13690	13680	88
453	20241213	131100	53776340	13680	13680	13680	13680	5
454	20241213	131000	53707940	13670	13670	13670	13670	7
455	20241213	130900	53612250	13670	13670	13670	13670	0
456	20241213	130800	53612250	13670	13670	13670	13670	0
457	20241213	130700	53612250	13670	13670	13670	13670	8
458	20241213	130600	53502890	13670	13670	13670	13670	0
459	20241213	130500	53502890	13670	13670	13670	13670	7
460	20241213	130400	53407200	13670	13670	13670	13670	0
461	20241213	130300	53407200	13670	13670	13670	13670	7
462	20241213	130200	53311510	13670	13670	13670	13670	0
463	20241213	130100	53311510	13670	13670	13670	13670	0
464	20241213	130000	53311510	13670	13670	13670	13670	14
465	20241213	125900	53120130	13670	13670	13670	13670	0
466	20241213	125800	53120130	13670	13670	13670	13670	14
467	20241213	125700	52928750	13670	13670	13670	13670	0
468	20241213	125600	52928750	13670	13670	13670	13670	0
469	20241213	125500	52928750	13670	13670	13670	13670	0
470	20241213	125400	52928750	13670	13670	13670	13670	21
471	20241213	125300	52641680	13670	13670	13670	13670	0
472	20241213	125200	52641680	13670	13670	13670	13670	0
473	20241213	125100	52641680	13670	13670	13670	13670	7
474	20241213	125000	52545990	13670	13670	13670	13670	33
475	20241213	124900	52094880	13670	13670	13670	13670	7
476	20241213	124800	51999190	13670	13670	13670	13670	0
477	20241213	124700	51999190	13670	13670	13670	13670	7
478	20241213	124600	51903500	13670	13670	13670	13670	0
479	20241213	124500	51903500	13670	13670	13670	13670	0
480	20241213	124400	51903500	13670	13670	13670	13670	7
481	20241213	124300	51807810	13660	13660	13660	13660	0
482	20241213	124200	51807810	13660	13660	13660	13660	7
483	20241213	124100	51712190	13660	13660	13660	13660	14
484	20241213	124000	51520950	13660	13660	13660	13660	0
485	20241213	123900	51520950	13660	13660	13660	13660	0
486	20241213	123800	51520950	13660	13660	13660	13660	0
487	20241213	123700	51520950	13660	13660	13660	13660	0
488	20241213	123600	51520950	13660	13660	13660	13660	113
489	20241213	123500	49977370	13660	13660	13660	13660	8
490	20241213	123400	49868090	13660	13660	13660	13660	0
491	20241213	123300	49868090	13660	13660	13660	13660	7
492	20241213	123200	49772470	13660	13660	13660	13660	0
493	20241213	123100	49772470	13660	13660	13660	13660	0
494	20241213	123000	49772470	13660	13660	13660	13660	7
495	20241213	122900	49676850	13650	13650	13650	13650	0
496	20241213	122800	49676850	13650	13650	13650	13650	7
497	20241213	122700	49581300	13640	13640	13640	13640	0
498	20241213	122600	49581300	13640	13640	13640	13640	7
499	20241213	122500	49485820	13620	13620	13620	13620	0
500	20241213	122400	49485820	13620	13620	13620	13620	0
501	20241213	122300	49485820	13620	13620	13620	13620	7
502	20241213	122200	49390480	13620	13620	13620	13620	0
503	20241213	122100	49390480	13620	13620	13620	13620	7
504	20241213	122000	49295140	13620	13620	13620	13620	0
505	20241213	121900	49295140	13620	13620	13620	13620	14
506	20241213	121800	49104460	13620	13620	13620	13620	0
507	20241213	121700	49104460	13620	13620	13620	13620	0
508	20241213	121600	49104460	13620	13620	13620	13620	7
509	20241213	121500	49009120	13620	13620	13620	13620	0
510	20241213	121400	49009120	13620	13620	13620	13620	7
511	20241213	121300	48913780	13620	13620	13620	13620	53
512	20241213	121200	48191920	13630	13630	13630	13630	0
513	20241213	121100	48191920	13630	13630	13630	13630	0
514	20241213	121000	48191920	13630	13630	13630	13630	7
515	20241213	120900	48096510	13630	13630	13630	13630	0
516	20241213	120800	48096510	13630	13630	13630	13630	185
517	20241213	120700	45574960	13620	13620	13620	13620	7
518	20241213	120600	45479620	13630	13630	13630	13630	0
519	20241213	120500	45479620	13630	13630	13630	13630	0
520	20241213	120400	45479620	13630	13630	13630	13630	0
521	20241213	120300	45479620	13630	13630	13630	13630	0
522	20241213	120200	45479620	13630	13630	13630	13630	0
523	20241213	120100	45479620	13630	13630	13630	13630	0
524	20241213	120000	45479620	13630	13630	13630	13630	75
525	20241213	115900	44457370	13640	13650	13650	13640	239
526	20241213	115800	41196480	13650	13650	13650	13650	7
527	20241213	115700	41100930	13650	13650	13650	13650	0
528	20241213	115600	41100930	13650	13650	13650	13650	14
529	20241213	115500	40909830	13650	13650	13650	13650	0
530	20241213	115400	40909830	13650	13650	13650	13650	0
531	20241213	115300	40909830	13650	13650	13650	13650	21
532	20241213	115200	40623180	13640	13640	13640	13640	0
533	20241213	115100	40623180	13640	13640	13640	13640	7
534	20241213	115000	40527700	13650	13650	13650	13650	0
535	20241213	114900	40527700	13650	13650	13650	13650	0
536	20241213	114800	40527700	13650	13650	13650	13650	0
537	20241213	114700	40527700	13650	13650	13650	13650	0
538	20241213	114600	40527700	13650	13650	13650	13650	0
539	20241213	114500	40527700	13650	13650	13650	13650	0
540	20241213	114400	40527700	13650	13650	13650	13650	0
541	20241213	114300	40527700	13650	13650	13650	13650	0
542	20241213	114200	40527700	13650	13650	13650	13650	7
543	20241213	114100	40432150	13650	13650	13650	13650	0
544	20241213	114000	40432150	13650	13650	13650	13650	0
545	20241213	113900	40432150	13650	13650	13650	13650	7
546	20241213	113800	40336600	13650	13650	13650	13650	0
547	20241213	113700	40336600	13650	13650	13650	13650	8
548	20241213	113600	40227400	13650	13650	13650	13650	0
549	20241213	113500	40227400	13650	13640	13650	13640	57
550	20241213	113400	39449420	13640	13640	13640	13640	0
551	20241213	113300	39449420	13640	13640	13640	13640	7
552	20241213	113200	39353940	13640	13640	13640	13640	0
553	20241213	113100	39353940	13640	13640	13640	13640	15
554	20241213	113000	39149340	13630	13640	13640	13630	14
555	20241213	112900	38958450	13620	13620	13620	13620	0
556	20241213	112800	38958450	13620	13620	13620	13620	7
557	20241213	112700	38863110	13640	13640	13640	13640	0
558	20241213	112600	38863110	13640	13640	13640	13640	0
559	20241213	112500	38863110	13640	13640	13640	13640	115
560	20241213	112400	37294510	13650	13650	13650	13650	0
561	20241213	112300	37294510	13650	13650	13650	13650	0
562	20241213	112200	37294510	13650	13650	13650	13650	0
563	20241213	112100	37294510	13650	13650	13650	13650	7
564	20241213	112000	37198960	13650	13650	13650	13650	0
565	20241213	111900	37198960	13650	13650	13650	13650	0
566	20241213	111800	37198960	13650	13650	13650	13650	0
567	20241213	111700	37198960	13650	13650	13650	13650	7
568	20241213	111600	37103410	13650	13650	13650	13650	7
569	20241213	111500	37007860	13650	13650	13650	13650	0
570	20241213	111400	37007860	13650	13650	13650	13650	0
571	20241213	111300	37007860	13650	13650	13650	13650	0
572	20241213	111200	37007860	13650	13650	13650	13650	7
573	20241213	111100	36912310	13650	13650	13650	13650	0
574	20241213	111000	36912310	13650	13650	13650	13650	7
575	20241213	110900	36816760	13640	13640	13640	13640	7
576	20241213	110800	36721280	13650	13650	13650	13650	37
577	20241213	110700	36216230	13650	13650	13650	13640	22
578	20241213	110600	35916000	13640	13640	13640	13640	0
579	20241213	110500	35916000	13640	13640	13640	13640	7
580	20241213	110400	35820520	13650	13650	13650	13650	0
581	20241213	110300	35820520	13650	13650	13650	13650	0
582	20241213	110200	35820520	13650	13690	13690	13650	25
583	20241213	110100	35478550	13670	13690	13690	13670	3
584	20241213	110000	35437520	13720	13720	13720	13720	0
585	20241213	105900	35437520	13720	13720	13720	13720	0
586	20241213	105800	35437520	13720	13720	13720	13720	0
587	20241213	105700	35437520	13720	13720	13720	13720	0
588	20241213	105600	35437520	13720	13720	13720	13720	0
589	20241213	105500	35437520	13720	13640	13720	13640	30
590	20241213	105400	35026880	13640	13640	13640	13640	9
591	20241213	105300	34904120	13620	13620	13620	13620	7
592	20241213	105200	34808780	13640	13640	13640	13640	0
593	20241213	105100	34808780	13640	13640	13640	13640	0
594	20241213	105000	34808780	13640	13640	13640	13640	0
595	20241213	104900	34808780	13640	13640	13640	13640	0
596	20241213	104800	34808780	13640	13640	13640	13640	0
597	20241213	104700	34808780	13640	13640	13640	13640	0
598	20241213	104600	34808780	13640	13640	13640	13640	0
599	20241213	104500	34808780	13640	13640	13640	13640	90
600	20241213	104400	33581180	13640	13640	13640	13640	7
601	20241213	104300	33485700	13640	13640	13640	13640	0
602	20241213	104200	33485700	13640	13720	13720	13640	28
603	20241213	104100	33102660	13740	13740	13740	13740	0
604	20241213	104000	33102660	13740	13740	13740	13740	0
605	20241213	103900	33102660	13740	13740	13740	13740	0
606	20241213	103800	33102660	13740	13740	13740	13740	0
607	20241213	103700	33102660	13740	13740	13740	13740	0
608	20241213	103600	33102660	13740	13740	13740	13740	6
609	20241213	103500	33020220	13730	13700	13730	13700	21
610	20241213	103400	32732010	13700	13700	13700	13700	0
611	20241213	103300	32732010	13700	13700	13700	13700	8
612	20241213	103200	32622410	13700	13700	13700	13700	9
613	20241213	103100	32499110	13690	13690	13690	13690	0
614	20241213	103000	32499110	13690	13690	13690	13690	7
615	20241213	102900	32403280	13680	13680	13680	13680	0
616	20241213	102800	32403280	13680	13680	13680	13680	0
617	20241213	102700	32403280	13680	13680	13680	13680	0
618	20241213	102600	32403280	13680	13680	13680	13680	21
619	20241213	102500	32116000	13680	13680	13680	13680	0
620	20241213	102400	32116000	13680	13680	13680	13680	0
621	20241213	102300	32116000	13680	13680	13680	13680	5
622	20241213	102200	32047600	13620	13620	13620	13620	0
623	20241213	102100	32047600	13620	13620	13620	13620	0
624	20241213	102000	32047600	13620	13620	13620	13620	0
625	20241213	101900	32047600	13620	13620	13620	13620	0
626	20241213	101800	32047600	13620	13620	13620	13620	0
627	20241213	101700	32047600	13620	13620	13620	13620	0
628	20241213	101600	32047600	13620	13630	13630	13620	181
629	20241213	101500	29581210	13680	13680	13680	13680	0
630	20241213	101400	29581210	13680	13680	13680	13680	0
631	20241213	101300	29581210	13680	13680	13680	13680	0
632	20241213	101200	29581210	13680	13680	13680	13680	0
633	20241213	101100	29581210	13680	13680	13680	13680	0
634	20241213	101000	29581210	13680	13680	13680	13680	0
635	20241213	100900	29581210	13680	13680	13680	13680	0
636	20241213	100800	29581210	13680	13680	13680	13680	11
637	20241213	100700	29430730	13620	13620	13620	13620	0
638	20241213	100600	29430730	13620	13620	13620	13620	0
639	20241213	100500	29430730	13620	13620	13620	13620	0
640	20241213	100400	29430730	13620	13620	13620	13620	0
641	20241213	100300	29430730	13620	13620	13620	13620	0
642	20241213	100200	29430730	13620	13620	13620	13620	0
643	20241213	100100	29430730	13620	13670	13680	13620	775
644	20241213	100000	18840430	13690	13690	13690	13690	10
645	20241213	095900	18703530	13690	13690	13690	13690	1
646	20241213	095800	18689840	13690	13690	13690	13690	2
647	20241213	095700	18662460	13680	13680	13680	13680	5
648	20241213	095600	18594060	13650	13650	13650	13650	0
649	20241213	095500	18594060	13650	13650	13650	13650	0
650	20241213	095400	18594060	13650	13650	13650	13650	0
651	20241213	095300	18594060	13650	13660	13660	13650	127
652	20241213	095200	16859340	13660	13700	13700	13660	16
653	20241213	095100	16640220	13700	13700	13700	13700	100
654	20241213	095000	15270220	13660	13660	13660	13660	0
655	20241213	094900	15270220	13660	13660	13660	13660	0
656	20241213	094800	15270220	13660	13660	13660	13660	0
657	20241213	094700	15270220	13660	13660	13660	13660	0
658	20241213	094600	15270220	13660	13660	13660	13660	0
659	20241213	094500	15270220	13660	13660	13660	13660	0
660	20241213	094400	15270220	13660	13660	13660	13660	0
661	20241213	094300	15270220	13660	13640	13660	13640	11
662	20241213	094200	15120080	13630	13620	13630	13620	15
663	20241213	094100	14915640	13650	13650	13650	13650	14
664	20241213	094000	14724540	13640	13640	13640	13640	6
665	20241213	093900	14642700	13610	13610	13610	13610	1
666	20241213	093800	14629090	13600	13600	13600	13600	0
667	20241213	093700	14629090	13600	13600	13600	13600	0
668	20241213	093600	14629090	13600	13610	13610	13600	150
669	20241213	093500	12587690	13650	13650	13650	13650	0
670	20241213	093400	12587690	13650	13650	13650	13650	0
671	20241213	093300	12587690	13650	13650	13650	13650	0
672	20241213	093200	12587690	13650	13650	13650	13650	0
673	20241213	093100	12587690	13650	13650	13650	13650	4
674	20241213	093000	12533090	13570	13570	13570	13570	0
675	20241213	092900	12533090	13570	13570	13570	13570	0
676	20241213	092800	12533090	13570	13570	13570	13570	0
677	20241213	092700	12533090	13570	13570	13570	13570	0
678	20241213	092600	12533090	13570	13570	13570	13570	0
679	20241213	092500	12533090	13570	13570	13570	13570	0
680	20241213	092400	12533090	13570	13570	13570	13570	0
681	20241213	092300	12533090	13570	13570	13570	13570	0
682	20241213	092200	12533090	13570	13570	13570	13570	0
683	20241213	092100	12533090	13570	13570	13570	13570	0
684	20241213	092000	12533090	13570	13570	13570	13570	104
685	20241213	091900	11121810	13570	13570	13570	13570	20
686	20241213	091800	10850410	13600	13620	13620	13600	330
687	20241213	091700	6359560	13650	13650	13650	13650	10
688	20241213	091600	6223060	13650	13650	13650	13650	0
689	20241213	091500	6223060	13650	13650	13650	13650	140
690	20241213	091400	4312060	13650	13650	13650	13650	1
691	20241213	091300	4298410	13680	13680	13680	13680	2
692	20241213	091200	4271050	13600	13600	13600	13600	0
693	20241213	091100	4271050	13600	13600	13600	13600	0
694	20241213	091000	4271050	13600	13620	13620	13600	122
695	20241213	090900	2611620	13680	13680	13680	13680	1
696	20241213	090800	2597940	13680	13680	13680	13680	0
697	20241213	090700	2597940	13680	13680	13680	13680	0
698	20241213	090600	2597940	13680	13680	13680	13680	1
699	20241213	090500	2584260	13680	13680	13680	13680	0
700	20241213	090400	2584260	13680	13680	13680	13680	0
701	20241213	090300	2584260	13680	13680	13680	13680	0
702	20241213	090200	2584260	13680	13700	13700	13680	27
703	20241213	090100	2214860	13990	13990	13990	13990	0
704	20241213	090000	2214860	13990	13670	13990	13670	162