KissMeData/118990/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201800	1246959800	9870	9870	9870	9870	2575
3	20241219	201700	1246959800	9870	9870	9870	9870	0
4	20241219	201600	1246959800	9870	9870	9870	9870	0
5	20241219	201500	1246959800	9870	9870	9870	9870	0
6	20241219	201400	1246959800	9870	9870	9870	9870	0
7	20241219	201300	1246959800	9870	9870	9870	9870	0
8	20241219	201200	1246959800	9870	9870	9870	9870	0
9	20241219	201100	1246959800	9870	9870	9870	9870	0
10	20241219	201000	1246959800	9870	9870	9870	9870	0
11	20241219	200900	1246959800	9870	9870	9870	9870	0
12	20241219	200800	1246959800	9870	9870	9870	9870	0
13	20241219	200700	1246959800	9870	9870	9870	9870	0
14	20241219	200600	1246959800	9870	9870	9870	9870	0
15	20241219	200500	1246959800	9870	9870	9870	9870	0
16	20241219	200400	1246959800	9870	9870	9870	9870	0
17	20241219	200300	1246959800	9870	9870	9870	9870	0
18	20241219	200200	1246959800	9870	9870	9870	9870	0
19	20241219	200100	1246959800	9870	9870	9870	9870	0
20	20241219	200000	1246959800	9870	9870	9870	9870	0
21	20241219	195900	1246959800	9870	9870	9870	9870	0
22	20241219	195800	1246959800	9870	9870	9870	9870	0
23	20241219	195700	1246959800	9870	9870	9870	9870	0
24	20241219	195600	1246959800	9870	9870	9870	9870	0
25	20241219	195500	1246959800	9870	9870	9870	9870	0
26	20241219	195400	1246959800	9870	9870	9870	9870	0
27	20241219	195300	1246959800	9870	9870	9870	9870	0
28	20241219	195200	1246959800	9870	9870	9870	9870	0
29	20241219	195100	1246959800	9870	9870	9870	9870	0
30	20241219	195000	1246959800	9870	9870	9870	9870	0
31	20241219	194900	1246959800	9870	9870	9870	9870	0
32	20241219	194800	1246959800	9870	9870	9870	9870	2575
33	20241219	194700	1246959800	9870	9870	9870	9870	0
34	20241219	194600	1246959800	9870	9870	9870	9870	0
35	20241219	194500	1246959800	9870	9870	9870	9870	0
36	20241219	194400	1246959800	9870	9870	9870	9870	0
37	20241219	194300	1246959800	9870	9870	9870	9870	0
38	20241219	194200	1246959800	9870	9870	9870	9870	0
39	20241219	194100	1246959800	9870	9870	9870	9870	0
40	20241219	194000	1246959800	9870	9870	9870	9870	0
41	20241219	193900	1246959800	9870	9870	9870	9870	0
42	20241219	193800	1246959800	9870	9870	9870	9870	0
43	20241219	193700	1246959800	9870	9870	9870	9870	0
44	20241219	193600	1246959800	9870	9870	9870	9870	0
45	20241219	193500	1246959800	9870	9870	9870	9870	0
46	20241219	193400	1246959800	9870	9870	9870	9870	0
47	20241219	193300	1246959800	9870	9870	9870	9870	0
48	20241219	193200	1246959800	9870	9870	9870	9870	0
49	20241219	193100	1246959800	9870	9870	9870	9870	0
50	20241219	193000	1246959800	9870	9870	9870	9870	0
51	20241219	192900	1246959800	9870	9870	9870	9870	0
52	20241219	192800	1246959800	9870	9870	9870	9870	0
53	20241219	192700	1246959800	9870	9870	9870	9870	0
54	20241219	192600	1246959800	9870	9870	9870	9870	0
55	20241219	192500	1246959800	9870	9870	9870	9870	0
56	20241219	192400	1246959800	9870	9870	9870	9870	0
57	20241219	192300	1246959800	9870	9870	9870	9870	0
58	20241219	192200	1246959800	9870	9870	9870	9870	0
59	20241219	192100	1246959800	9870	9870	9870	9870	0
60	20241219	192000	1246959800	9870	9870	9870	9870	0
61	20241219	191900	1246959800	9870	9870	9870	9870	0
62	20241219	191800	1246959800	9870	9870	9870	9870	2575
63	20241219	191700	1246959800	9870	9870	9870	9870	0
64	20241219	191600	1246959800	9870	9870	9870	9870	0
65	20241219	191500	1246959800	9870	9870	9870	9870	0
66	20241219	191400	1246959800	9870	9870	9870	9870	0
67	20241219	191300	1246959800	9870	9870	9870	9870	0
68	20241219	191200	1246959800	9870	9870	9870	9870	0
69	20241219	191100	1246959800	9870	9870	9870	9870	0
70	20241219	191000	1246959800	9870	9870	9870	9870	0
71	20241219	190900	1246959800	9870	9870	9870	9870	0
72	20241219	190800	1246959800	9870	9870	9870	9870	0
73	20241219	190700	1246959800	9870	9870	9870	9870	0
74	20241219	190600	1246959800	9870	9870	9870	9870	0
75	20241219	190500	1246959800	9870	9870	9870	9870	0
76	20241219	190400	1246959800	9870	9870	9870	9870	0
77	20241219	190300	1246959800	9870	9870	9870	9870	0
78	20241219	190200	1246959800	9870	9870	9870	9870	0
79	20241219	190100	1246959800	9870	9870	9870	9870	0
80	20241219	190000	1246959800	9870	9870	9870	9870	0
81	20241219	185900	1246959800	9870	9870	9870	9870	0
82	20241219	185800	1246959800	9870	9870	9870	9870	0
83	20241219	185700	1246959800	9870	9870	9870	9870	0
84	20241219	185600	1246959800	9870	9870	9870	9870	0
85	20241219	185500	1246959800	9870	9870	9870	9870	0
86	20241219	185400	1246959800	9870	9870	9870	9870	0
87	20241219	185300	1246959800	9870	9870	9870	9870	0
88	20241219	185200	1246959800	9870	9870	9870	9870	0
89	20241219	185100	1246959800	9870	9870	9870	9870	0
90	20241219	185000	1246959800	9870	9870	9870	9870	0
91	20241219	184900	1246959800	9870	9870	9870	9870	0
92	20241219	184800	1246959800	9870	9870	9870	9870	2575
93	20241219	184700	1246959800	9870	9870	9870	9870	0
94	20241219	184600	1246959800	9870	9870	9870	9870	0
95	20241219	184500	1246959800	9870	9870	9870	9870	0
96	20241219	184400	1246959800	9870	9870	9870	9870	0
97	20241219	184300	1246959800	9870	9870	9870	9870	0
98	20241219	184200	1246959800	9870	9870	9870	9870	0
99	20241219	184100	1246959800	9870	9870	9870	9870	0
100	20241219	184000	1246959800	9870	9870	9870	9870	0
101	20241219	183900	1246959800	9870	9870	9870	9870	0
102	20241219	183800	1246959800	9870	9870	9870	9870	0
103	20241219	183700	1246959800	9870	9870	9870	9870	0
104	20241219	183600	1246959800	9870	9870	9870	9870	0
105	20241219	183500	1246959800	9870	9870	9870	9870	0
106	20241219	183400	1246959800	9870	9870	9870	9870	0
107	20241219	183300	1246959800	9870	9870	9870	9870	0
108	20241219	183200	1246959800	9870	9870	9870	9870	0
109	20241219	183100	1246959800	9870	9870	9870	9870	0
110	20241219	183000	1246959800	9870	9870	9870	9870	0
111	20241219	182900	1246959800	9870	9870	9870	9870	0
112	20241219	182800	1246959800	9870	9870	9870	9870	0
113	20241219	182700	1246959800	9870	9870	9870	9870	0
114	20241219	182600	1246959800	9870	9870	9870	9870	0
115	20241219	182500	1246959800	9870	9870	9870	9870	0
116	20241219	182400	1246959800	9870	9870	9870	9870	0
117	20241219	182300	1246959800	9870	9870	9870	9870	0
118	20241219	182200	1246959800	9870	9870	9870	9870	0
119	20241219	182100	1246959800	9870	9870	9870	9870	0
120	20241219	182000	1246959800	9870	9870	9870	9870	0
121	20241219	181900	1246959800	9870	9870	9870	9870	0
122	20241219	181800	1246959800	9870	9870	9870	9870	2575
123	20241219	181700	1246959800	9870	9870	9870	9870	0
124	20241219	181600	1246959800	9870	9870	9870	9870	0
125	20241219	181500	1246959800	9870	9870	9870	9870	0
126	20241219	181400	1246959800	9870	9870	9870	9870	0
127	20241219	181300	1246959800	9870	9870	9870	9870	0
128	20241219	181200	1246959800	9870	9870	9870	9870	0
129	20241219	181100	1246959800	9870	9870	9870	9870	0
130	20241219	181000	1246959800	9870	9870	9870	9870	0
131	20241219	180900	1246959800	9870	9870	9870	9870	0
132	20241219	180800	1246959800	9870	9870	9870	9870	0
133	20241219	180700	1246959800	9870	9870	9870	9870	0
134	20241219	180600	1246959800	9870	9870	9870	9870	0
135	20241219	180500	1246959800	9870	9870	9870	9870	0
136	20241219	180400	1246959800	9870	9870	9870	9870	0
137	20241219	180300	1246959800	9870	9870	9870	9870	0
138	20241219	180200	1246959800	9870	9870	9870	9870	0
139	20241219	180100	1246959800	9870	9870	9870	9870	0
140	20241219	180000	1246959800	9870	9870	9870	9870	0
141	20241219	175900	1246959800	9870	9870	9870	9870	0
142	20241219	175800	1246959800	9870	9870	9870	9870	0
143	20241219	175700	1246959800	9870	9870	9870	9870	0
144	20241219	175600	1246959800	9870	9870	9870	9870	0
145	20241219	175500	1246959800	9870	9870	9870	9870	0
146	20241219	175400	1246959800	9870	9870	9870	9870	0
147	20241219	175300	1246959800	9870	9870	9870	9870	0
148	20241219	175200	1246959800	9870	9870	9870	9870	0
149	20241219	175100	1246959800	9870	9870	9870	9870	0
150	20241219	175000	1246959800	9870	9870	9870	9870	0
151	20241219	174900	1246959800	9870	9870	9870	9870	0
152	20241219	174800	1246959800	9870	9870	9870	9870	2575
153	20241219	174700	1246959800	9870	9870	9870	9870	0
154	20241219	174600	1246959800	9870	9870	9870	9870	0
155	20241219	174500	1246959800	9870	9870	9870	9870	0
156	20241219	174400	1246959800	9870	9870	9870	9870	0
157	20241219	174300	1246959800	9870	9870	9870	9870	0
158	20241219	174200	1246959800	9870	9870	9870	9870	0
159	20241219	174100	1246959800	9870	9870	9870	9870	0
160	20241219	174000	1246959800	9870	9870	9870	9870	0
161	20241219	173900	1246959800	9870	9870	9870	9870	0
162	20241219	173800	1246959800	9870	9870	9870	9870	0
163	20241219	173700	1246959800	9870	9870	9870	9870	0
164	20241219	173600	1246959800	9870	9870	9870	9870	0
165	20241219	173500	1246959800	9870	9870	9870	9870	0
166	20241219	173400	1246959800	9870	9870	9870	9870	0
167	20241219	173300	1246959800	9870	9870	9870	9870	0
168	20241219	173200	1246959800	9870	9870	9870	9870	0
169	20241219	173100	1246959800	9870	9870	9870	9870	0
170	20241219	173000	1246959800	9870	9870	9870	9870	0
171	20241219	172900	1246959800	9870	9870	9870	9870	0
172	20241219	172800	1246959800	9870	9870	9870	9870	0
173	20241219	172700	1246959800	9870	9870	9870	9870	0
174	20241219	172600	1246959800	9870	9870	9870	9870	0
175	20241219	172500	1246959800	9870	9870	9870	9870	0
176	20241219	172400	1246959800	9870	9870	9870	9870	0
177	20241219	172300	1246959800	9870	9870	9870	9870	0
178	20241219	172200	1246959800	9870	9870	9870	9870	0
179	20241219	172100	1246959800	9870	9870	9870	9870	0
180	20241219	172000	1246959800	9870	9870	9870	9870	0
181	20241219	171900	1246959800	9870	9870	9870	9870	0
182	20241219	171800	1246959800	9870	9870	9870	9870	2575
183	20241219	171700	1246959800	9870	9870	9870	9870	0
184	20241219	171600	1246959800	9870	9870	9870	9870	0
185	20241219	171500	1246959800	9870	9870	9870	9870	0
186	20241219	171400	1246959800	9870	9870	9870	9870	0
187	20241219	171300	1246959800	9870	9870	9870	9870	0
188	20241219	171200	1246959800	9870	9870	9870	9870	0
189	20241219	171100	1246959800	9870	9870	9870	9870	0
190	20241219	171000	1246959800	9870	9870	9870	9870	0
191	20241219	170900	1246959800	9870	9870	9870	9870	0
192	20241219	170800	1246959800	9870	9870	9870	9870	0
193	20241219	170700	1246959800	9870	9870	9870	9870	0
194	20241219	170600	1246959800	9870	9870	9870	9870	0
195	20241219	170500	1246959800	9870	9870	9870	9870	0
196	20241219	170400	1246959800	9870	9870	9870	9870	0
197	20241219	170300	1246959800	9870	9870	9870	9870	0
198	20241219	170200	1246959800	9870	9870	9870	9870	0
199	20241219	170100	1246959800	9870	9870	9870	9870	0
200	20241219	170000	1246959800	9870	9870	9870	9870	0
201	20241219	165900	1246959800	9870	9870	9870	9870	0
202	20241219	165800	1246959800	9870	9870	9870	9870	0
203	20241219	165700	1246959800	9870	9870	9870	9870	0
204	20241219	165600	1246959800	9870	9870	9870	9870	0
205	20241219	165500	1246959800	9870	9870	9870	9870	0
206	20241219	165400	1246959800	9870	9870	9870	9870	0
207	20241219	165300	1246959800	9870	9870	9870	9870	0
208	20241219	165200	1246959800	9870	9870	9870	9870	0
209	20241219	165100	1246959800	9870	9870	9870	9870	0
210	20241219	165000	1246959800	9870	9870	9870	9870	0
211	20241219	164900	1246959800	9870	9870	9870	9870	0
212	20241219	164800	1246959800	9870	9870	9870	9870	2575
213	20241219	164700	1246959800	9870	9870	9870	9870	0
214	20241219	164600	1246959800	9870	9870	9870	9870	0
215	20241219	164500	1246959800	9870	9870	9870	9870	0
216	20241219	164400	1246959800	9870	9870	9870	9870	0
217	20241219	164300	1246959800	9870	9870	9870	9870	0
218	20241219	164200	1246959800	9870	9870	9870	9870	0
219	20241219	164100	1246959800	9870	9870	9870	9870	0
220	20241219	164000	1246959800	9870	9870	9870	9870	0
221	20241219	163900	1246959800	9870	9870	9870	9870	0
222	20241219	163800	1246959800	9870	9870	9870	9870	0
223	20241219	163700	1246959800	9870	9870	9870	9870	0
224	20241219	163600	1246959800	9870	9870	9870	9870	0
225	20241219	163500	1246959800	9870	9870	9870	9870	0
226	20241219	163400	1246959800	9870	9870	9870	9870	0
227	20241219	163300	1246959800	9870	9870	9870	9870	0
228	20241219	163200	1246959800	9870	9870	9870	9870	0
229	20241219	163100	1246959800	9870	9870	9870	9870	0
230	20241219	163000	1246959800	9870	9870	9870	9870	0
231	20241219	162900	1246959800	9870	9870	9870	9870	0
232	20241219	162800	1246959800	9870	9870	9870	9870	0
233	20241219	162700	1246959800	9870	9870	9870	9870	0
234	20241219	162600	1246959800	9870	9870	9870	9870	0
235	20241219	162500	1246959800	9870	9870	9870	9870	0
236	20241219	162400	1246959800	9870	9870	9870	9870	0
237	20241219	162300	1246959800	9870	9870	9870	9870	0
238	20241219	162200	1246959800	9870	9870	9870	9870	0
239	20241219	162100	1246959800	9870	9870	9870	9870	0
240	20241219	162000	1246959800	9870	9870	9870	9870	0
241	20241219	161900	1246959800	9870	9870	9870	9870	0
242	20241219	161800	1246959800	9870	9870	9870	9870	2575
243	20241219	161700	1246959800	9870	9870	9870	9870	0
244	20241219	161600	1246959800	9870	9870	9870	9870	0
245	20241219	161500	1246959800	9870	9870	9870	9870	0
246	20241219	161400	1246959800	9870	9870	9870	9870	0
247	20241219	161300	1246959800	9870	9870	9870	9870	0
248	20241219	161200	1246959800	9870	9870	9870	9870	0
249	20241219	161100	1246959800	9870	9870	9870	9870	0
250	20241219	161000	1246959800	9870	9870	9870	9870	0
251	20241219	160900	1246959800	9870	9870	9870	9870	0
252	20241219	160800	1246959800	9870	9870	9870	9870	0
253	20241219	160700	1246959800	9870	9870	9870	9870	0
254	20241219	160600	1246959800	9870	9870	9870	9870	0
255	20241219	160500	1246959800	9870	9870	9870	9870	0
256	20241219	160400	1246959800	9870	9870	9870	9870	0
257	20241219	160300	1246959800	9870	9870	9870	9870	0
258	20241219	160200	1246959800	9870	9870	9870	9870	0
259	20241219	160100	1246959800	9870	9870	9870	9870	0
260	20241219	160000	1246959800	9870	9870	9870	9870	0
261	20241219	155900	1246959800	9870	9870	9870	9870	0
262	20241219	155800	1246959800	9870	9870	9870	9870	0
263	20241219	155700	1246959800	9870	9870	9870	9870	0
264	20241219	155600	1246959800	9870	9870	9870	9870	0
265	20241219	155500	1246959800	9870	9870	9870	9870	0
266	20241219	155400	1246959800	9870	9870	9870	9870	0
267	20241219	155300	1246959800	9870	9870	9870	9870	0
268	20241219	155200	1246959800	9870	9870	9870	9870	0
269	20241219	155100	1246959800	9870	9870	9870	9870	0
270	20241219	155000	1246959800	9870	9870	9870	9870	0
271	20241219	154900	1246959800	9870	9870	9870	9870	0
272	20241219	154800	1246959800	9870	9870	9870	9870	2575
273	20241219	154700	1246959800	9870	9870	9870	9870	0
274	20241219	154600	1246959800	9870	9870	9870	9870	0
275	20241219	154500	1246959800	9870	9870	9870	9870	0
276	20241219	154400	1246959800	9870	9870	9870	9870	0
277	20241219	154300	1246959800	9870	9870	9870	9870	0
278	20241219	154200	1246959800	9870	9870	9870	9870	0
279	20241219	154100	1246959800	9870	9870	9870	9870	0
280	20241219	154000	1246959800	9870	9870	9870	9870	0
281	20241219	153900	1246959800	9870	9870	9870	9870	0
282	20241219	153800	1246959800	9870	9870	9870	9870	0
283	20241219	153700	1246959800	9870	9870	9870	9870	0
284	20241219	153600	1246959800	9870	9870	9870	9870	0
285	20241219	153500	1246959800	9870	9870	9870	9870	0
286	20241219	153400	1246959800	9870	9870	9870	9870	0
287	20241219	153300	1246959800	9870	9870	9870	9870	0
288	20241219	153200	1246959800	9870	9870	9870	9870	0
289	20241219	153100	1246959800	9870	9870	9870	9870	0
290	20241219	153000	1246959800	9870	9870	9870	9870	2575
291	20241219	152900	1221544550	9920	9920	9920	9920	0
292	20241219	152800	1221544550	9920	9920	9920	9920	0
293	20241219	152700	1221544550	9920	9920	9920	9920	0
294	20241219	152600	1221544550	9920	9920	9920	9920	0
295	20241219	152500	1221544550	9920	9920	9920	9920	0
296	20241219	152400	1221544550	9920	9920	9920	9920	0
297	20241219	152300	1221544550	9920	9920	9920	9920	0
298	20241219	152200	1221544550	9920	9920	9920	9920	0
299	20241219	152100	1221544550	9920	9920	9920	9920	0
300	20241219	152000	1221544550	9920	9920	9920	9920	0
301	20241219	151900	1221544550	9920	9900	9920	9850	3026
302	20241219	151800	1191683320	9920	9920	9920	9920	2
303	20241219	151700	1191663480	9920	9920	9920	9920	1
304	20241219	151600	1191653560	9880	9920	9920	9880	201
305	20241219	151500	1189667640	9880	9880	9880	9880	85
306	20241219	151400	1188827840	9880	9920	9920	9880	1031
307	20241219	151300	1178628870	9930	9930	9930	9930	100
308	20241219	151200	1177635870	9930	9930	9930	9930	0
309	20241219	151100	1177635870	9930	9920	9930	9920	590
310	20241219	151000	1171779170	9920	9930	9930	9920	172
311	20241219	150900	1170072130	9920	9920	9920	9920	495
312	20241219	150800	1165161730	9930	9900	9930	9900	502
313	20241219	150700	1160177930	9900	9900	9900	9900	203
314	20241219	150600	1158168230	9890	9890	9890	9890	275
315	20241219	150500	1155448480	9880	9870	9880	9870	226
316	20241219	150400	1153216410	9870	9870	9870	9870	258
317	20241219	150300	1150669950	9880	9860	9880	9860	213
318	20241219	150200	1148569670	9860	9860	9860	9860	30
319	20241219	150100	1148273870	9860	9890	9890	9860	534
320	20241219	150000	1143008510	9850	9850	9850	9850	0
321	20241219	145900	1143008510	9850	9860	9860	9850	1000
322	20241219	145800	1133153510	9850	9860	9860	9850	5501
323	20241219	145700	1078913660	9860	9880	9880	9860	1332
324	20241219	145600	1065770130	9880	9870	9880	9870	232
325	20241219	145500	1063478670	9860	9860	9860	9860	26
326	20241219	145400	1063222310	9860	9870	9870	9860	143
327	20241219	145300	1061812280	9870	9870	9870	9870	7
328	20241219	145200	1061743190	9850	9860	9860	9850	200
329	20241219	145100	1059772000	9860	9860	9860	9860	503
330	20241219	145000	1054812420	9850	9890	9890	9850	1122
331	20241219	144900	1043738590	9880	9880	9880	9880	500
332	20241219	144800	1038798590	9900	9900	9900	9900	5
333	20241219	144700	1038749090	9870	9870	9870	9870	147
334	20241219	144600	1037298200	9870	9870	9870	9870	0
335	20241219	144500	1037298200	9870	9880	9880	9870	30
336	20241219	144400	1037002090	9870	9870	9870	9870	0
337	20241219	144300	1037002090	9870	9870	9870	9870	27
338	20241219	144200	1036735600	9870	9870	9870	9870	0
339	20241219	144100	1036735600	9870	9870	9870	9870	10
340	20241219	144000	1036636900	9870	9870	9870	9870	29
341	20241219	143900	1036350670	9870	9880	9880	9870	15
342	20241219	143800	1036202570	9890	9900	9900	9890	12
343	20241219	143700	1036083880	9900	9870	9900	9860	491
344	20241219	143600	1031241900	9870	9860	9870	9860	225
345	20241219	143500	1029021160	9870	9870	9870	9860	170
346	20241219	143400	1027343270	9870	9880	9880	9870	3074
347	20241219	143300	996997070	9900	9890	9900	9890	455
348	20241219	143200	992496830	9890	9890	9890	9890	0
349	20241219	143100	992496830	9890	9900	9900	9890	388
350	20241219	143000	988656630	9910	9910	9910	9910	0
351	20241219	142900	988656630	9910	9910	9910	9910	50
352	20241219	142800	988161130	9910	9910	9910	9910	275
353	20241219	142700	985435880	9910	9910	9910	9910	0
354	20241219	142600	985435880	9910	9910	9910	9910	1
355	20241219	142500	985425970	9920	9920	9920	9920	1
356	20241219	142400	985416050	9920	9920	9920	9920	10
357	20241219	142300	985316850	9920	9920	9920	9920	59
358	20241219	142200	984731570	9920	9920	9920	9920	0
359	20241219	142100	984731570	9920	9920	9920	9920	0
360	20241219	142000	984731570	9920	9920	9920	9920	0
361	20241219	141900	984731570	9920	9920	9920	9920	30
362	20241219	141800	984433970	9910	9940	9940	9910	1170
363	20241219	141700	972822070	9940	9940	9940	9940	0
364	20241219	141600	972822070	9940	9940	9940	9940	0
365	20241219	141500	972822070	9940	9950	9950	9940	500
366	20241219	141400	967850070	9950	9950	9950	9950	0
367	20241219	141300	967850070	9950	9950	9950	9950	490
368	20241219	141200	962974570	9960	9960	9960	9960	0
369	20241219	141100	962974570	9960	9960	9960	9960	2
370	20241219	141000	962954650	9950	9950	9950	9950	335
371	20241219	140900	959621400	9950	9950	9950	9950	25
372	20241219	140800	959372650	9940	9940	9940	9940	112
373	20241219	140700	958259370	9950	9950	9950	9950	482
374	20241219	140600	953463470	9960	9950	9960	9950	175
375	20241219	140500	951722200	9950	9950	9950	9950	1
376	20241219	140400	951712250	9950	9950	9950	9950	0
377	20241219	140300	951712250	9950	9950	9950	9950	34
378	20241219	140200	951373950	9960	9960	9960	9960	1
379	20241219	140100	951363990	9960	9960	9960	9960	1
380	20241219	140000	951354030	9970	9970	9970	9970	0
381	20241219	135900	951354030	9970	9970	9970	9970	0
382	20241219	135800	951354030	9970	9970	9970	9970	30
383	20241219	135700	951054930	9970	9970	9970	9970	1
384	20241219	135600	951044960	9970	9950	9970	9950	1406
385	20241219	135500	937052420	9950	9950	9950	9950	122
386	20241219	135400	935838520	9970	9970	9970	9970	503
387	20241219	135300	930823610	9970	9970	9970	9970	0
388	20241219	135200	930823610	9970	9960	9970	9960	45
389	20241219	135100	930375310	9970	9970	9970	9970	50
390	20241219	135000	929876810	9970	9970	9970	9970	2
391	20241219	134900	929856870	9950	9950	9950	9950	0
392	20241219	134800	929856870	9950	9950	9950	9950	130
393	20241219	134700	928563370	9950	9950	9950	9950	1
394	20241219	134600	928553420	9940	9940	9940	9940	0
395	20241219	134500	928553420	9940	9940	9940	9940	0
396	20241219	134400	928553420	9940	9940	9940	9940	74
397	20241219	134300	927817860	9980	9980	9980	9980	1197
398	20241219	134200	915871800	9980	9940	9980	9940	1062
399	20241219	134100	905279640	9940	9940	9940	9940	100
400	20241219	134000	904285640	9960	9960	9960	9960	312
401	20241219	133900	901178120	9960	9930	9960	9930	108
402	20241219	133800	900105620	9920	9920	9920	9920	0
403	20241219	133700	900105620	9920	9920	9920	9920	0
404	20241219	133600	900105620	9920	9920	9920	9920	0
405	20241219	133500	900105620	9920	9920	9920	9920	0
406	20241219	133400	900105620	9920	9920	9920	9920	0
407	20241219	133300	900105620	9920	9920	9920	9920	255
408	20241219	133200	897576020	9920	9930	9940	9920	177
409	20241219	133100	895818560	9940	9960	9980	9940	566
410	20241219	133000	890186630	9980	9950	9980	9950	916
411	20241219	132900	881057500	9940	9940	9940	9940	0
412	20241219	132800	881057500	9940	9950	9950	9940	76
413	20241219	132700	880302040	9950	9970	9970	9950	13
414	20241219	132600	880172630	9970	9970	9970	9970	2
415	20241219	132500	880152690	9970	9960	9970	9960	15
416	20241219	132400	880003240	9960	9960	9960	9960	5
417	20241219	132300	879953440	9970	9940	9970	9940	32
418	20241219	132200	879635300	9970	9970	9970	9970	200
419	20241219	132100	877641300	9970	9950	9970	9950	161
420	20241219	132000	876037350	9950	9950	9950	9950	2
421	20241219	131900	876017450	9960	9960	9960	9960	0
422	20241219	131800	876017450	9960	9960	9960	9960	2
423	20241219	131700	875997530	10000	10000	10000	10000	0
424	20241219	131600	875997530	10000	9980	10000	9980	1000
425	20241219	131500	866005010	9920	9920	9920	9920	2
426	20241219	131400	865985170	9920	9960	10000	9920	3020
427	20241219	131300	835903210	9950	9950	9950	9950	50
428	20241219	131200	835405710	9950	9950	9950	9950	1
429	20241219	131100	835395760	9950	9950	9950	9920	100
430	20241219	131000	834401690	9950	9950	9950	9950	100
431	20241219	130900	833406690	9940	9940	9940	9940	250
432	20241219	130800	830921690	9940	9940	9940	9940	1
433	20241219	130700	830911750	9930	9930	9930	9930	0
434	20241219	130600	830911750	9930	9910	9930	9910	375
435	20241219	130500	827188940	9900	9900	9900	9900	0
436	20241219	130400	827188940	9900	9900	9900	9900	1057
437	20241219	130300	816724640	9900	9900	9900	9900	0
438	20241219	130200	816724640	9900	9900	9900	9900	2055
439	20241219	130100	796380140	9900	9900	9900	9900	20
440	20241219	130000	796182140	9900	9910	9910	9900	33
441	20241219	125900	795855210	9920	9920	9920	9920	0
442	20241219	125800	795855210	9920	9920	9920	9920	20
443	20241219	125700	795656810	9900	9900	9900	9900	500
444	20241219	125600	790706810	9900	9900	9900	9900	107
445	20241219	125500	789647510	9900	9910	9910	9900	2
446	20241219	125400	789627700	9900	9900	9900	9900	2
447	20241219	125300	789607900	9900	9920	9930	9900	192
448	20241219	125200	787706520	9900	9900	9900	9900	0
449	20241219	125100	787706520	9900	9900	9900	9900	1
450	20241219	125000	787696620	9900	9900	9900	9900	0
451	20241219	124900	787696620	9900	9900	9900	9900	98
452	20241219	124800	786726420	9900	9900	9900	9900	0
453	20241219	124700	786726420	9900	9890	9900	9890	73
454	20241219	124600	786004430	9890	9890	9890	9890	1
455	20241219	124500	785994540	9880	9880	9880	9880	14
456	20241219	124400	785856220	9870	9870	9870	9870	0
457	20241219	124300	785856220	9870	9870	9870	9870	0
458	20241219	124200	785856220	9870	9870	9870	9870	14
459	20241219	124100	785718040	9870	9880	9880	9870	96
460	20241219	124000	784769700	9860	9870	9880	9860	265
461	20241219	123900	782154360	9870	9890	9890	9870	377
462	20241219	123800	778431170	9890	9890	9890	9890	0
463	20241219	123700	778431170	9890	9890	9890	9890	0
464	20241219	123600	778431170	9890	9890	9890	9890	2
465	20241219	123500	778411390	9890	9890	9890	9890	5
466	20241219	123400	778361940	9930	9930	9930	9930	141
467	20241219	123300	776961810	9890	9890	9890	9890	170
468	20241219	123200	775280510	9890	9890	9890	9890	0
469	20241219	123100	775280510	9890	9890	9890	9890	572
470	20241219	123000	769623430	9890	9890	9890	9890	0
471	20241219	122900	769623430	9890	9890	9890	9890	1
472	20241219	122800	769613540	9890	9890	9890	9890	96
473	20241219	122700	768664100	9870	9890	9890	9870	364
474	20241219	122600	765069770	9890	9890	9890	9890	118
475	20241219	122500	763902750	9900	9910	9920	9900	1268
476	20241219	122400	751340760	9920	9920	9920	9920	50
477	20241219	122300	750844760	9950	9950	9950	9950	0
478	20241219	122200	750844760	9950	9950	9950	9950	0
479	20241219	122100	750844760	9950	9950	9950	9950	0
480	20241219	122000	750844760	9950	9920	9950	9920	700
481	20241219	121900	743882550	9950	9950	9950	9950	1830
482	20241219	121800	725674050	9950	9940	9950	9940	205
483	20241219	121700	723636300	9910	9910	9910	9910	0
484	20241219	121600	723636300	9910	9910	9910	9910	1
485	20241219	121500	723626390	9910	9910	9910	9910	36
486	20241219	121400	723269630	9910	9910	9910	9910	46
487	20241219	121300	722813770	9910	9910	9910	9910	2
488	20241219	121200	722793950	9920	9920	9920	9920	7
489	20241219	121100	722724510	9940	9940	9940	9940	2000
490	20241219	121000	702844510	9920	9920	9920	9920	1
491	20241219	120900	702834590	9940	9930	9940	9930	10
492	20241219	120800	702735200	9940	9920	9940	9920	121
493	20241219	120700	701532480	9930	9930	9930	9930	0
494	20241219	120600	701532480	9930	9930	9930	9930	0
495	20241219	120500	701532480	9930	9930	9930	9930	68
496	20241219	120400	700857240	9900	9920	9930	9900	141
497	20241219	120300	699459040	9910	9910	9910	9910	0
498	20241219	120200	699459040	9910	9910	9910	9910	5
499	20241219	120100	699409490	9910	9910	9910	9910	0
500	20241219	120000	699409490	9910	9890	9910	9890	422
501	20241219	115900	695234210	9880	9880	9880	9880	57
502	20241219	115800	694671050	9880	9880	9880	9880	0
503	20241219	115700	694671050	9880	9880	9880	9880	3
504	20241219	115600	694641410	9870	9870	9870	9870	1
505	20241219	115500	694631540	9860	9860	9860	9860	0
506	20241219	115400	694631540	9860	9860	9860	9860	0
507	20241219	115300	694631540	9860	9860	9860	9860	101
508	20241219	115200	693635680	9860	9860	9860	9860	1
509	20241219	115100	693625820	9860	9870	9870	9860	224
510	20241219	115000	691416870	9860	9860	9860	9860	0
511	20241219	114900	691416870	9860	9860	9860	9860	0
512	20241219	114800	691416870	9860	9860	9860	9860	11
513	20241219	114700	691308410	9860	9870	9870	9860	36
514	20241219	114600	690953250	9870	9870	9870	9870	34
515	20241219	114500	690617670	9870	9870	9870	9870	0
516	20241219	114400	690617670	9870	9870	9870	9870	0
517	20241219	114300	690617670	9870	9870	9870	9870	0
518	20241219	114200	690617670	9870	9870	9870	9870	1
519	20241219	114100	690607800	9860	9860	9860	9860	0
520	20241219	114000	690607800	9860	9860	9860	9860	2
521	20241219	113900	690588080	9860	9860	9860	9860	70
522	20241219	113800	689897880	9850	9850	9850	9850	0
523	20241219	113700	689897880	9850	9840	9850	9840	247
524	20241219	113600	687466190	9840	9830	9840	9830	25
525	20241219	113500	687220410	9830	9830	9830	9830	42
526	20241219	113400	686807550	9840	9840	9840	9840	124
527	20241219	113300	685587390	9840	9850	9850	9840	7
528	20241219	113200	685518500	9850	9850	9850	9850	287
529	20241219	113100	682691550	9850	9850	9850	9850	200
530	20241219	113000	680721550	9850	9850	9850	9850	0
531	20241219	112900	680721550	9850	9850	9850	9850	106
532	20241219	112800	679677450	9850	9850	9850	9850	8
533	20241219	112700	679598650	9840	9840	9840	9840	25
534	20241219	112600	679352650	9840	9840	9840	9840	2
535	20241219	112500	679332970	9840	9850	9850	9840	59
536	20241219	112400	678752160	9840	9840	9840	9840	0
537	20241219	112300	678752160	9840	9840	9840	9840	49
538	20241219	112200	678270000	9840	9840	9840	9840	100
539	20241219	112100	677286000	9840	9840	9840	9840	25
540	20241219	112000	677040000	9840	9840	9840	9840	0
541	20241219	111900	677040000	9840	9840	9840	9840	0
542	20241219	111800	677040000	9840	9840	9840	9840	15
543	20241219	111700	676892400	9840	9840	9840	9840	12
544	20241219	111600	676774320	9840	9840	9840	9840	35
545	20241219	111500	676429920	9840	9840	9840	9840	63
546	20241219	111400	675810000	9850	9850	9850	9850	100
547	20241219	111300	674825000	9850	9850	9850	9850	2
548	20241219	111200	674805300	9850	9850	9850	9850	50
549	20241219	111100	674312800	9850	9840	9850	9830	581
550	20241219	111000	668595680	9860	9860	9860	9850	204
551	20241219	110900	666586180	9860	9850	9860	9850	432
552	20241219	110800	662330730	9860	9860	9860	9850	24
553	20241219	110700	662094100	9860	9860	9870	9850	1728
554	20241219	110600	645071590	9860	9860	9880	9860	80
555	20241219	110500	644282270	9880	9880	9880	9880	1
556	20241219	110400	644272390	9860	9860	9860	9860	0
557	20241219	110300	644272390	9860	9860	9860	9860	155
558	20241219	110200	642744090	9850	9850	9850	9850	9
559	20241219	110100	642655440	9850	9870	9870	9850	45
560	20241219	110000	642211330	9870	9870	9870	9870	0
561	20241219	105900	642211330	9870	9870	9870	9870	31
562	20241219	105800	641905360	9890	9890	9890	9890	0
563	20241219	105700	641905360	9890	9890	9890	9890	6
564	20241219	105600	641846020	9890	9890	9890	9890	0
565	20241219	105500	641846020	9890	9880	9890	9880	83
566	20241219	105400	641025970	9880	9880	9880	9880	0
567	20241219	105300	641025970	9880	9880	9880	9880	3
568	20241219	105200	640996330	9880	9870	9880	9870	147
569	20241219	105100	639544940	9870	9860	9870	9860	15
570	20241219	105000	639397010	9860	9850	9860	9850	220
571	20241219	104900	637229790	9870	9870	9870	9870	0
572	20241219	104800	637229790	9870	9870	9870	9870	1
573	20241219	104700	637219920	9830	9830	9830	9830	0
574	20241219	104600	637219920	9830	9830	9830	9830	473
575	20241219	104500	632570330	9830	9870	9870	9830	41
576	20241219	104400	632166900	9870	9840	9870	9820	1872
577	20241219	104300	613760240	9840	9840	9840	9840	31
578	20241219	104200	613455200	9840	9840	9840	9840	678
579	20241219	104100	606783680	9850	9840	9850	9840	93
580	20241219	104000	605867940	9840	9840	9840	9840	30
581	20241219	103900	605572740	9830	9840	9870	9830	1126
582	20241219	103800	594496510	9840	9850	9850	9840	791
583	20241219	103700	586705200	9850	9850	9850	9850	0
584	20241219	103600	586705200	9850	9850	9850	9850	3
585	20241219	103500	586675650	9850	9850	9850	9850	221
586	20241219	103400	584498800	9830	9850	9850	9830	315
587	20241219	103300	581402250	9830	9840	9850	9830	663
588	20241219	103200	574879220	9840	9840	9840	9840	100
589	20241219	103100	573895220	9840	9840	9840	9840	0
590	20241219	103000	573895220	9840	9840	9840	9840	0
591	20241219	102900	573895220	9840	9840	9840	9840	1
592	20241219	102800	573885380	9840	9840	9840	9840	8
593	20241219	102700	573806660	9840	9850	9850	9840	840
594	20241219	102600	565535120	9850	9890	9890	9850	1556
595	20241219	102500	550199160	9890	9890	9890	9890	12
596	20241219	102400	550080480	9890	9890	9890	9890	1
597	20241219	102300	550070590	9890	9890	9890	9890	2
598	20241219	102200	550050810	9860	9870	9870	9860	505
599	20241219	102100	545068330	9870	9870	9870	9870	5
600	20241219	102000	545018980	9870	9880	9880	9870	310
601	20241219	101900	541959230	9880	9900	9900	9880	396
602	20241219	101800	538046730	9880	9880	9880	9880	0
603	20241219	101700	538046730	9880	9910	9910	9880	305
604	20241219	101600	535032610	9900	9890	9900	9890	500
605	20241219	101500	530082960	9890	9890	9890	9890	481
606	20241219	101400	525325870	9900	9900	9900	9900	1
607	20241219	101300	525315970	9900	9890	9900	9890	21
608	20241219	101200	525108270	9890	9890	9890	9890	0
609	20241219	101100	525108270	9890	9900	9900	9890	141
610	20241219	101000	523712770	9900	9920	9930	9900	1266
611	20241219	100900	511171010	9920	9920	9920	9920	483
612	20241219	100800	506379650	9930	9930	9930	9930	0
613	20241219	100700	506379650	9930	9930	9930	9930	5
614	20241219	100600	506330000	9890	9910	9940	9890	421
615	20241219	100500	502157370	9940	9880	9940	9880	808
616	20241219	100400	494161050	9880	9880	9880	9880	124
617	20241219	100300	492935930	9870	9860	9870	9860	824
618	20241219	100200	484806060	9860	9860	9860	9860	1
619	20241219	100100	484796200	9860	9860	9860	9860	293
620	20241219	100000	481907220	9860	9860	9860	9860	51
621	20241219	095900	481404360	9860	9850	9860	9840	114
622	20241219	095800	480281710	9860	9860	9860	9860	60
623	20241219	095700	479690110	9850	9850	9850	9850	180
624	20241219	095600	477917110	9860	9860	9860	9860	55
625	20241219	095500	477374810	9860	9860	9860	9860	215
626	20241219	095400	475254910	9860	9860	9860	9860	0
627	20241219	095300	475254910	9860	9860	9860	9860	104
628	20241219	095200	474229470	9860	9860	9860	9860	131
629	20241219	095100	472937810	9860	9860	9870	9850	837
630	20241219	095000	464685320	9870	9870	9890	9870	532
631	20241219	094900	459433680	9870	9880	9880	9870	101
632	20241219	094800	458435850	9890	9890	9890	9890	40
633	20241219	094700	458040250	9900	9900	9900	9880	317
634	20241219	094600	454904370	9900	9900	9900	9900	1
635	20241219	094500	454894470	9880	9880	9880	9880	100
636	20241219	094400	453906470	9890	9890	9900	9890	252
637	20241219	094300	451412190	9900	9880	9900	9880	266
638	20241219	094200	448779710	9880	9900	9900	9880	575
639	20241219	094100	443090120	9900	9890	9900	9880	186
640	20241219	094000	441250620	9880	9880	9880	9880	404
641	20241219	093900	437259100	9870	9880	9880	9870	101
642	20241219	093800	436262220	9870	9860	9870	9860	459
643	20241219	093700	431735180	9850	9860	9860	9840	140
644	20241219	093600	430356180	9850	9850	9850	9850	22
645	20241219	093500	430139480	9850	9840	9850	9840	438
646	20241219	093400	425828510	9840	9840	9850	9840	729
647	20241219	093300	418655000	9800	9830	9830	9800	859
648	20241219	093200	410231680	9800	9800	9800	9800	50
649	20241219	093100	409741680	9800	9810	9810	9800	2667
650	20241219	093000	383600290	9810	9840	9840	9810	144
651	20241219	092900	382187620	9800	9810	9810	9800	50
652	20241219	092800	381697610	9800	9810	9810	9790	1674
653	20241219	092700	365292880	9800	9830	9850	9800	3930
654	20241219	092600	326651500	9830	9810	9830	9810	1298
655	20241219	092500	313904160	9830	9830	9830	9830	2030
656	20241219	092400	293949260	9810	9820	9820	9810	993
657	20241219	092300	284207680	9810	9810	9810	9800	304
658	20241219	092200	281225480	9800	9820	9830	9800	1592
659	20241219	092100	265598640	9820	9820	9820	9820	328
660	20241219	092000	262377680	9820	9820	9820	9820	106
661	20241219	091900	261336760	9830	9820	9830	9820	85
662	20241219	091800	260501560	9820	9830	9830	9820	663
663	20241219	091700	253986490	9840	9860	9860	9840	236
664	20241219	091600	251664070	9860	9840	9860	9830	889
665	20241219	091500	242916570	9850	9860	9860	9850	572
666	20241219	091400	237279840	9860	9860	9860	9860	562
667	20241219	091300	231738520	9860	9840	9860	9840	421
668	20241219	091200	227590150	9840	9830	9840	9830	2013
669	20241219	091100	207801160	9830	9830	9830	9820	533
670	20241219	091000	202562040	9830	9830	9830	9830	231
671	20241219	090900	200291310	9800	9840	9840	9800	717
672	20241219	090800	193242360	9790	9830	9830	9790	516
673	20241219	090700	188182680	9790	9790	9790	9790	152
674	20241219	090600	186694600	9820	9820	9820	9790	884
675	20241219	090500	178020810	9820	9840	9840	9810	486
676	20241219	090400	173248870	9840	9850	9860	9840	888
677	20241219	090300	164509520	9850	9800	9860	9800	2066
678	20241219	090200	144205860	9760	9760	9790	9760	823
679	20241219	090100	136159060	9730	9760	9790	9730	4089
680	20241219	090000	96202140	9730	9700	9780	9700	9913