KissMeData/079430/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195500	90897050	7960	7960	7960	7960	546
3	20241220	195400	90897050	7960	7960	7960	7960	0
4	20241220	195300	90897050	7960	7960	7960	7960	0
5	20241220	195200	90897050	7960	7960	7960	7960	0
6	20241220	195100	90897050	7960	7960	7960	7960	0
7	20241220	195000	90897050	7960	7960	7960	7960	0
8	20241220	194900	90897050	7960	7960	7960	7960	0
9	20241220	194800	90897050	7960	7960	7960	7960	0
10	20241220	194700	90897050	7960	7960	7960	7960	0
11	20241220	194600	90897050	7960	7960	7960	7960	0
12	20241220	194500	90897050	7960	7960	7960	7960	0
13	20241220	194400	90897050	7960	7960	7960	7960	0
14	20241220	194300	90897050	7960	7960	7960	7960	0
15	20241220	194200	90897050	7960	7960	7960	7960	0
16	20241220	194100	90897050	7960	7960	7960	7960	0
17	20241220	194000	90897050	7960	7960	7960	7960	0
18	20241220	193900	90897050	7960	7960	7960	7960	0
19	20241220	193800	90897050	7960	7960	7960	7960	0
20	20241220	193700	90897050	7960	7960	7960	7960	0
21	20241220	193600	90897050	7960	7960	7960	7960	0
22	20241220	193500	90897050	7960	7960	7960	7960	0
23	20241220	193400	90897050	7960	7960	7960	7960	0
24	20241220	193300	90897050	7960	7960	7960	7960	0
25	20241220	193200	90897050	7960	7960	7960	7960	0
26	20241220	193100	90897050	7960	7960	7960	7960	0
27	20241220	193000	90897050	7960	7960	7960	7960	0
28	20241220	192900	90897050	7960	7960	7960	7960	0
29	20241220	192800	90897050	7960	7960	7960	7960	0
30	20241220	192700	90897050	7960	7960	7960	7960	0
31	20241220	192600	90897050	7960	7960	7960	7960	0
32	20241220	192500	90897050	7960	7960	7960	7960	546
33	20241220	192400	90897050	7960	7960	7960	7960	0
34	20241220	192300	90897050	7960	7960	7960	7960	0
35	20241220	192200	90897050	7960	7960	7960	7960	0
36	20241220	192100	90897050	7960	7960	7960	7960	0
37	20241220	192000	90897050	7960	7960	7960	7960	0
38	20241220	191900	90897050	7960	7960	7960	7960	0
39	20241220	191800	90897050	7960	7960	7960	7960	0
40	20241220	191700	90897050	7960	7960	7960	7960	0
41	20241220	191600	90897050	7960	7960	7960	7960	0
42	20241220	191500	90897050	7960	7960	7960	7960	0
43	20241220	191400	90897050	7960	7960	7960	7960	0
44	20241220	191300	90897050	7960	7960	7960	7960	0
45	20241220	191200	90897050	7960	7960	7960	7960	0
46	20241220	191100	90897050	7960	7960	7960	7960	0
47	20241220	191000	90897050	7960	7960	7960	7960	0
48	20241220	190900	90897050	7960	7960	7960	7960	0
49	20241220	190800	90897050	7960	7960	7960	7960	0
50	20241220	190700	90897050	7960	7960	7960	7960	0
51	20241220	190600	90897050	7960	7960	7960	7960	0
52	20241220	190500	90897050	7960	7960	7960	7960	0
53	20241220	190400	90897050	7960	7960	7960	7960	0
54	20241220	190300	90897050	7960	7960	7960	7960	0
55	20241220	190200	90897050	7960	7960	7960	7960	0
56	20241220	190100	90897050	7960	7960	7960	7960	0
57	20241220	190000	90897050	7960	7960	7960	7960	0
58	20241220	185900	90897050	7960	7960	7960	7960	0
59	20241220	185800	90897050	7960	7960	7960	7960	0
60	20241220	185700	90897050	7960	7960	7960	7960	0
61	20241220	185600	90897050	7960	7960	7960	7960	0
62	20241220	185500	90897050	7960	7960	7960	7960	546
63	20241220	185400	90897050	7960	7960	7960	7960	0
64	20241220	185300	90897050	7960	7960	7960	7960	0
65	20241220	185200	90897050	7960	7960	7960	7960	0
66	20241220	185100	90897050	7960	7960	7960	7960	0
67	20241220	185000	90897050	7960	7960	7960	7960	0
68	20241220	184900	90897050	7960	7960	7960	7960	0
69	20241220	184800	90897050	7960	7960	7960	7960	0
70	20241220	184700	90897050	7960	7960	7960	7960	0
71	20241220	184600	90897050	7960	7960	7960	7960	0
72	20241220	184500	90897050	7960	7960	7960	7960	0
73	20241220	184400	90897050	7960	7960	7960	7960	0
74	20241220	184300	90897050	7960	7960	7960	7960	0
75	20241220	184200	90897050	7960	7960	7960	7960	0
76	20241220	184100	90897050	7960	7960	7960	7960	0
77	20241220	184000	90897050	7960	7960	7960	7960	0
78	20241220	183900	90897050	7960	7960	7960	7960	0
79	20241220	183800	90897050	7960	7960	7960	7960	0
80	20241220	183700	90897050	7960	7960	7960	7960	0
81	20241220	183600	90897050	7960	7960	7960	7960	0
82	20241220	183500	90897050	7960	7960	7960	7960	0
83	20241220	183400	90897050	7960	7960	7960	7960	0
84	20241220	183300	90897050	7960	7960	7960	7960	0
85	20241220	183200	90897050	7960	7960	7960	7960	0
86	20241220	183100	90897050	7960	7960	7960	7960	0
87	20241220	183000	90897050	7960	7960	7960	7960	0
88	20241220	182900	90897050	7960	7960	7960	7960	0
89	20241220	182800	90897050	7960	7960	7960	7960	0
90	20241220	182700	90897050	7960	7960	7960	7960	0
91	20241220	182600	90897050	7960	7960	7960	7960	0
92	20241220	182500	90897050	7960	7960	7960	7960	546
93	20241220	182400	90897050	7960	7960	7960	7960	0
94	20241220	182300	90897050	7960	7960	7960	7960	0
95	20241220	182200	90897050	7960	7960	7960	7960	0
96	20241220	182100	90897050	7960	7960	7960	7960	0
97	20241220	182000	90897050	7960	7960	7960	7960	0
98	20241220	181900	90897050	7960	7960	7960	7960	0
99	20241220	181800	90897050	7960	7960	7960	7960	0
100	20241220	181700	90897050	7960	7960	7960	7960	0
101	20241220	181600	90897050	7960	7960	7960	7960	0
102	20241220	181500	90897050	7960	7960	7960	7960	0
103	20241220	181400	90897050	7960	7960	7960	7960	0
104	20241220	181300	90897050	7960	7960	7960	7960	0
105	20241220	181200	90897050	7960	7960	7960	7960	0
106	20241220	181100	90897050	7960	7960	7960	7960	0
107	20241220	181000	90897050	7960	7960	7960	7960	0
108	20241220	180900	90897050	7960	7960	7960	7960	0
109	20241220	180800	90897050	7960	7960	7960	7960	0
110	20241220	180700	90897050	7960	7960	7960	7960	0
111	20241220	180600	90897050	7960	7960	7960	7960	0
112	20241220	180500	90897050	7960	7960	7960	7960	0
113	20241220	180400	90897050	7960	7960	7960	7960	0
114	20241220	180300	90897050	7960	7960	7960	7960	0
115	20241220	180200	90897050	7960	7960	7960	7960	0
116	20241220	180100	90897050	7960	7960	7960	7960	0
117	20241220	180000	90897050	7960	7960	7960	7960	0
118	20241220	175900	90897050	7960	7960	7960	7960	0
119	20241220	175800	90897050	7960	7960	7960	7960	0
120	20241220	175700	90897050	7960	7960	7960	7960	0
121	20241220	175600	90897050	7960	7960	7960	7960	0
122	20241220	175500	90897050	7960	7960	7960	7960	546
123	20241220	175400	90897050	7960	7960	7960	7960	0
124	20241220	175300	90897050	7960	7960	7960	7960	0
125	20241220	175200	90897050	7960	7960	7960	7960	0
126	20241220	175100	90897050	7960	7960	7960	7960	0
127	20241220	175000	90897050	7960	7960	7960	7960	0
128	20241220	174900	90897050	7960	7960	7960	7960	0
129	20241220	174800	90897050	7960	7960	7960	7960	0
130	20241220	174700	90897050	7960	7960	7960	7960	0
131	20241220	174600	90897050	7960	7960	7960	7960	0
132	20241220	174500	90897050	7960	7960	7960	7960	0
133	20241220	174400	90897050	7960	7960	7960	7960	0
134	20241220	174300	90897050	7960	7960	7960	7960	0
135	20241220	174200	90897050	7960	7960	7960	7960	0
136	20241220	174100	90897050	7960	7960	7960	7960	0
137	20241220	174000	90897050	7960	7960	7960	7960	0
138	20241220	173900	90897050	7960	7960	7960	7960	0
139	20241220	173800	90897050	7960	7960	7960	7960	0
140	20241220	173700	90897050	7960	7960	7960	7960	0
141	20241220	173600	90897050	7960	7960	7960	7960	0
142	20241220	173500	90897050	7960	7960	7960	7960	0
143	20241220	173400	90897050	7960	7960	7960	7960	0
144	20241220	173300	90897050	7960	7960	7960	7960	0
145	20241220	173200	90897050	7960	7960	7960	7960	0
146	20241220	173100	90897050	7960	7960	7960	7960	0
147	20241220	173000	90897050	7960	7960	7960	7960	0
148	20241220	172900	90897050	7960	7960	7960	7960	0
149	20241220	172800	90897050	7960	7960	7960	7960	0
150	20241220	172700	90897050	7960	7960	7960	7960	0
151	20241220	172600	90897050	7960	7960	7960	7960	0
152	20241220	172500	90897050	7960	7960	7960	7960	546
153	20241220	172400	90897050	7960	7960	7960	7960	0
154	20241220	172300	90897050	7960	7960	7960	7960	0
155	20241220	172200	90897050	7960	7960	7960	7960	0
156	20241220	172100	90897050	7960	7960	7960	7960	0
157	20241220	172000	90897050	7960	7960	7960	7960	0
158	20241220	171900	90897050	7960	7960	7960	7960	0
159	20241220	171800	90897050	7960	7960	7960	7960	0
160	20241220	171700	90897050	7960	7960	7960	7960	0
161	20241220	171600	90897050	7960	7960	7960	7960	0
162	20241220	171500	90897050	7960	7960	7960	7960	0
163	20241220	171400	90897050	7960	7960	7960	7960	0
164	20241220	171300	90897050	7960	7960	7960	7960	0
165	20241220	171200	90897050	7960	7960	7960	7960	0
166	20241220	171100	90897050	7960	7960	7960	7960	0
167	20241220	171000	90897050	7960	7960	7960	7960	0
168	20241220	170900	90897050	7960	7960	7960	7960	0
169	20241220	170800	90897050	7960	7960	7960	7960	0
170	20241220	170700	90897050	7960	7960	7960	7960	0
171	20241220	170600	90897050	7960	7960	7960	7960	0
172	20241220	170500	90897050	7960	7960	7960	7960	0
173	20241220	170400	90897050	7960	7960	7960	7960	0
174	20241220	170300	90897050	7960	7960	7960	7960	0
175	20241220	170200	90897050	7960	7960	7960	7960	0
176	20241220	170100	90897050	7960	7960	7960	7960	0
177	20241220	170000	90897050	7960	7960	7960	7960	0
178	20241220	165900	90897050	7960	7960	7960	7960	0
179	20241220	165800	90897050	7960	7960	7960	7960	0
180	20241220	165700	90897050	7960	7960	7960	7960	0
181	20241220	165600	90897050	7960	7960	7960	7960	0
182	20241220	165500	90897050	7960	7960	7960	7960	546
183	20241220	165400	90897050	7960	7960	7960	7960	0
184	20241220	165300	90897050	7960	7960	7960	7960	0
185	20241220	165200	90897050	7960	7960	7960	7960	0
186	20241220	165100	90897050	7960	7960	7960	7960	0
187	20241220	165000	90897050	7960	7960	7960	7960	0
188	20241220	164900	90897050	7960	7960	7960	7960	0
189	20241220	164800	90897050	7960	7960	7960	7960	0
190	20241220	164700	90897050	7960	7960	7960	7960	0
191	20241220	164600	90897050	7960	7960	7960	7960	0
192	20241220	164500	90897050	7960	7960	7960	7960	0
193	20241220	164400	90897050	7960	7960	7960	7960	0
194	20241220	164300	90897050	7960	7960	7960	7960	0
195	20241220	164200	90897050	7960	7960	7960	7960	0
196	20241220	164100	90897050	7960	7960	7960	7960	0
197	20241220	164000	90897050	7960	7960	7960	7960	0
198	20241220	163900	90897050	7960	7960	7960	7960	0
199	20241220	163800	90897050	7960	7960	7960	7960	0
200	20241220	163700	90897050	7960	7960	7960	7960	0
201	20241220	163600	90897050	7960	7960	7960	7960	0
202	20241220	163500	90897050	7960	7960	7960	7960	0
203	20241220	163400	90897050	7960	7960	7960	7960	0
204	20241220	163300	90897050	7960	7960	7960	7960	0
205	20241220	163200	90897050	7960	7960	7960	7960	0
206	20241220	163100	90897050	7960	7960	7960	7960	0
207	20241220	163000	90897050	7960	7960	7960	7960	0
208	20241220	162900	90897050	7960	7960	7960	7960	0
209	20241220	162800	90897050	7960	7960	7960	7960	0
210	20241220	162700	90897050	7960	7960	7960	7960	0
211	20241220	162600	90897050	7960	7960	7960	7960	0
212	20241220	162500	90897050	7960	7960	7960	7960	546
213	20241220	162400	90897050	7960	7960	7960	7960	0
214	20241220	162300	90897050	7960	7960	7960	7960	0
215	20241220	162200	90897050	7960	7960	7960	7960	0
216	20241220	162100	90897050	7960	7960	7960	7960	0
217	20241220	162000	90897050	7960	7960	7960	7960	0
218	20241220	161900	90897050	7960	7960	7960	7960	0
219	20241220	161800	90897050	7960	7960	7960	7960	0
220	20241220	161700	90897050	7960	7960	7960	7960	0
221	20241220	161600	90897050	7960	7960	7960	7960	0
222	20241220	161500	90897050	7960	7960	7960	7960	0
223	20241220	161400	90897050	7960	7960	7960	7960	0
224	20241220	161300	90897050	7960	7960	7960	7960	0
225	20241220	161200	90897050	7960	7960	7960	7960	0
226	20241220	161100	90897050	7960	7960	7960	7960	0
227	20241220	161000	90897050	7960	7960	7960	7960	0
228	20241220	160900	90897050	7960	7960	7960	7960	0
229	20241220	160800	90897050	7960	7960	7960	7960	0
230	20241220	160700	90897050	7960	7960	7960	7960	0
231	20241220	160600	90897050	7960	7960	7960	7960	0
232	20241220	160500	90897050	7960	7960	7960	7960	0
233	20241220	160400	90897050	7960	7960	7960	7960	0
234	20241220	160300	90897050	7960	7960	7960	7960	0
235	20241220	160200	90897050	7960	7960	7960	7960	0
236	20241220	160100	90897050	7960	7960	7960	7960	0
237	20241220	160000	90897050	7960	7960	7960	7960	0
238	20241220	155900	90897050	7960	7960	7960	7960	0
239	20241220	155800	90897050	7960	7960	7960	7960	0
240	20241220	155700	90897050	7960	7960	7960	7960	0
241	20241220	155600	90897050	7960	7960	7960	7960	0
242	20241220	155500	90897050	7960	7960	7960	7960	546
243	20241220	155400	90897050	7960	7960	7960	7960	0
244	20241220	155300	90897050	7960	7960	7960	7960	0
245	20241220	155200	90897050	7960	7960	7960	7960	0
246	20241220	155100	90897050	7960	7960	7960	7960	0
247	20241220	155000	90897050	7960	7960	7960	7960	0
248	20241220	154900	90897050	7960	7960	7960	7960	0
249	20241220	154800	90897050	7960	7960	7960	7960	0
250	20241220	154700	90897050	7960	7960	7960	7960	0
251	20241220	154600	90897050	7960	7960	7960	7960	0
252	20241220	154500	90897050	7960	7960	7960	7960	0
253	20241220	154400	90897050	7960	7960	7960	7960	0
254	20241220	154300	90897050	7960	7960	7960	7960	0
255	20241220	154200	90897050	7960	7960	7960	7960	0
256	20241220	154100	90897050	7960	7960	7960	7960	0
257	20241220	154000	90897050	7960	7960	7960	7960	0
258	20241220	153900	90897050	7960	7960	7960	7960	0
259	20241220	153800	90897050	7960	7960	7960	7960	0
260	20241220	153700	90897050	7960	7960	7960	7960	0
261	20241220	153600	90897050	7960	7960	7960	7960	0
262	20241220	153500	90897050	7960	7960	7960	7960	0
263	20241220	153400	90897050	7960	7960	7960	7960	0
264	20241220	153300	90897050	7960	7960	7960	7960	0
265	20241220	153200	90897050	7960	7960	7960	7960	0
266	20241220	153100	90897050	7960	7960	7960	7960	0
267	20241220	153000	90897050	7960	7960	7960	7960	546
268	20241220	152900	86550890	7860	7860	7860	7860	0
269	20241220	152800	86550890	7860	7860	7860	7860	0
270	20241220	152700	86550890	7860	7860	7860	7860	0
271	20241220	152600	86550890	7860	7860	7860	7860	0
272	20241220	152500	86550890	7860	7860	7860	7860	0
273	20241220	152400	86550890	7860	7860	7860	7860	0
274	20241220	152300	86550890	7860	7860	7860	7860	0
275	20241220	152200	86550890	7860	7860	7860	7860	0
276	20241220	152100	86550890	7860	7860	7860	7860	0
277	20241220	152000	86550890	7860	7860	7860	7860	0
278	20241220	151900	86550890	7860	7920	7920	7860	39
279	20241220	151800	86242280	7920	7920	7920	7920	0
280	20241220	151700	86242280	7920	7920	7920	7920	0
281	20241220	151600	86242280	7920	7920	7920	7920	156
282	20241220	151500	85006760	7920	7920	7920	7920	1
283	20241220	151400	84998840	7880	7880	7880	7880	21
284	20241220	151300	84833360	7870	7870	7870	7860	72
285	20241220	151200	84267410	7880	7880	7880	7860	301
286	20241220	151100	81900750	7880	7880	7880	7880	0
287	20241220	151000	81900750	7880	7880	7880	7880	0
288	20241220	150900	81900750	7880	7880	7880	7880	0
289	20241220	150800	81900750	7880	7880	7880	7880	0
290	20241220	150700	81900750	7880	7880	7880	7880	0
291	20241220	150600	81900750	7880	7880	7880	7880	0
292	20241220	150500	81900750	7880	7880	7880	7880	60
293	20241220	150400	81427950	7920	7920	7920	7920	0
294	20241220	150300	81427950	7920	7920	7920	7920	0
295	20241220	150200	81427950	7920	7920	7920	7920	0
296	20241220	150100	81427950	7920	7920	7920	7920	2
297	20241220	150000	81412110	7920	7920	7920	7920	0
298	20241220	145900	81412110	7920	7920	7920	7920	1
299	20241220	145800	81404190	7880	7890	7890	7880	10
300	20241220	145700	81325380	7890	7890	7890	7890	1
301	20241220	145600	81317490	7890	7890	7890	7890	59
302	20241220	145500	80851980	7900	7900	7900	7900	0
303	20241220	145400	80851980	7900	7900	7900	7900	26
304	20241220	145300	80646580	7890	7890	7890	7890	0
305	20241220	145200	80646580	7890	7890	7890	7890	0
306	20241220	145100	80646580	7890	7890	7890	7890	90
307	20241220	145000	79936480	7920	7920	7920	7920	0
308	20241220	144900	79936480	7920	7920	7920	7920	0
309	20241220	144800	79936480	7920	7920	7920	7920	0
310	20241220	144700	79936480	7920	7920	7920	7920	1
311	20241220	144600	79928560	7900	7900	7900	7900	0
312	20241220	144500	79928560	7900	7900	7900	7900	0
313	20241220	144400	79928560	7900	7900	7900	7900	0
314	20241220	144300	79928560	7900	7900	7900	7900	0
315	20241220	144200	79928560	7900	7900	7900	7900	8
316	20241220	144100	79865360	7890	7890	7890	7890	21
317	20241220	144000	79699670	7900	7900	7900	7900	0
318	20241220	143900	79699670	7900	7900	7900	7900	0
319	20241220	143800	79699670	7900	7900	7900	7900	0
320	20241220	143700	79699670	7900	7900	7900	7900	4
321	20241220	143600	79668070	7900	7900	7900	7900	1
322	20241220	143500	79660170	7900	7900	7900	7900	1
323	20241220	143400	79652270	7900	7900	7900	7900	0
324	20241220	143300	79652270	7900	7900	7900	7900	0
325	20241220	143200	79652270	7900	7900	7900	7900	0
326	20241220	143100	79652270	7900	7900	7900	7900	84
327	20241220	143000	78988670	7920	7920	7920	7920	0
328	20241220	142900	78988670	7920	7920	7920	7920	0
329	20241220	142800	78988670	7920	7920	7920	7920	0
330	20241220	142700	78988670	7920	7920	7920	7920	0
331	20241220	142600	78988670	7920	7920	7920	7920	0
332	20241220	142500	78988670	7920	7920	7920	7920	1
333	20241220	142400	78980750	7920	7920	7920	7920	0
334	20241220	142300	78980750	7920	7920	7920	7920	0
335	20241220	142200	78980750	7920	7920	7920	7920	0
336	20241220	142100	78980750	7920	7920	7920	7920	0
337	20241220	142000	78980750	7920	7920	7920	7920	0
338	20241220	141900	78980750	7920	7920	7920	7920	0
339	20241220	141800	78980750	7920	7920	7920	7920	2
340	20241220	141700	78964910	7920	7920	7920	7920	0
341	20241220	141600	78964910	7920	7920	7920	7920	0
342	20241220	141500	78964910	7920	7920	7920	7920	0
343	20241220	141400	78964910	7920	7920	7920	7920	1
344	20241220	141300	78956990	7920	7920	7920	7920	0
345	20241220	141200	78956990	7920	7920	7920	7920	0
346	20241220	141100	78956990	7920	7920	7920	7920	0
347	20241220	141000	78956990	7920	7920	7920	7920	2
348	20241220	140900	78941150	7920	7920	7920	7920	0
349	20241220	140800	78941150	7920	7920	7920	7920	0
350	20241220	140700	78941150	7920	7920	7920	7920	0
351	20241220	140600	78941150	7920	7920	7920	7920	1
352	20241220	140500	78933230	7920	7920	7920	7920	0
353	20241220	140400	78933230	7920	7920	7920	7920	0
354	20241220	140300	78933230	7920	7920	7920	7920	1
355	20241220	140200	78925310	7920	7920	7920	7920	0
356	20241220	140100	78925310	7920	7920	7920	7920	0
357	20241220	140000	78925310	7920	7920	7920	7920	30
358	20241220	135900	78687710	7920	7920	7920	7920	0
359	20241220	135800	78687710	7920	7920	7920	7920	0
360	20241220	135700	78687710	7920	7920	7920	7920	0
361	20241220	135600	78687710	7920	7920	7920	7920	0
362	20241220	135500	78687710	7920	7920	7920	7920	0
363	20241220	135400	78687710	7920	7920	7920	7920	0
364	20241220	135300	78687710	7920	7920	7920	7920	0
365	20241220	135200	78687710	7920	7920	7920	7920	2
366	20241220	135100	78671870	7870	7870	7870	7870	0
367	20241220	135000	78671870	7870	7870	7870	7870	0
368	20241220	134900	78671870	7870	7890	7890	7870	335
369	20241220	134800	76035050	7890	7910	7910	7890	24
370	20241220	134700	75845470	7920	7920	7920	7920	0
371	20241220	134600	75845470	7920	7920	7920	7920	0
372	20241220	134500	75845470	7920	7920	7920	7920	0
373	20241220	134400	75845470	7920	7920	7920	7920	0
374	20241220	134300	75845470	7920	7920	7920	7920	0
375	20241220	134200	75845470	7920	7920	7920	7920	0
376	20241220	134100	75845470	7920	7920	7920	7920	50
377	20241220	134000	75449470	7940	7920	7940	7920	101
378	20241220	133900	74649530	7920	7920	7920	7920	36
379	20241220	133800	74364410	7920	7920	7920	7920	70
380	20241220	133700	73810010	7920	7920	7920	7920	0
381	20241220	133600	73810010	7920	7920	7920	7920	0
382	20241220	133500	73810010	7920	7920	7920	7920	0
383	20241220	133400	73810010	7920	7920	7920	7920	0
384	20241220	133300	73810010	7920	7920	7920	7920	0
385	20241220	133200	73810010	7920	7920	7920	7920	0
386	20241220	133100	73810010	7920	7920	7920	7920	0
387	20241220	133000	73810010	7920	7920	7920	7920	0
388	20241220	132900	73810010	7920	7920	7920	7920	1
389	20241220	132800	73802090	7920	7920	7920	7920	1
390	20241220	132700	73794170	7900	7900	7900	7900	50
391	20241220	132600	73399170	7890	7890	7890	7890	0
392	20241220	132500	73399170	7890	7890	7890	7890	2
393	20241220	132400	73383390	7890	7890	7890	7890	21
394	20241220	132300	73217700	7890	7890	7890	7890	20
395	20241220	132200	73059900	7890	7890	7890	7890	0
396	20241220	132100	73059900	7890	7890	7890	7890	1
397	20241220	132000	73052010	7880	7880	7880	7880	18
398	20241220	131900	72910170	7880	7890	7890	7880	173
399	20241220	131800	71546570	7890	7900	7900	7890	50
400	20241220	131700	71152050	7890	7890	7900	7890	91
401	20241220	131600	70434050	7890	7890	7890	7890	47
402	20241220	131500	70063220	7890	7890	7890	7890	0
403	20241220	131400	70063220	7890	7890	7890	7890	0
404	20241220	131300	70063220	7890	7890	7890	7890	0
405	20241220	131200	70063220	7890	7890	7890	7890	0
406	20241220	131100	70063220	7890	7890	7890	7890	0
407	20241220	131000	70063220	7890	7890	7890	7890	1
408	20241220	130900	70055330	7890	7890	7890	7890	0
409	20241220	130800	70055330	7890	7890	7890	7890	0
410	20241220	130700	70055330	7890	7890	7890	7890	4
411	20241220	130600	70023770	7880	7890	7890	7880	238
412	20241220	130500	68147610	7900	7900	7900	7900	0
413	20241220	130400	68147610	7900	7900	7900	7900	1
414	20241220	130300	68139710	7900	7900	7900	7900	21
415	20241220	130200	67973810	7930	7930	7930	7930	0
416	20241220	130100	67973810	7930	7930	7930	7930	2
417	20241220	130000	67957950	7910	7910	7910	7910	100
418	20241220	125900	67166950	7890	7890	7890	7890	3
419	20241220	125800	67143280	7890	7890	7890	7890	0
420	20241220	125700	67143280	7890	7890	7890	7890	0
421	20241220	125600	67143280	7890	7900	7900	7890	82
422	20241220	125500	66496280	7900	7900	7900	7900	0
423	20241220	125400	66496280	7900	7900	7900	7900	0
424	20241220	125300	66496280	7900	7900	7900	7900	59
425	20241220	125200	66030180	7920	7920	7920	7920	0
426	20241220	125100	66030180	7920	7920	7920	7920	0
427	20241220	125000	66030180	7920	7920	7920	7920	10
428	20241220	124900	65950980	7890	7890	7890	7890	0
429	20241220	124800	65950980	7890	7900	7900	7890	665
430	20241220	124700	60702940	7910	7910	7910	7910	0
431	20241220	124600	60702940	7910	7910	7910	7910	0
432	20241220	124500	60702940	7910	7910	7910	7910	4
433	20241220	124400	60671300	7920	7920	7920	7920	1
434	20241220	124300	60663380	7910	7910	7910	7910	0
435	20241220	124200	60663380	7910	7910	7910	7910	0
436	20241220	124100	60663380	7910	7910	7910	7910	0
437	20241220	124000	60663380	7910	7910	7910	7910	0
438	20241220	123900	60663380	7910	7910	7910	7910	0
439	20241220	123800	60663380	7910	7930	7930	7910	15
440	20241220	123700	60544690	7900	7900	7900	7900	0
441	20241220	123600	60544690	7900	7900	7900	7900	0
442	20241220	123500	60544690	7900	7900	7900	7900	0
443	20241220	123400	60544690	7900	7900	7900	7900	0
444	20241220	123300	60544690	7900	7900	7900	7900	0
445	20241220	123200	60544690	7900	7900	7900	7900	1
446	20241220	123100	60536790	7930	7930	7930	7930	0
447	20241220	123000	60536790	7930	7930	7930	7930	0
448	20241220	122900	60536790	7930	7930	7930	7930	0
449	20241220	122800	60536790	7930	7930	7930	7930	0
450	20241220	122700	60536790	7930	7930	7930	7930	0
451	20241220	122600	60536790	7930	7930	7930	7930	0
452	20241220	122500	60536790	7930	7930	7930	7930	0
453	20241220	122400	60536790	7930	7930	7930	7930	7
454	20241220	122300	60481280	7930	7930	7930	7930	0
455	20241220	122200	60481280	7930	7930	7930	7930	0
456	20241220	122100	60481280	7930	7930	7930	7930	1
457	20241220	122000	60473350	7930	7930	7930	7930	0
458	20241220	121900	60473350	7930	7930	7930	7930	12
459	20241220	121800	60378190	7930	7930	7930	7930	0
460	20241220	121700	60378190	7930	7930	7930	7930	1
461	20241220	121600	60370260	7900	7900	7900	7900	0
462	20241220	121500	60370260	7900	7900	7900	7900	0
463	20241220	121400	60370260	7900	7900	7900	7900	0
464	20241220	121300	60370260	7900	7900	7900	7900	0
465	20241220	121200	60370260	7900	7900	7900	7900	0
466	20241220	121100	60370260	7900	7930	7930	7900	6
467	20241220	121000	60322710	7900	7900	7900	7900	0
468	20241220	120900	60322710	7900	7900	7900	7900	0
469	20241220	120800	60322710	7900	7900	7900	7900	0
470	20241220	120700	60322710	7900	7900	7900	7900	0
471	20241220	120600	60322710	7900	7900	7900	7900	0
472	20241220	120500	60322710	7900	7900	7900	7900	0
473	20241220	120400	60322710	7900	7900	7900	7900	6
474	20241220	120300	60275310	7900	7900	7900	7900	0
475	20241220	120200	60275310	7900	7920	7920	7900	98
476	20241220	120100	59500890	7920	7920	7920	7920	0
477	20241220	120000	59500890	7920	7920	7920	7920	10
478	20241220	115900	59421690	7920	7920	7920	7920	3
479	20241220	115800	59397930	7930	7930	7930	7930	0
480	20241220	115700	59397930	7930	7930	7930	7930	1
481	20241220	115600	59390000	7930	7930	7930	7930	0
482	20241220	115500	59390000	7930	7900	7930	7900	16
483	20241220	115400	59263150	7930	7930	7930	7930	0
484	20241220	115300	59263150	7930	7930	7930	7930	0
485	20241220	115200	59263150	7930	7930	7930	7930	96
486	20241220	115100	58501870	7900	7900	7900	7900	0
487	20241220	115000	58501870	7900	7900	7900	7900	1
488	20241220	114900	58493970	7900	7930	7930	7900	10
489	20241220	114800	58414940	7890	7890	7890	7890	0
490	20241220	114700	58414940	7890	7900	7900	7890	211
491	20241220	114600	56750140	7900	7910	7910	7900	53
492	20241220	114500	56331140	7900	7900	7900	7900	1
493	20241220	114400	56323240	7900	7900	7900	7900	2
494	20241220	114300	56307440	7900	7900	7900	7900	1
495	20241220	114200	56299540	7890	7890	7890	7890	0
496	20241220	114100	56299540	7890	7890	7890	7890	0
497	20241220	114000	56299540	7890	7890	7890	7890	0
498	20241220	113900	56299540	7890	7910	7910	7890	402
499	20241220	113800	53127720	7900	7900	7900	7900	0
500	20241220	113700	53127720	7900	7900	7900	7900	1
501	20241220	113600	53119820	7890	7890	7890	7890	0
502	20241220	113500	53119820	7890	7900	7900	7890	564
503	20241220	113400	48664270	7950	7950	7950	7950	0
504	20241220	113300	48664270	7950	7950	7950	7950	10
505	20241220	113200	48584770	7900	7900	7900	7900	0
506	20241220	113100	48584770	7900	7900	7900	7900	0
507	20241220	113000	48584770	7900	7900	7900	7900	10
508	20241220	112900	48505770	7910	7900	7910	7900	57
509	20241220	112800	48055410	7910	7900	7910	7900	13
510	20241220	112700	47952630	7910	7910	7910	7910	0
511	20241220	112600	47952630	7910	7910	7910	7910	172
512	20241220	112500	46592110	7920	7920	7920	7920	0
513	20241220	112400	46592110	7920	7920	7920	7920	2
514	20241220	112300	46576270	7920	7920	7920	7920	0
515	20241220	112200	46576270	7920	7920	7920	7920	129
516	20241220	112100	45554590	7930	7930	7930	7930	0
517	20241220	112000	45554590	7930	7940	7940	7930	65
518	20241220	111900	45039130	7930	7930	7930	7930	0
519	20241220	111800	45039130	7930	7930	7930	7930	0
520	20241220	111700	45039130	7930	7930	7930	7930	0
521	20241220	111600	45039130	7930	7930	7930	7930	0
522	20241220	111500	45039130	7930	7930	7930	7930	0
523	20241220	111400	45039130	7930	7930	7930	7930	0
524	20241220	111300	45039130	7930	7930	7930	7930	0
525	20241220	111200	45039130	7930	7930	7930	7930	0
526	20241220	111100	45039130	7930	7930	7930	7930	0
527	20241220	111000	45039130	7930	7930	7930	7930	0
528	20241220	110900	45039130	7930	7930	7930	7930	0
529	20241220	110800	45039130	7930	7930	7930	7930	0
530	20241220	110700	45039130	7930	7930	7930	7930	0
531	20241220	110600	45039130	7930	7930	7930	7930	1
532	20241220	110500	45031200	7930	7930	7930	7930	2
533	20241220	110400	45015340	7930	7930	7930	7930	1
534	20241220	110300	45007410	7930	7930	7930	7930	0
535	20241220	110200	45007410	7930	7930	7930	7930	0
536	20241220	110100	45007410	7930	7930	7930	7930	0
537	20241220	110000	45007410	7930	7930	7930	7930	186
538	20241220	105900	43532430	7930	7930	7930	7930	0
539	20241220	105800	43532430	7930	7930	7930	7930	0
540	20241220	105700	43532430	7930	7930	7930	7930	0
541	20241220	105600	43532430	7930	7930	7930	7930	0
542	20241220	105500	43532430	7930	7930	7930	7930	0
543	20241220	105400	43532430	7930	7930	7930	7930	0
544	20241220	105300	43532430	7930	7930	7930	7930	0
545	20241220	105200	43532430	7930	7930	7930	7930	300
546	20241220	105100	41153430	7940	7940	7940	7940	0
547	20241220	105000	41153430	7940	7940	7940	7940	0
548	20241220	104900	41153430	7940	7940	7940	7940	20
549	20241220	104800	40994630	7960	7960	7960	7960	0
550	20241220	104700	40994630	7960	7960	7960	7960	0
551	20241220	104600	40994630	7960	7960	7960	7960	0
552	20241220	104500	40994630	7960	7960	7960	7960	10
553	20241220	104400	40915030	7930	7930	7930	7930	0
554	20241220	104300	40915030	7930	7930	7930	7930	0
555	20241220	104200	40915030	7930	7930	7930	7930	0
556	20241220	104100	40915030	7930	7930	7930	7930	0
557	20241220	104000	40915030	7930	7930	7930	7930	0
558	20241220	103900	40915030	7930	7930	7930	7930	0
559	20241220	103800	40915030	7930	7930	7930	7930	0
560	20241220	103700	40915030	7930	7930	7930	7930	2
561	20241220	103600	40899170	7940	7940	7940	7940	0
562	20241220	103500	40899170	7940	7940	7940	7940	20
563	20241220	103400	40740370	7940	7940	7940	7940	2
564	20241220	103300	40724490	7940	7940	7940	7940	0
565	20241220	103200	40724490	7940	7940	7940	7940	538
566	20241220	103100	36452770	7950	7950	7950	7950	1
567	20241220	103000	36444820	7940	7940	7940	7940	4
568	20241220	102900	36413060	7950	7950	7950	7950	0
569	20241220	102800	36413060	7950	7950	7950	7950	0
570	20241220	102700	36413060	7950	7970	7970	7950	111
571	20241220	102600	35530410	7950	7950	7950	7950	0
572	20241220	102500	35530410	7950	7950	7950	7950	1
573	20241220	102400	35522460	7950	7950	7950	7950	16
574	20241220	102300	35395260	7950	7950	7950	7950	0
575	20241220	102200	35395260	7950	7970	7970	7950	449
576	20241220	102100	31823710	7960	7960	7960	7960	0
577	20241220	102000	31823710	7960	7960	7960	7960	0
578	20241220	101900	31823710	7960	7960	7960	7960	0
579	20241220	101800	31823710	7960	7960	7960	7960	0
580	20241220	101700	31823710	7960	7960	7960	7960	111
581	20241220	101600	30940150	7970	7970	7970	7970	20
582	20241220	101500	30780750	7960	7960	7960	7960	0
583	20241220	101400	30780750	7960	7970	7970	7960	280
584	20241220	101300	28549430	7970	7970	7970	7970	0
585	20241220	101200	28549430	7970	7970	7970	7970	0
586	20241220	101100	28549430	7970	7970	7970	7970	0
587	20241220	101000	28549430	7970	7970	7970	7970	0
588	20241220	100900	28549430	7970	7970	7970	7970	0
589	20241220	100800	28549430	7970	7970	7970	7970	0
590	20241220	100700	28549430	7970	7990	7990	7970	49
591	20241220	100600	28157980	7990	7990	7990	7990	0
592	20241220	100500	28157980	7990	7990	7990	7990	0
593	20241220	100400	28157980	7990	7990	7990	7990	0
594	20241220	100300	28157980	7990	7990	7990	7990	0
595	20241220	100200	28157980	7990	7990	7990	7990	0
596	20241220	100100	28157980	7990	7990	7990	7990	0
597	20241220	100000	28157980	7990	7990	7990	7990	0
598	20241220	095900	28157980	7990	7990	7990	7990	2
599	20241220	095800	28142000	7960	7960	7960	7960	2
600	20241220	095700	28126080	7990	7990	7990	7990	0
601	20241220	095600	28126080	7990	7990	7990	7990	0
602	20241220	095500	28126080	7990	7990	7990	7990	13
603	20241220	095400	28022210	7990	7990	7990	7990	0
604	20241220	095300	28022210	7990	7990	7990	7990	0
605	20241220	095200	28022210	7990	7990	7990	7990	8
606	20241220	095100	27958290	7990	7990	7990	7990	0
607	20241220	095000	27958290	7990	7990	7990	7990	0
608	20241220	094900	27958290	7990	7990	7990	7990	0
609	20241220	094800	27958290	7990	7990	7990	7990	0
610	20241220	094700	27958290	7990	7990	7990	7990	0
611	20241220	094600	27958290	7990	7990	7990	7990	1
612	20241220	094500	27950300	7990	7990	7990	7990	20
613	20241220	094400	27790500	7950	7950	7950	7950	0
614	20241220	094300	27790500	7950	7950	7950	7950	120
615	20241220	094200	26836500	7960	7960	7960	7960	0
616	20241220	094100	26836500	7960	7960	7960	7960	80
617	20241220	094000	26199700	8010	8010	8010	8010	0
618	20241220	093900	26199700	8010	8010	8010	8010	0
619	20241220	093800	26199700	8010	8010	8010	8010	0
620	20241220	093700	26199700	8010	8010	8010	8010	0
621	20241220	093600	26199700	8010	8010	8010	8010	0
622	20241220	093500	26199700	8010	8010	8010	8010	0
623	20241220	093400	26199700	8010	8010	8010	8010	0
624	20241220	093300	26199700	8010	8010	8010	8010	0
625	20241220	093200	26199700	8010	8010	8010	8010	0
626	20241220	093100	26199700	8010	8010	8010	8010	10
627	20241220	093000	26119600	7940	7950	7950	7940	93
628	20241220	092900	25380360	7950	7950	7950	7950	0
629	20241220	092800	25380360	7950	7950	7950	7950	0
630	20241220	092700	25380360	7950	7950	7950	7950	107
631	20241220	092600	24529710	7960	7980	7980	7960	241
632	20241220	092500	22609980	7980	7980	7980	7980	0
633	20241220	092400	22609980	7980	7990	7990	7980	75
634	20241220	092300	22011440	7990	7990	7990	7990	0
635	20241220	092200	22011440	7990	7990	7990	7990	0
636	20241220	092100	22011440	7990	8000	8000	7990	93
637	20241220	092000	21267790	8000	8000	8000	8000	0
638	20241220	091900	21267790	8000	8000	8000	8000	0
639	20241220	091800	21267790	8000	8000	8000	8000	0
640	20241220	091700	21267790	8000	8000	8000	8000	1
641	20241220	091600	21259790	7990	8010	8010	7990	70
642	20241220	091500	20700230	8000	7990	8000	7980	314
643	20241220	091400	18192450	7990	7990	7990	7990	0
644	20241220	091300	18192450	7990	7990	7990	7990	0
645	20241220	091200	18192450	7990	7990	7990	7990	0
646	20241220	091100	18192450	7990	7990	7990	7990	200
647	20241220	091000	16594450	7980	7980	7980	7980	699
648	20241220	090900	11016430	7980	8010	8010	7980	561
649	20241220	090800	6529700	8020	8030	8030	8020	25
650	20241220	090700	6329180	8030	8030	8030	8030	1
651	20241220	090600	6321150	8020	8020	8020	8020	0
652	20241220	090500	6321150	8020	8040	8040	8020	477
653	20241220	090400	2490020	8040	8090	8090	8040	25
654	20241220	090300	2288110	8040	8070	8070	8040	3
655	20241220	090200	2263960	8050	8060	8070	8050	52
656	20241220	090100	1845190	8050	8090	8150	8050	148
657	20241220	090000	650100	8090	8140	8150	8090	80