KissMeData/336680/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212000	560721130	9620	9620	9620	9620	2435
3	20241220	211900	560721130	9620	9620	9620	9620	0
4	20241220	211800	560721130	9620	9620	9620	9620	0
5	20241220	211700	560721130	9620	9620	9620	9620	0
6	20241220	211600	560721130	9620	9620	9620	9620	0
7	20241220	211500	560721130	9620	9620	9620	9620	0
8	20241220	211400	560721130	9620	9620	9620	9620	0
9	20241220	211300	560721130	9620	9620	9620	9620	0
10	20241220	211200	560721130	9620	9620	9620	9620	0
11	20241220	211100	560721130	9620	9620	9620	9620	0
12	20241220	211000	560721130	9620	9620	9620	9620	0
13	20241220	210900	560721130	9620	9620	9620	9620	0
14	20241220	210800	560721130	9620	9620	9620	9620	0
15	20241220	210700	560721130	9620	9620	9620	9620	0
16	20241220	210600	560721130	9620	9620	9620	9620	0
17	20241220	210500	560721130	9620	9620	9620	9620	0
18	20241220	210400	560721130	9620	9620	9620	9620	0
19	20241220	210300	560721130	9620	9620	9620	9620	0
20	20241220	210200	560721130	9620	9620	9620	9620	0
21	20241220	210100	560721130	9620	9620	9620	9620	0
22	20241220	210000	560721130	9620	9620	9620	9620	0
23	20241220	205900	560721130	9620	9620	9620	9620	0
24	20241220	205800	560721130	9620	9620	9620	9620	0
25	20241220	205700	560721130	9620	9620	9620	9620	0
26	20241220	205600	560721130	9620	9620	9620	9620	0
27	20241220	205500	560721130	9620	9620	9620	9620	0
28	20241220	205400	560721130	9620	9620	9620	9620	0
29	20241220	205300	560721130	9620	9620	9620	9620	0
30	20241220	205200	560721130	9620	9620	9620	9620	0
31	20241220	205100	560721130	9620	9620	9620	9620	0
32	20241220	205000	560721130	9620	9620	9620	9620	2435
33	20241220	204900	560721130	9620	9620	9620	9620	0
34	20241220	204800	560721130	9620	9620	9620	9620	0
35	20241220	204700	560721130	9620	9620	9620	9620	0
36	20241220	204600	560721130	9620	9620	9620	9620	0
37	20241220	204500	560721130	9620	9620	9620	9620	0
38	20241220	204400	560721130	9620	9620	9620	9620	0
39	20241220	204300	560721130	9620	9620	9620	9620	0
40	20241220	204200	560721130	9620	9620	9620	9620	0
41	20241220	204100	560721130	9620	9620	9620	9620	0
42	20241220	204000	560721130	9620	9620	9620	9620	0
43	20241220	203900	560721130	9620	9620	9620	9620	0
44	20241220	203800	560721130	9620	9620	9620	9620	0
45	20241220	203700	560721130	9620	9620	9620	9620	0
46	20241220	203600	560721130	9620	9620	9620	9620	0
47	20241220	203500	560721130	9620	9620	9620	9620	0
48	20241220	203400	560721130	9620	9620	9620	9620	0
49	20241220	203300	560721130	9620	9620	9620	9620	0
50	20241220	203200	560721130	9620	9620	9620	9620	0
51	20241220	203100	560721130	9620	9620	9620	9620	0
52	20241220	203000	560721130	9620	9620	9620	9620	0
53	20241220	202900	560721130	9620	9620	9620	9620	0
54	20241220	202800	560721130	9620	9620	9620	9620	0
55	20241220	202700	560721130	9620	9620	9620	9620	0
56	20241220	202600	560721130	9620	9620	9620	9620	0
57	20241220	202500	560721130	9620	9620	9620	9620	0
58	20241220	202400	560721130	9620	9620	9620	9620	0
59	20241220	202300	560721130	9620	9620	9620	9620	0
60	20241220	202200	560721130	9620	9620	9620	9620	0
61	20241220	202100	560721130	9620	9620	9620	9620	0
62	20241220	202000	560721130	9620	9620	9620	9620	2435
63	20241220	201900	560721130	9620	9620	9620	9620	0
64	20241220	201800	560721130	9620	9620	9620	9620	0
65	20241220	201700	560721130	9620	9620	9620	9620	0
66	20241220	201600	560721130	9620	9620	9620	9620	0
67	20241220	201500	560721130	9620	9620	9620	9620	0
68	20241220	201400	560721130	9620	9620	9620	9620	0
69	20241220	201300	560721130	9620	9620	9620	9620	0
70	20241220	201200	560721130	9620	9620	9620	9620	0
71	20241220	201100	560721130	9620	9620	9620	9620	0
72	20241220	201000	560721130	9620	9620	9620	9620	0
73	20241220	200900	560721130	9620	9620	9620	9620	0
74	20241220	200800	560721130	9620	9620	9620	9620	0
75	20241220	200700	560721130	9620	9620	9620	9620	0
76	20241220	200600	560721130	9620	9620	9620	9620	0
77	20241220	200500	560721130	9620	9620	9620	9620	0
78	20241220	200400	560721130	9620	9620	9620	9620	0
79	20241220	200300	560721130	9620	9620	9620	9620	0
80	20241220	200200	560721130	9620	9620	9620	9620	0
81	20241220	200100	560721130	9620	9620	9620	9620	0
82	20241220	200000	560721130	9620	9620	9620	9620	0
83	20241220	195900	560721130	9620	9620	9620	9620	0
84	20241220	195800	560721130	9620	9620	9620	9620	0
85	20241220	195700	560721130	9620	9620	9620	9620	0
86	20241220	195600	560721130	9620	9620	9620	9620	0
87	20241220	195500	560721130	9620	9620	9620	9620	0
88	20241220	195400	560721130	9620	9620	9620	9620	0
89	20241220	195300	560721130	9620	9620	9620	9620	0
90	20241220	195200	560721130	9620	9620	9620	9620	0
91	20241220	195100	560721130	9620	9620	9620	9620	0
92	20241220	195000	560721130	9620	9620	9620	9620	2435
93	20241220	194900	560721130	9620	9620	9620	9620	0
94	20241220	194800	560721130	9620	9620	9620	9620	0
95	20241220	194700	560721130	9620	9620	9620	9620	0
96	20241220	194600	560721130	9620	9620	9620	9620	0
97	20241220	194500	560721130	9620	9620	9620	9620	0
98	20241220	194400	560721130	9620	9620	9620	9620	0
99	20241220	194300	560721130	9620	9620	9620	9620	0
100	20241220	194200	560721130	9620	9620	9620	9620	0
101	20241220	194100	560721130	9620	9620	9620	9620	0
102	20241220	194000	560721130	9620	9620	9620	9620	0
103	20241220	193900	560721130	9620	9620	9620	9620	0
104	20241220	193800	560721130	9620	9620	9620	9620	0
105	20241220	193700	560721130	9620	9620	9620	9620	0
106	20241220	193600	560721130	9620	9620	9620	9620	0
107	20241220	193500	560721130	9620	9620	9620	9620	0
108	20241220	193400	560721130	9620	9620	9620	9620	0
109	20241220	193300	560721130	9620	9620	9620	9620	0
110	20241220	193200	560721130	9620	9620	9620	9620	0
111	20241220	193100	560721130	9620	9620	9620	9620	0
112	20241220	193000	560721130	9620	9620	9620	9620	0
113	20241220	192900	560721130	9620	9620	9620	9620	0
114	20241220	192800	560721130	9620	9620	9620	9620	0
115	20241220	192700	560721130	9620	9620	9620	9620	0
116	20241220	192600	560721130	9620	9620	9620	9620	0
117	20241220	192500	560721130	9620	9620	9620	9620	0
118	20241220	192400	560721130	9620	9620	9620	9620	0
119	20241220	192300	560721130	9620	9620	9620	9620	0
120	20241220	192200	560721130	9620	9620	9620	9620	0
121	20241220	192100	560721130	9620	9620	9620	9620	0
122	20241220	192000	560721130	9620	9620	9620	9620	2435
123	20241220	191900	560721130	9620	9620	9620	9620	0
124	20241220	191800	560721130	9620	9620	9620	9620	0
125	20241220	191700	560721130	9620	9620	9620	9620	0
126	20241220	191600	560721130	9620	9620	9620	9620	0
127	20241220	191500	560721130	9620	9620	9620	9620	0
128	20241220	191400	560721130	9620	9620	9620	9620	0
129	20241220	191300	560721130	9620	9620	9620	9620	0
130	20241220	191200	560721130	9620	9620	9620	9620	0
131	20241220	191100	560721130	9620	9620	9620	9620	0
132	20241220	191000	560721130	9620	9620	9620	9620	0
133	20241220	190900	560721130	9620	9620	9620	9620	0
134	20241220	190800	560721130	9620	9620	9620	9620	0
135	20241220	190700	560721130	9620	9620	9620	9620	0
136	20241220	190600	560721130	9620	9620	9620	9620	0
137	20241220	190500	560721130	9620	9620	9620	9620	0
138	20241220	190400	560721130	9620	9620	9620	9620	0
139	20241220	190300	560721130	9620	9620	9620	9620	0
140	20241220	190200	560721130	9620	9620	9620	9620	0
141	20241220	190100	560721130	9620	9620	9620	9620	0
142	20241220	190000	560721130	9620	9620	9620	9620	0
143	20241220	185900	560721130	9620	9620	9620	9620	0
144	20241220	185800	560721130	9620	9620	9620	9620	0
145	20241220	185700	560721130	9620	9620	9620	9620	0
146	20241220	185600	560721130	9620	9620	9620	9620	0
147	20241220	185500	560721130	9620	9620	9620	9620	0
148	20241220	185400	560721130	9620	9620	9620	9620	0
149	20241220	185300	560721130	9620	9620	9620	9620	0
150	20241220	185200	560721130	9620	9620	9620	9620	0
151	20241220	185100	560721130	9620	9620	9620	9620	0
152	20241220	185000	560721130	9620	9620	9620	9620	2435
153	20241220	184900	560721130	9620	9620	9620	9620	0
154	20241220	184800	560721130	9620	9620	9620	9620	0
155	20241220	184700	560721130	9620	9620	9620	9620	0
156	20241220	184600	560721130	9620	9620	9620	9620	0
157	20241220	184500	560721130	9620	9620	9620	9620	0
158	20241220	184400	560721130	9620	9620	9620	9620	0
159	20241220	184300	560721130	9620	9620	9620	9620	0
160	20241220	184200	560721130	9620	9620	9620	9620	0
161	20241220	184100	560721130	9620	9620	9620	9620	0
162	20241220	184000	560721130	9620	9620	9620	9620	0
163	20241220	183900	560721130	9620	9620	9620	9620	0
164	20241220	183800	560721130	9620	9620	9620	9620	0
165	20241220	183700	560721130	9620	9620	9620	9620	0
166	20241220	183600	560721130	9620	9620	9620	9620	0
167	20241220	183500	560721130	9620	9620	9620	9620	0
168	20241220	183400	560721130	9620	9620	9620	9620	0
169	20241220	183300	560721130	9620	9620	9620	9620	0
170	20241220	183200	560721130	9620	9620	9620	9620	0
171	20241220	183100	560721130	9620	9620	9620	9620	0
172	20241220	183000	560721130	9620	9620	9620	9620	0
173	20241220	182900	560721130	9620	9620	9620	9620	0
174	20241220	182800	560721130	9620	9620	9620	9620	0
175	20241220	182700	560721130	9620	9620	9620	9620	0
176	20241220	182600	560721130	9620	9620	9620	9620	0
177	20241220	182500	560721130	9620	9620	9620	9620	0
178	20241220	182400	560721130	9620	9620	9620	9620	0
179	20241220	182300	560721130	9620	9620	9620	9620	0
180	20241220	182200	560721130	9620	9620	9620	9620	0
181	20241220	182100	560721130	9620	9620	9620	9620	0
182	20241220	182000	560721130	9620	9620	9620	9620	2435
183	20241220	181900	560721130	9620	9620	9620	9620	0
184	20241220	181800	560721130	9620	9620	9620	9620	0
185	20241220	181700	560721130	9620	9620	9620	9620	0
186	20241220	181600	560721130	9620	9620	9620	9620	0
187	20241220	181500	560721130	9620	9620	9620	9620	0
188	20241220	181400	560721130	9620	9620	9620	9620	0
189	20241220	181300	560721130	9620	9620	9620	9620	0
190	20241220	181200	560721130	9620	9620	9620	9620	0
191	20241220	181100	560721130	9620	9620	9620	9620	0
192	20241220	181000	560721130	9620	9620	9620	9620	0
193	20241220	180900	560721130	9620	9620	9620	9620	0
194	20241220	180800	560721130	9620	9620	9620	9620	0
195	20241220	180700	560721130	9620	9620	9620	9620	0
196	20241220	180600	560721130	9620	9620	9620	9620	0
197	20241220	180500	560721130	9620	9620	9620	9620	0
198	20241220	180400	560721130	9620	9620	9620	9620	0
199	20241220	180300	560721130	9620	9620	9620	9620	0
200	20241220	180200	560721130	9620	9620	9620	9620	0
201	20241220	180100	560721130	9620	9620	9620	9620	0
202	20241220	180000	560721130	9620	9620	9620	9620	0
203	20241220	175900	560721130	9620	9620	9620	9620	0
204	20241220	175800	560721130	9620	9620	9620	9620	0
205	20241220	175700	560721130	9620	9620	9620	9620	0
206	20241220	175600	560721130	9620	9620	9620	9620	0
207	20241220	175500	560721130	9620	9620	9620	9620	0
208	20241220	175400	560721130	9620	9620	9620	9620	0
209	20241220	175300	560721130	9620	9620	9620	9620	0
210	20241220	175200	560721130	9620	9620	9620	9620	0
211	20241220	175100	560721130	9620	9620	9620	9620	0
212	20241220	175000	560721130	9620	9620	9620	9620	2435
213	20241220	174900	560721130	9620	9620	9620	9620	0
214	20241220	174800	560721130	9620	9620	9620	9620	0
215	20241220	174700	560721130	9620	9620	9620	9620	0
216	20241220	174600	560721130	9620	9620	9620	9620	0
217	20241220	174500	560721130	9620	9620	9620	9620	0
218	20241220	174400	560721130	9620	9620	9620	9620	0
219	20241220	174300	560721130	9620	9620	9620	9620	0
220	20241220	174200	560721130	9620	9620	9620	9620	0
221	20241220	174100	560721130	9620	9620	9620	9620	0
222	20241220	174000	560721130	9620	9620	9620	9620	0
223	20241220	173900	560721130	9620	9620	9620	9620	0
224	20241220	173800	560721130	9620	9620	9620	9620	0
225	20241220	173700	560721130	9620	9620	9620	9620	0
226	20241220	173600	560721130	9620	9620	9620	9620	0
227	20241220	173500	560721130	9620	9620	9620	9620	0
228	20241220	173400	560721130	9620	9620	9620	9620	0
229	20241220	173300	560721130	9620	9620	9620	9620	0
230	20241220	173200	560721130	9620	9620	9620	9620	0
231	20241220	173100	560721130	9620	9620	9620	9620	0
232	20241220	173000	560721130	9620	9620	9620	9620	0
233	20241220	172900	560721130	9620	9620	9620	9620	0
234	20241220	172800	560721130	9620	9620	9620	9620	0
235	20241220	172700	560721130	9620	9620	9620	9620	0
236	20241220	172600	560721130	9620	9620	9620	9620	0
237	20241220	172500	560721130	9620	9620	9620	9620	0
238	20241220	172400	560721130	9620	9620	9620	9620	0
239	20241220	172300	560721130	9620	9620	9620	9620	0
240	20241220	172200	560721130	9620	9620	9620	9620	0
241	20241220	172100	560721130	9620	9620	9620	9620	0
242	20241220	172000	560721130	9620	9620	9620	9620	2435
243	20241220	171900	560721130	9620	9620	9620	9620	0
244	20241220	171800	560721130	9620	9620	9620	9620	0
245	20241220	171700	560721130	9620	9620	9620	9620	0
246	20241220	171600	560721130	9620	9620	9620	9620	0
247	20241220	171500	560721130	9620	9620	9620	9620	0
248	20241220	171400	560721130	9620	9620	9620	9620	0
249	20241220	171300	560721130	9620	9620	9620	9620	0
250	20241220	171200	560721130	9620	9620	9620	9620	0
251	20241220	171100	560721130	9620	9620	9620	9620	0
252	20241220	171000	560721130	9620	9620	9620	9620	0
253	20241220	170900	560721130	9620	9620	9620	9620	0
254	20241220	170800	560721130	9620	9620	9620	9620	0
255	20241220	170700	560721130	9620	9620	9620	9620	0
256	20241220	170600	560721130	9620	9620	9620	9620	0
257	20241220	170500	560721130	9620	9620	9620	9620	0
258	20241220	170400	560721130	9620	9620	9620	9620	0
259	20241220	170300	560721130	9620	9620	9620	9620	0
260	20241220	170200	560721130	9620	9620	9620	9620	0
261	20241220	170100	560721130	9620	9620	9620	9620	0
262	20241220	170000	560721130	9620	9620	9620	9620	0
263	20241220	165900	560721130	9620	9620	9620	9620	0
264	20241220	165800	560721130	9620	9620	9620	9620	0
265	20241220	165700	560721130	9620	9620	9620	9620	0
266	20241220	165600	560721130	9620	9620	9620	9620	0
267	20241220	165500	560721130	9620	9620	9620	9620	0
268	20241220	165400	560721130	9620	9620	9620	9620	0
269	20241220	165300	560721130	9620	9620	9620	9620	0
270	20241220	165200	560721130	9620	9620	9620	9620	0
271	20241220	165100	560721130	9620	9620	9620	9620	0
272	20241220	165000	560721130	9620	9620	9620	9620	2435
273	20241220	164900	560721130	9620	9620	9620	9620	0
274	20241220	164800	560721130	9620	9620	9620	9620	0
275	20241220	164700	560721130	9620	9620	9620	9620	0
276	20241220	164600	560721130	9620	9620	9620	9620	0
277	20241220	164500	560721130	9620	9620	9620	9620	0
278	20241220	164400	560721130	9620	9620	9620	9620	0
279	20241220	164300	560721130	9620	9620	9620	9620	0
280	20241220	164200	560721130	9620	9620	9620	9620	0
281	20241220	164100	560721130	9620	9620	9620	9620	0
282	20241220	164000	560721130	9620	9620	9620	9620	0
283	20241220	163900	560721130	9620	9620	9620	9620	0
284	20241220	163800	560721130	9620	9620	9620	9620	0
285	20241220	163700	560721130	9620	9620	9620	9620	0
286	20241220	163600	560721130	9620	9620	9620	9620	0
287	20241220	163500	560721130	9620	9620	9620	9620	0
288	20241220	163400	560721130	9620	9620	9620	9620	0
289	20241220	163300	560721130	9620	9620	9620	9620	0
290	20241220	163200	560721130	9620	9620	9620	9620	0
291	20241220	163100	560721130	9620	9620	9620	9620	0
292	20241220	163000	560721130	9620	9620	9620	9620	0
293	20241220	162900	560721130	9620	9620	9620	9620	0
294	20241220	162800	560721130	9620	9620	9620	9620	0
295	20241220	162700	560721130	9620	9620	9620	9620	0
296	20241220	162600	560721130	9620	9620	9620	9620	0
297	20241220	162500	560721130	9620	9620	9620	9620	0
298	20241220	162400	560721130	9620	9620	9620	9620	0
299	20241220	162300	560721130	9620	9620	9620	9620	0
300	20241220	162200	560721130	9620	9620	9620	9620	0
301	20241220	162100	560721130	9620	9620	9620	9620	0
302	20241220	162000	560721130	9620	9620	9620	9620	2435
303	20241220	161900	560721130	9620	9620	9620	9620	0
304	20241220	161800	560721130	9620	9620	9620	9620	0
305	20241220	161700	560721130	9620	9620	9620	9620	0
306	20241220	161600	560721130	9620	9620	9620	9620	0
307	20241220	161500	560721130	9620	9620	9620	9620	0
308	20241220	161400	560721130	9620	9620	9620	9620	0
309	20241220	161300	560721130	9620	9620	9620	9620	0
310	20241220	161200	560721130	9620	9620	9620	9620	0
311	20241220	161100	560721130	9620	9620	9620	9620	0
312	20241220	161000	560721130	9620	9620	9620	9620	0
313	20241220	160900	560721130	9620	9620	9620	9620	0
314	20241220	160800	560721130	9620	9620	9620	9620	0
315	20241220	160700	560721130	9620	9620	9620	9620	0
316	20241220	160600	560721130	9620	9620	9620	9620	0
317	20241220	160500	560721130	9620	9620	9620	9620	0
318	20241220	160400	560721130	9620	9620	9620	9620	0
319	20241220	160300	560721130	9620	9620	9620	9620	0
320	20241220	160200	560721130	9620	9620	9620	9620	0
321	20241220	160100	560721130	9620	9620	9620	9620	0
322	20241220	160000	560721130	9620	9620	9620	9620	0
323	20241220	155900	560721130	9620	9620	9620	9620	0
324	20241220	155800	560721130	9620	9620	9620	9620	0
325	20241220	155700	560721130	9620	9620	9620	9620	0
326	20241220	155600	560721130	9620	9620	9620	9620	0
327	20241220	155500	560721130	9620	9620	9620	9620	0
328	20241220	155400	560721130	9620	9620	9620	9620	0
329	20241220	155300	560721130	9620	9620	9620	9620	0
330	20241220	155200	560721130	9620	9620	9620	9620	0
331	20241220	155100	560721130	9620	9620	9620	9620	0
332	20241220	155000	560721130	9620	9620	9620	9620	2435
333	20241220	154900	560721130	9620	9620	9620	9620	0
334	20241220	154800	560721130	9620	9620	9620	9620	0
335	20241220	154700	560721130	9620	9620	9620	9620	0
336	20241220	154600	560721130	9620	9620	9620	9620	0
337	20241220	154500	560721130	9620	9620	9620	9620	0
338	20241220	154400	560721130	9620	9620	9620	9620	0
339	20241220	154300	560721130	9620	9620	9620	9620	0
340	20241220	154200	560721130	9620	9620	9620	9620	0
341	20241220	154100	560721130	9620	9620	9620	9620	0
342	20241220	154000	560721130	9620	9620	9620	9620	0
343	20241220	153900	560721130	9620	9620	9620	9620	0
344	20241220	153800	560721130	9620	9620	9620	9620	0
345	20241220	153700	560721130	9620	9620	9620	9620	0
346	20241220	153600	560721130	9620	9620	9620	9620	0
347	20241220	153500	560721130	9620	9620	9620	9620	0
348	20241220	153400	560721130	9620	9620	9620	9620	0
349	20241220	153300	560721130	9620	9620	9620	9620	0
350	20241220	153200	560721130	9620	9620	9620	9620	0
351	20241220	153100	560721130	9620	9620	9620	9620	0
352	20241220	153000	560721130	9620	9620	9620	9620	2435
353	20241220	152900	537296430	9620	9620	9620	9620	0
354	20241220	152800	537296430	9620	9620	9620	9620	0
355	20241220	152700	537296430	9620	9620	9620	9620	0
356	20241220	152600	537296430	9620	9620	9620	9620	0
357	20241220	152500	537296430	9620	9620	9620	9620	0
358	20241220	152400	537296430	9620	9620	9620	9620	0
359	20241220	152300	537296430	9620	9620	9620	9620	0
360	20241220	152200	537296430	9620	9620	9620	9620	0
361	20241220	152100	537296430	9620	9620	9620	9620	0
362	20241220	152000	537296430	9620	9620	9620	9620	0
363	20241220	151900	537296430	9620	9630	9630	9620	401
364	20241220	151800	533438410	9640	9630	9640	9630	4
365	20241220	151700	533399880	9630	9620	9630	9620	326
366	20241220	151600	530260600	9630	9620	9630	9620	5
367	20241220	151500	530212470	9630	9640	9640	9630	2
368	20241220	151400	530193200	9630	9620	9640	9620	117
369	20241220	151300	529066630	9630	9630	9630	9630	105
370	20241220	151200	528055480	9630	9620	9630	9620	66
371	20241220	151100	527420550	9640	9620	9640	9620	148
372	20241220	151000	525996330	9630	9620	9630	9620	402
373	20241220	150900	522129070	9620	9630	9630	9620	508
374	20241220	150800	517239030	9640	9640	9640	9640	1
375	20241220	150700	517229390	9630	9630	9630	9630	5
376	20241220	150600	517181240	9630	9620	9640	9620	17
377	20241220	150500	517017530	9630	9620	9630	9620	104
378	20241220	150400	516017030	9620	9620	9620	9620	137
379	20241220	150300	514699090	9630	9630	9630	9630	3
380	20241220	150200	514670200	9640	9630	9640	9620	94
381	20241220	150100	513765100	9630	9660	9660	9630	320
382	20241220	150000	510680300	9670	9670	9670	9670	0
383	20241220	145900	510680300	9670	9670	9670	9670	0
384	20241220	145800	510680300	9670	9660	9670	9650	292
385	20241220	145700	507861610	9660	9660	9660	9660	13
386	20241220	145600	507736030	9680	9680	9680	9680	3
387	20241220	145500	507706990	9680	9670	9680	9650	144
388	20241220	145400	506316660	9660	9670	9670	9660	12
389	20241220	145300	506200630	9660	9660	9660	9660	0
390	20241220	145200	506200630	9660	9660	9660	9660	0
391	20241220	145100	506200630	9660	9660	9660	9660	60
392	20241220	145000	505621030	9650	9640	9650	9640	124
393	20241220	144900	504424620	9640	9640	9640	9630	113
394	20241220	144800	503336300	9640	9630	9640	9630	217
395	20241220	144700	501244520	9640	9640	9640	9640	10
396	20241220	144600	501148120	9640	9640	9640	9640	24
397	20241220	144500	500916760	9640	9640	9640	9640	0
398	20241220	144400	500916760	9640	9630	9640	9630	4
399	20241220	144300	500878230	9620	9610	9620	9610	134
400	20241220	144200	499590070	9620	9620	9620	9620	100
401	20241220	144100	498628070	9620	9620	9620	9620	5
402	20241220	144000	498579970	9610	9620	9620	9610	369
403	20241220	143900	495033870	9620	9620	9620	9610	301
404	20241220	143800	492141220	9620	9630	9630	9620	11
405	20241220	143700	492035370	9640	9640	9640	9640	13
406	20241220	143600	491910050	9650	9620	9650	9620	11
407	20241220	143500	491804200	9610	9620	9620	9610	351
408	20241220	143400	488431040	9660	9620	9660	9610	3
409	20241220	143300	488402150	9620	9620	9620	9610	13
410	20241220	143200	488277130	9610	9630	9630	9610	149
411	20241220	143100	486843110	9660	9660	9660	9660	0
412	20241220	143000	486843110	9660	9620	9660	9620	2
413	20241220	142900	486823830	9620	9630	9630	9620	503
414	20241220	142800	481983970	9630	9630	9630	9630	71
415	20241220	142700	481300240	9630	9660	9660	9630	149
416	20241220	142600	479865310	9630	9660	9660	9630	101
417	20241220	142500	478892650	9660	9640	9660	9630	263
418	20241220	142400	476358570	9660	9640	9660	9640	228
419	20241220	142300	474160430	9680	9680	9680	9680	0
420	20241220	142200	474160430	9680	9680	9680	9680	0
421	20241220	142100	474160430	9680	9680	9680	9680	0
422	20241220	142000	474160430	9680	9650	9680	9650	79
423	20241220	141900	473398050	9650	9650	9680	9650	9
424	20241220	141800	473311170	9650	9650	9650	9650	0
425	20241220	141700	473311170	9650	9650	9650	9650	9
426	20241220	141600	473224320	9680	9680	9680	9650	52
427	20241220	141500	472722460	9650	9670	9670	9650	139
428	20241220	141400	471378440	9670	9670	9670	9670	2
429	20241220	141300	471359100	9670	9670	9670	9670	3
430	20241220	141200	471330090	9680	9640	9680	9640	2
431	20241220	141100	471310770	9640	9660	9680	9640	215
432	20241220	141000	469235890	9680	9670	9680	9670	200
433	20241220	140900	467301000	9680	9680	9680	9680	5
434	20241220	140800	467252600	9670	9670	9670	9670	3
435	20241220	140700	467223590	9650	9670	9670	9650	106
436	20241220	140600	466198590	9650	9670	9670	9650	48
437	20241220	140500	465734450	9670	9660	9670	9650	201
438	20241220	140400	463794300	9670	9670	9670	9670	5
439	20241220	140300	463745950	9660	9660	9660	9660	0
440	20241220	140200	463745950	9660	9670	9670	9660	45
441	20241220	140100	463311220	9670	9670	9670	9670	5
442	20241220	140000	463262870	9670	9670	9670	9670	34
443	20241220	135900	462934090	9690	9690	9690	9670	115
444	20241220	135800	461819760	9690	9680	9690	9670	34
445	20241220	135700	461490640	9690	9690	9690	9690	66
446	20241220	135600	460851100	9690	9690	9690	9690	13
447	20241220	135500	460725130	9690	9690	9690	9690	27
448	20241220	135400	460463500	9690	9690	9690	9690	13
449	20241220	135300	460337530	9690	9680	9690	9680	15
450	20241220	135200	460192190	9700	9700	9700	9700	18
451	20241220	135100	460017590	9700	9650	9700	9640	126
452	20241220	135000	458801240	9700	9700	9700	9700	19
453	20241220	134900	458616940	9700	9700	9700	9700	17
454	20241220	134800	458452040	9700	9700	9700	9700	23
455	20241220	134700	458228940	9700	9700	9700	9700	14
456	20241220	134600	458093140	9710	9710	9710	9710	0
457	20241220	134500	458093140	9710	9710	9710	9710	1
458	20241220	134400	458083430	9650	9660	9660	9650	350
459	20241220	134300	454705820	9710	9670	9710	9660	106
460	20241220	134200	453681700	9720	9720	9720	9720	3
461	20241220	134100	453652540	9730	9730	9730	9730	0
462	20241220	134000	453652540	9730	9730	9730	9730	0
463	20241220	133900	453652540	9730	9660	9730	9660	11
464	20241220	133800	453546090	9660	9690	9690	9660	300
465	20241220	133700	450647640	9720	9720	9720	9720	4
466	20241220	133600	450608760	9730	9720	9730	9720	50
467	20241220	133500	450122510	9730	9730	9730	9730	0
468	20241220	133400	450122510	9730	9730	9730	9730	0
469	20241220	133300	450122510	9730	9730	9730	9730	3
470	20241220	133200	450093320	9740	9690	9740	9690	31
471	20241220	133100	449792380	9680	9680	9680	9680	70
472	20241220	133000	449114780	9680	9650	9680	9650	301
473	20241220	132900	446207240	9650	9650	9650	9650	0
474	20241220	132800	446207240	9650	9650	9650	9650	1
475	20241220	132700	446197590	9650	9650	9650	9650	0
476	20241220	132600	446197590	9650	9650	9650	9650	21
477	20241220	132500	445994940	9650	9640	9660	9640	134
478	20241220	132400	444702830	9650	9650	9650	9640	650
479	20241220	132300	438435750	9650	9650	9650	9650	35
480	20241220	132200	438098000	9650	9660	9660	9650	15
481	20241220	132100	437953150	9640	9640	9640	9640	1
482	20241220	132000	437943510	9640	9650	9650	9640	129
483	20241220	131900	436699850	9660	9650	9660	9640	150
484	20241220	131800	435252090	9660	9650	9660	9650	104
485	20241220	131700	434248480	9650	9670	9670	9650	114
486	20241220	131600	433146380	9680	9690	9690	9680	5
487	20241220	131500	433097960	9690	9700	9700	9610	1676
488	20241220	131400	416938530	9720	9680	9720	9670	1455
489	20241220	131300	402866850	9730	9700	9730	9680	87
490	20241220	131200	402024550	9740	9700	9740	9700	3
491	20241220	131100	401995410	9680	9700	9750	9680	605
492	20241220	131000	396136370	9780	9780	9780	9780	7
493	20241220	130900	396067910	9790	9790	9790	9790	0
494	20241220	130800	396067910	9790	9790	9790	9790	1
495	20241220	130700	396058120	9800	9700	9800	9690	321
496	20241220	130600	392945720	9700	9730	9730	9700	942
497	20241220	130500	383808280	9750	9710	9750	9700	1101
498	20241220	130400	373119390	9720	9720	9750	9720	93
499	20241220	130300	372215390	9710	9750	9750	9710	863
500	20241220	130200	363818370	9750	9780	9780	9750	52
501	20241220	130100	363310600	9790	9790	9790	9790	0
502	20241220	130000	363310600	9790	9790	9790	9790	11
503	20241220	125900	363202910	9790	9790	9790	9790	0
504	20241220	125800	363202910	9790	9790	9790	9790	0
505	20241220	125700	363202910	9790	9790	9790	9790	1
506	20241220	125600	363193120	9760	9760	9760	9760	0
507	20241220	125500	363193120	9760	9760	9760	9760	0
508	20241220	125400	363193120	9760	9770	9770	9760	37
509	20241220	125300	362831990	9790	9790	9790	9790	2
510	20241220	125200	362812410	9790	9790	9790	9790	4
511	20241220	125100	362773250	9790	9790	9790	9790	2
512	20241220	125000	362753670	9750	9740	9750	9740	367
513	20241220	124900	359175620	9740	9740	9740	9740	5
514	20241220	124800	359126920	9750	9750	9750	9740	8
515	20241220	124700	359048940	9750	9750	9750	9750	4
516	20241220	124600	359009940	9740	9740	9740	9740	11
517	20241220	124500	358902800	9730	9740	9740	9730	83
518	20241220	124400	358094450	9750	9740	9750	9740	47
519	20241220	124300	357636660	9740	9730	9740	9730	11
520	20241220	124200	357529530	9730	9730	9730	9730	9
521	20241220	124100	357441960	9730	9730	9730	9720	222
522	20241220	124000	355282040	9740	9740	9740	9740	1
523	20241220	123900	355272300	9730	9740	9740	9730	172
524	20241220	123800	353597160	9750	9750	9750	9750	0
525	20241220	123700	353597160	9750	9750	9750	9750	0
526	20241220	123600	353597160	9750	9750	9750	9750	1
527	20241220	123500	353587410	9770	9770	9770	9770	0
528	20241220	123400	353587410	9770	9760	9770	9740	118
529	20241220	123300	352434690	9770	9770	9770	9770	5
530	20241220	123200	352385840	9770	9770	9770	9770	0
531	20241220	123100	352385840	9770	9770	9770	9770	0
532	20241220	123000	352385840	9770	9770	9770	9770	0
533	20241220	122900	352385840	9770	9770	9770	9770	5
534	20241220	122800	352336990	9780	9790	9790	9780	4
535	20241220	122700	352297840	9780	9780	9780	9780	0
536	20241220	122600	352297840	9780	9790	9790	9780	6
537	20241220	122500	352239110	9750	9750	9750	9750	98
538	20241220	122400	351283610	9750	9750	9750	9750	18
539	20241220	122300	351108110	9750	9720	9750	9720	38
540	20241220	122200	350738530	9720	9720	9720	9710	1115
541	20241220	122100	339911770	9700	9730	9730	9700	820
542	20241220	122000	331941750	9730	9760	9760	9730	501
543	20241220	121900	327064980	9750	9750	9750	9750	0
544	20241220	121800	327064980	9750	9770	9770	9740	1056
545	20241220	121700	316768260	9760	9770	9770	9760	30
546	20241220	121600	316475450	9750	9770	9770	9750	100
547	20241220	121500	315500050	9760	9760	9760	9760	0
548	20241220	121400	315500050	9760	9770	9770	9760	27
549	20241220	121300	315236500	9760	9760	9760	9750	368
550	20241220	121200	311644830	9760	9770	9770	9750	292
551	20241220	121100	308796490	9760	9770	9770	9760	359
552	20241220	121000	305292060	9760	9760	9760	9760	523
553	20241220	120900	300187580	9770	9820	9820	9770	58
554	20241220	120800	299618370	9820	9780	9820	9770	437
555	20241220	120700	295346690	9780	9780	9780	9780	50
556	20241220	120600	294857690	9800	9800	9800	9800	0
557	20241220	120500	294857690	9800	9820	9820	9800	40
558	20241220	120400	294465490	9820	9790	9820	9780	50
559	20241220	120300	293975840	9820	9820	9820	9780	38
560	20241220	120200	293604120	9820	9820	9820	9820	10
561	20241220	120100	293505920	9830	9830	9830	9830	0
562	20241220	120000	293505920	9830	9830	9830	9830	2
563	20241220	115900	293486260	9780	9820	9820	9780	1780
564	20241220	115800	276042360	9850	9850	9850	9850	1
565	20241220	115700	276032510	9840	9840	9840	9840	5
566	20241220	115600	275983310	9840	9840	9840	9840	0
567	20241220	115500	275983310	9840	9840	9840	9840	1
568	20241220	115400	275973470	9820	9830	9830	9820	10
569	20241220	115300	275875210	9830	9820	9830	9820	26
570	20241220	115200	275619650	9830	9830	9830	9830	0
571	20241220	115100	275619650	9830	9830	9830	9830	1
572	20241220	115000	275609820	9830	9810	9830	9810	22
573	20241220	114900	275393760	9830	9810	9830	9810	6
574	20241220	114800	275334840	9820	9820	9820	9820	6
575	20241220	114700	275275920	9820	9820	9820	9810	78
576	20241220	114600	274510710	9820	9810	9820	9810	66
577	20241220	114500	273863240	9810	9810	9810	9810	246
578	20241220	114400	271449980	9810	9810	9810	9810	0
579	20241220	114300	271449980	9810	9810	9810	9810	2
580	20241220	114200	271430360	9820	9810	9820	9810	4
581	20241220	114100	271391110	9810	9810	9810	9810	0
582	20241220	114000	271391110	9810	9810	9810	9800	53
583	20241220	113900	270871220	9800	9800	9800	9800	9
584	20241220	113800	270783020	9800	9800	9800	9800	0
585	20241220	113700	270783020	9800	9810	9810	9800	5
586	20241220	113600	270734000	9810	9810	9810	9810	1
587	20241220	113500	270724190	9810	9820	9830	9810	945
588	20241220	113400	261453000	9820	9820	9820	9820	0
589	20241220	113300	261453000	9820	9830	9830	9820	2
590	20241220	113200	261433350	9840	9840	9840	9840	0
591	20241220	113100	261433350	9840	9840	9840	9840	1
592	20241220	113000	261423510	9850	9850	9850	9850	0
593	20241220	112900	261423510	9850	9850	9850	9850	0
594	20241220	112800	261423510	9850	9850	9850	9850	3
595	20241220	112700	261393960	9810	9850	9850	9810	10
596	20241220	112600	261295660	9850	9810	9850	9810	8
597	20241220	112500	261217140	9810	9850	9850	9810	11
598	20241220	112400	261109190	9810	9850	9850	9810	22
599	20241220	112300	260893290	9810	9840	9850	9810	676
600	20241220	112200	254258250	9850	9850	9850	9850	51
601	20241220	112100	253755900	9850	9850	9850	9850	1
602	20241220	112000	253746050	9830	9860	9860	9830	5
603	20241220	111900	253696820	9850	9850	9850	9850	30
604	20241220	111800	253401320	9850	9850	9850	9850	4
605	20241220	111700	253361920	9820	9820	9820	9820	0
606	20241220	111600	253361920	9820	9820	9820	9820	40
607	20241220	111500	252969120	9820	9820	9830	9820	723
608	20241220	111400	245868880	9820	9830	9830	9820	267
609	20241220	111300	243244320	9830	9870	9870	9830	42
610	20241220	111200	242830560	9870	9880	9880	9870	3
611	20241220	111100	242800930	9880	9860	9880	9860	7
612	20241220	111000	242731870	9860	9870	9870	9860	2
613	20241220	110900	242712140	9870	9880	9880	9860	20
614	20241220	110800	242514740	9880	9840	9880	9830	42
615	20241220	110700	242101330	9840	9840	9840	9840	163
616	20241220	110600	240497410	9840	9850	9850	9840	35
617	20241220	110500	240152850	9850	9880	9880	9850	8
618	20241220	110400	240073990	9880	9880	9880	9880	0
619	20241220	110300	240073990	9880	9870	9880	9840	603
620	20241220	110200	234129140	9880	9880	9880	9880	3
621	20241220	110100	234099500	9860	9860	9860	9860	51
622	20241220	110000	233596640	9890	9870	9890	9870	22
623	20241220	105900	233379360	9870	9860	9870	9850	626
624	20241220	105800	227213010	9850	9870	9870	9850	262
625	20241220	105700	224629650	9880	9870	9890	9870	4
626	20241220	105600	224590140	9870	9870	9870	9870	205
627	20241220	105500	222566790	9880	9880	9880	9880	4
628	20241220	105400	222527270	9880	9880	9880	9880	15
629	20241220	105300	222379070	9880	9880	9880	9880	9
630	20241220	105200	222290150	9880	9880	9880	9880	10
631	20241220	105100	222191350	9890	9890	9890	9890	0
632	20241220	105000	222191350	9890	9870	9890	9870	4
633	20241220	104900	222151810	9870	9870	9870	9870	92
634	20241220	104800	221243770	9880	9880	9890	9880	414
635	20241220	104700	217153440	9880	9880	9880	9870	60
636	20241220	104600	216560830	9880	9870	9890	9870	53
637	20241220	104500	216037180	9890	9880	9890	9870	834
638	20241220	104400	207799940	9890	9890	9890	9890	10
639	20241220	104300	207701040	9890	9890	9900	9880	267
640	20241220	104200	205061610	9890	9900	9900	9890	38
641	20241220	104100	204685770	9900	9900	9900	9900	12
642	20241220	104000	204566970	9920	9900	9920	9900	54
643	20241220	103900	204032350	9910	9910	9910	9910	0
644	20241220	103800	204032350	9910	9910	9910	9910	2
645	20241220	103700	204012530	9920	9890	9920	9890	279
646	20241220	103600	201252190	9890	9890	9890	9880	319
647	20241220	103500	198097480	9890	9880	9890	9880	144
648	20241220	103400	196674750	9880	9890	9890	9880	122
649	20241220	103300	195468180	9900	9890	9900	9890	317
650	20241220	103200	192333040	9900	9920	9920	9900	281
651	20241220	103100	189550230	9920	9920	9920	9920	2
652	20241220	103000	189530390	9920	9910	9920	9910	23
653	20241220	102900	189302450	9910	9910	9910	9910	12
654	20241220	102800	189183530	9920	9920	9920	9920	255
655	20241220	102700	186653930	9920	9930	9930	9900	249
656	20241220	102600	184187670	9900	9930	9930	9900	1875
657	20241220	102500	165617800	9920	9920	9920	9920	1
658	20241220	102400	165607880	9910	9910	9910	9910	215
659	20241220	102300	163477230	9910	9930	9930	9910	1230
660	20241220	102200	151275570	9930	9930	9930	9920	573
661	20241220	102100	145591310	9930	9940	9950	9930	417
662	20241220	102000	141449170	9940	9940	9940	9940	0
663	20241220	101900	141449170	9940	9950	9950	9940	8
664	20241220	101800	141369630	9950	9960	9960	9950	463
665	20241220	101700	136761600	9960	9960	9960	9960	26
666	20241220	101600	136502640	9960	9990	9990	9960	11
667	20241220	101500	136392960	9990	9980	9990	9980	2
668	20241220	101400	136372990	9960	10000	10000	9960	645
669	20241220	101300	129932400	10000	10010	10010	10000	27
670	20241220	101200	129662380	10010	10000	10010	10000	7
671	20241220	101100	129592360	10020	10020	10020	9990	578
672	20241220	101000	123810390	10040	10040	10040	10040	0
673	20241220	100900	123810390	10040	10040	10040	10040	58
674	20241220	100800	123228070	10040	10040	10040	10040	0
675	20241220	100700	123228070	10040	10040	10040	10040	1
676	20241220	100600	123218030	10040	10020	10040	10010	87
677	20241220	100500	122346890	10030	10040	10040	10020	53
678	20241220	100400	121815300	10010	10020	10030	10010	214
679	20241220	100300	119670140	10010	10000	10010	10000	52
680	20241220	100200	119149890	10000	9990	10000	9990	10
681	20241220	100100	119049980	9990	9990	9990	9990	2
682	20241220	100000	119030000	9990	9990	9990	9990	1
683	20241220	095900	119020010	9990	9990	9990	9990	0
684	20241220	095800	119020010	9990	9990	9990	9990	22
685	20241220	095700	118800230	10000	9990	10000	9990	77
686	20241220	095600	118030990	9990	9990	9990	9990	0
687	20241220	095500	118030990	9990	10000	10000	9990	17
688	20241220	095400	117861140	10000	9990	10000	9990	90
689	20241220	095300	116961340	9980	9980	9980	9980	21
690	20241220	095200	116751760	10000	10000	10000	10000	0
691	20241220	095100	116751760	10000	10000	10000	10000	0
692	20241220	095000	116751760	10000	10000	10000	10000	1
693	20241220	094900	116741760	9930	9980	9990	9930	302
694	20241220	094800	113732850	9990	9990	9990	9990	0
695	20241220	094700	113732850	9990	9990	10000	9990	15
696	20241220	094600	113582990	9980	9950	9980	9950	31
697	20241220	094500	113273900	9920	9980	9980	9920	1667
698	20241220	094400	96694320	9990	9980	9990	9960	106
699	20241220	094300	95638450	9990	9960	9990	9960	293
700	20241220	094200	92720110	9990	9960	10000	9960	15
701	20241220	094100	92570610	9960	9980	9980	9960	141
702	20241220	094000	91165620	10000	10000	10000	10000	1
703	20241220	093900	91155620	9980	9980	9980	9980	6
704	20241220	093800	91095740	9980	9980	9980	9980	1
705	20241220	093700	91085760	9970	9980	9980	9970	850
706	20241220	093600	82607220	9980	9990	10000	9980	6
707	20241220	093500	82547290	10000	9980	10000	9980	21
708	20241220	093400	82337690	9980	10010	10010	9980	2
709	20241220	093300	82317700	10010	10010	10010	10010	5
710	20241220	093200	82267650	10010	9950	10010	9950	1168
711	20241220	093100	70616130	9950	9960	9970	9950	231
712	20241220	093000	68315290	9950	9950	9950	9950	1
713	20241220	092900	68305340	9950	9960	9960	9950	39
714	20241220	092800	67916910	9960	9960	9960	9960	111
715	20241220	092700	66811350	9960	9970	9970	9960	16
716	20241220	092600	66651880	9970	9960	9970	9960	209
717	20241220	092500	64570220	9960	9970	9970	9960	32
718	20241220	092400	64251290	9970	9950	9970	9950	501
719	20241220	092300	59265880	9950	9960	9960	9950	143
720	20241220	092200	57841870	9960	9960	9960	9960	486
721	20241220	092100	53001310	9960	9980	9980	9960	606
722	20241220	092000	46961200	9980	9980	9990	9980	31
723	20241220	091900	46651720	9980	9990	9990	9980	45
724	20241220	091800	46202610	9990	9990	9990	9990	16
725	20241220	091700	46042770	9990	9990	9990	9990	15
726	20241220	091600	45892920	10000	10010	10010	9970	1215
727	20241220	091500	33758740	10010	10030	10030	10010	228
728	20241220	091400	31476290	10030	10040	10040	10030	23
729	20241220	091300	31245430	10050	10040	10050	10040	16
730	20241220	091200	31084650	10040	10040	10050	10040	51
731	20241220	091100	30572550	10040	10040	10040	10040	26
732	20241220	091000	30311510	10010	10050	10050	10010	120
733	20241220	090900	29109390	10050	10050	10050	10000	257
734	20241220	090800	26538490	10050	10000	10050	10000	251
735	20241220	090700	24028290	10000	10060	10060	10000	199
736	20241220	090600	22036140	10060	10080	10080	10050	204
737	20241220	090500	19983850	10080	10100	10100	10080	84
738	20241220	090400	19135760	10110	10120	10120	10110	142
739	20241220	090300	17699920	10130	10150	10150	10130	378
740	20241220	090200	13867120	10140	10170	10170	10140	185
741	20241220	090100	11990740	10180	10220	10220	10180	219
742	20241220	090000	9760880	10210	10160	10220	10160	959