KissMeData/382840/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212500	456325070	10000	10000	10000	10000	1212
3	20241213	212400	456325070	10000	10000	10000	10000	0
4	20241213	212300	456325070	10000	10000	10000	10000	0
5	20241213	212200	456325070	10000	10000	10000	10000	0
6	20241213	212100	456325070	10000	10000	10000	10000	0
7	20241213	212000	456325070	10000	10000	10000	10000	0
8	20241213	211900	456325070	10000	10000	10000	10000	0
9	20241213	211800	456325070	10000	10000	10000	10000	0
10	20241213	211700	456325070	10000	10000	10000	10000	0
11	20241213	211600	456325070	10000	10000	10000	10000	0
12	20241213	211500	456325070	10000	10000	10000	10000	0
13	20241213	211400	456325070	10000	10000	10000	10000	0
14	20241213	211300	456325070	10000	10000	10000	10000	0
15	20241213	211200	456325070	10000	10000	10000	10000	0
16	20241213	211100	456325070	10000	10000	10000	10000	0
17	20241213	211000	456325070	10000	10000	10000	10000	0
18	20241213	210900	456325070	10000	10000	10000	10000	0
19	20241213	210800	456325070	10000	10000	10000	10000	0
20	20241213	210700	456325070	10000	10000	10000	10000	0
21	20241213	210600	456325070	10000	10000	10000	10000	0
22	20241213	210500	456325070	10000	10000	10000	10000	0
23	20241213	210400	456325070	10000	10000	10000	10000	0
24	20241213	210300	456325070	10000	10000	10000	10000	0
25	20241213	210200	456325070	10000	10000	10000	10000	0
26	20241213	210100	456325070	10000	10000	10000	10000	0
27	20241213	210000	456325070	10000	10000	10000	10000	0
28	20241213	205900	456325070	10000	10000	10000	10000	0
29	20241213	205800	456325070	10000	10000	10000	10000	0
30	20241213	205700	456325070	10000	10000	10000	10000	0
31	20241213	205600	456325070	10000	10000	10000	10000	0
32	20241213	205500	456325070	10000	10000	10000	10000	1212
33	20241213	205400	456325070	10000	10000	10000	10000	0
34	20241213	205300	456325070	10000	10000	10000	10000	0
35	20241213	205200	456325070	10000	10000	10000	10000	0
36	20241213	205100	456325070	10000	10000	10000	10000	0
37	20241213	205000	456325070	10000	10000	10000	10000	0
38	20241213	204900	456325070	10000	10000	10000	10000	0
39	20241213	204800	456325070	10000	10000	10000	10000	0
40	20241213	204700	456325070	10000	10000	10000	10000	0
41	20241213	204600	456325070	10000	10000	10000	10000	0
42	20241213	204500	456325070	10000	10000	10000	10000	0
43	20241213	204400	456325070	10000	10000	10000	10000	0
44	20241213	204300	456325070	10000	10000	10000	10000	0
45	20241213	204200	456325070	10000	10000	10000	10000	0
46	20241213	204100	456325070	10000	10000	10000	10000	0
47	20241213	204000	456325070	10000	10000	10000	10000	0
48	20241213	203900	456325070	10000	10000	10000	10000	0
49	20241213	203800	456325070	10000	10000	10000	10000	0
50	20241213	203700	456325070	10000	10000	10000	10000	0
51	20241213	203600	456325070	10000	10000	10000	10000	0
52	20241213	203500	456325070	10000	10000	10000	10000	0
53	20241213	203400	456325070	10000	10000	10000	10000	0
54	20241213	203300	456325070	10000	10000	10000	10000	0
55	20241213	203200	456325070	10000	10000	10000	10000	0
56	20241213	203100	456325070	10000	10000	10000	10000	0
57	20241213	203000	456325070	10000	10000	10000	10000	0
58	20241213	202900	456325070	10000	10000	10000	10000	0
59	20241213	202800	456325070	10000	10000	10000	10000	0
60	20241213	202700	456325070	10000	10000	10000	10000	0
61	20241213	202600	456325070	10000	10000	10000	10000	0
62	20241213	202500	456325070	10000	10000	10000	10000	1212
63	20241213	202400	456325070	10000	10000	10000	10000	0
64	20241213	202300	456325070	10000	10000	10000	10000	0
65	20241213	202200	456325070	10000	10000	10000	10000	0
66	20241213	202100	456325070	10000	10000	10000	10000	0
67	20241213	202000	456325070	10000	10000	10000	10000	0
68	20241213	201900	456325070	10000	10000	10000	10000	0
69	20241213	201800	456325070	10000	10000	10000	10000	0
70	20241213	201700	456325070	10000	10000	10000	10000	0
71	20241213	201600	456325070	10000	10000	10000	10000	0
72	20241213	201500	456325070	10000	10000	10000	10000	0
73	20241213	201400	456325070	10000	10000	10000	10000	0
74	20241213	201300	456325070	10000	10000	10000	10000	0
75	20241213	201200	456325070	10000	10000	10000	10000	0
76	20241213	201100	456325070	10000	10000	10000	10000	0
77	20241213	201000	456325070	10000	10000	10000	10000	0
78	20241213	200900	456325070	10000	10000	10000	10000	0
79	20241213	200800	456325070	10000	10000	10000	10000	0
80	20241213	200700	456325070	10000	10000	10000	10000	0
81	20241213	200600	456325070	10000	10000	10000	10000	0
82	20241213	200500	456325070	10000	10000	10000	10000	0
83	20241213	200400	456325070	10000	10000	10000	10000	0
84	20241213	200300	456325070	10000	10000	10000	10000	0
85	20241213	200200	456325070	10000	10000	10000	10000	0
86	20241213	200100	456325070	10000	10000	10000	10000	0
87	20241213	200000	456325070	10000	10000	10000	10000	0
88	20241213	195900	456325070	10000	10000	10000	10000	0
89	20241213	195800	456325070	10000	10000	10000	10000	0
90	20241213	195700	456325070	10000	10000	10000	10000	0
91	20241213	195600	456325070	10000	10000	10000	10000	0
92	20241213	195500	456325070	10000	10000	10000	10000	1212
93	20241213	195400	456325070	10000	10000	10000	10000	0
94	20241213	195300	456325070	10000	10000	10000	10000	0
95	20241213	195200	456325070	10000	10000	10000	10000	0
96	20241213	195100	456325070	10000	10000	10000	10000	0
97	20241213	195000	456325070	10000	10000	10000	10000	0
98	20241213	194900	456325070	10000	10000	10000	10000	0
99	20241213	194800	456325070	10000	10000	10000	10000	0
100	20241213	194700	456325070	10000	10000	10000	10000	0
101	20241213	194600	456325070	10000	10000	10000	10000	0
102	20241213	194500	456325070	10000	10000	10000	10000	0
103	20241213	194400	456325070	10000	10000	10000	10000	0
104	20241213	194300	456325070	10000	10000	10000	10000	0
105	20241213	194200	456325070	10000	10000	10000	10000	0
106	20241213	194100	456325070	10000	10000	10000	10000	0
107	20241213	194000	456325070	10000	10000	10000	10000	0
108	20241213	193900	456325070	10000	10000	10000	10000	0
109	20241213	193800	456325070	10000	10000	10000	10000	0
110	20241213	193700	456325070	10000	10000	10000	10000	0
111	20241213	193600	456325070	10000	10000	10000	10000	0
112	20241213	193500	456325070	10000	10000	10000	10000	0
113	20241213	193400	456325070	10000	10000	10000	10000	0
114	20241213	193300	456325070	10000	10000	10000	10000	0
115	20241213	193200	456325070	10000	10000	10000	10000	0
116	20241213	193100	456325070	10000	10000	10000	10000	0
117	20241213	193000	456325070	10000	10000	10000	10000	0
118	20241213	192900	456325070	10000	10000	10000	10000	0
119	20241213	192800	456325070	10000	10000	10000	10000	0
120	20241213	192700	456325070	10000	10000	10000	10000	0
121	20241213	192600	456325070	10000	10000	10000	10000	0
122	20241213	192500	456325070	10000	10000	10000	10000	1212
123	20241213	192400	456325070	10000	10000	10000	10000	0
124	20241213	192300	456325070	10000	10000	10000	10000	0
125	20241213	192200	456325070	10000	10000	10000	10000	0
126	20241213	192100	456325070	10000	10000	10000	10000	0
127	20241213	192000	456325070	10000	10000	10000	10000	0
128	20241213	191900	456325070	10000	10000	10000	10000	0
129	20241213	191800	456325070	10000	10000	10000	10000	0
130	20241213	191700	456325070	10000	10000	10000	10000	0
131	20241213	191600	456325070	10000	10000	10000	10000	0
132	20241213	191500	456325070	10000	10000	10000	10000	0
133	20241213	191400	456325070	10000	10000	10000	10000	0
134	20241213	191300	456325070	10000	10000	10000	10000	0
135	20241213	191200	456325070	10000	10000	10000	10000	0
136	20241213	191100	456325070	10000	10000	10000	10000	0
137	20241213	191000	456325070	10000	10000	10000	10000	0
138	20241213	190900	456325070	10000	10000	10000	10000	0
139	20241213	190800	456325070	10000	10000	10000	10000	0
140	20241213	190700	456325070	10000	10000	10000	10000	0
141	20241213	190600	456325070	10000	10000	10000	10000	0
142	20241213	190500	456325070	10000	10000	10000	10000	0
143	20241213	190400	456325070	10000	10000	10000	10000	0
144	20241213	190300	456325070	10000	10000	10000	10000	0
145	20241213	190200	456325070	10000	10000	10000	10000	0
146	20241213	190100	456325070	10000	10000	10000	10000	0
147	20241213	190000	456325070	10000	10000	10000	10000	0
148	20241213	185900	456325070	10000	10000	10000	10000	0
149	20241213	185800	456325070	10000	10000	10000	10000	0
150	20241213	185700	456325070	10000	10000	10000	10000	0
151	20241213	185600	456325070	10000	10000	10000	10000	0
152	20241213	185500	456325070	10000	10000	10000	10000	1212
153	20241213	185400	456325070	10000	10000	10000	10000	0
154	20241213	185300	456325070	10000	10000	10000	10000	0
155	20241213	185200	456325070	10000	10000	10000	10000	0
156	20241213	185100	456325070	10000	10000	10000	10000	0
157	20241213	185000	456325070	10000	10000	10000	10000	0
158	20241213	184900	456325070	10000	10000	10000	10000	0
159	20241213	184800	456325070	10000	10000	10000	10000	0
160	20241213	184700	456325070	10000	10000	10000	10000	0
161	20241213	184600	456325070	10000	10000	10000	10000	0
162	20241213	184500	456325070	10000	10000	10000	10000	0
163	20241213	184400	456325070	10000	10000	10000	10000	0
164	20241213	184300	456325070	10000	10000	10000	10000	0
165	20241213	184200	456325070	10000	10000	10000	10000	0
166	20241213	184100	456325070	10000	10000	10000	10000	0
167	20241213	184000	456325070	10000	10000	10000	10000	0
168	20241213	183900	456325070	10000	10000	10000	10000	0
169	20241213	183800	456325070	10000	10000	10000	10000	0
170	20241213	183700	456325070	10000	10000	10000	10000	0
171	20241213	183600	456325070	10000	10000	10000	10000	0
172	20241213	183500	456325070	10000	10000	10000	10000	0
173	20241213	183400	456325070	10000	10000	10000	10000	0
174	20241213	183300	456325070	10000	10000	10000	10000	0
175	20241213	183200	456325070	10000	10000	10000	10000	0
176	20241213	183100	456325070	10000	10000	10000	10000	0
177	20241213	183000	456325070	10000	10000	10000	10000	0
178	20241213	182900	456325070	10000	10000	10000	10000	0
179	20241213	182800	456325070	10000	10000	10000	10000	0
180	20241213	182700	456325070	10000	10000	10000	10000	0
181	20241213	182600	456325070	10000	10000	10000	10000	0
182	20241213	182500	456325070	10000	10000	10000	10000	1212
183	20241213	182400	456325070	10000	10000	10000	10000	0
184	20241213	182300	456325070	10000	10000	10000	10000	0
185	20241213	182200	456325070	10000	10000	10000	10000	0
186	20241213	182100	456325070	10000	10000	10000	10000	0
187	20241213	182000	456325070	10000	10000	10000	10000	0
188	20241213	181900	456325070	10000	10000	10000	10000	0
189	20241213	181800	456325070	10000	10000	10000	10000	0
190	20241213	181700	456325070	10000	10000	10000	10000	0
191	20241213	181600	456325070	10000	10000	10000	10000	0
192	20241213	181500	456325070	10000	10000	10000	10000	0
193	20241213	181400	456325070	10000	10000	10000	10000	0
194	20241213	181300	456325070	10000	10000	10000	10000	0
195	20241213	181200	456325070	10000	10000	10000	10000	0
196	20241213	181100	456325070	10000	10000	10000	10000	0
197	20241213	181000	456325070	10000	10000	10000	10000	0
198	20241213	180900	456325070	10000	10000	10000	10000	0
199	20241213	180800	456325070	10000	10000	10000	10000	0
200	20241213	180700	456325070	10000	10000	10000	10000	0
201	20241213	180600	456325070	10000	10000	10000	10000	0
202	20241213	180500	456325070	10000	10000	10000	10000	0
203	20241213	180400	456325070	10000	10000	10000	10000	0
204	20241213	180300	456325070	10000	10000	10000	10000	0
205	20241213	180200	456325070	10000	10000	10000	10000	0
206	20241213	180100	456325070	10000	10000	10000	10000	0
207	20241213	180000	456325070	10000	10000	10000	10000	0
208	20241213	175900	456325070	10000	10000	10000	10000	0
209	20241213	175800	456325070	10000	10000	10000	10000	0
210	20241213	175700	456325070	10000	10000	10000	10000	0
211	20241213	175600	456325070	10000	10000	10000	10000	0
212	20241213	175500	456325070	10000	10000	10000	10000	1212
213	20241213	175400	456325070	10000	10000	10000	10000	0
214	20241213	175300	456325070	10000	10000	10000	10000	0
215	20241213	175200	456325070	10000	10000	10000	10000	0
216	20241213	175100	456325070	10000	10000	10000	10000	0
217	20241213	175000	456325070	10000	10000	10000	10000	0
218	20241213	174900	456325070	10000	10000	10000	10000	0
219	20241213	174800	456325070	10000	10000	10000	10000	0
220	20241213	174700	456325070	10000	10000	10000	10000	0
221	20241213	174600	456325070	10000	10000	10000	10000	0
222	20241213	174500	456325070	10000	10000	10000	10000	0
223	20241213	174400	456325070	10000	10000	10000	10000	0
224	20241213	174300	456325070	10000	10000	10000	10000	0
225	20241213	174200	456325070	10000	10000	10000	10000	0
226	20241213	174100	456325070	10000	10000	10000	10000	0
227	20241213	174000	456325070	10000	10000	10000	10000	0
228	20241213	173900	456325070	10000	10000	10000	10000	0
229	20241213	173800	456325070	10000	10000	10000	10000	0
230	20241213	173700	456325070	10000	10000	10000	10000	0
231	20241213	173600	456325070	10000	10000	10000	10000	0
232	20241213	173500	456325070	10000	10000	10000	10000	0
233	20241213	173400	456325070	10000	10000	10000	10000	0
234	20241213	173300	456325070	10000	10000	10000	10000	0
235	20241213	173200	456325070	10000	10000	10000	10000	0
236	20241213	173100	456325070	10000	10000	10000	10000	0
237	20241213	173000	456325070	10000	10000	10000	10000	0
238	20241213	172900	456325070	10000	10000	10000	10000	0
239	20241213	172800	456325070	10000	10000	10000	10000	0
240	20241213	172700	456325070	10000	10000	10000	10000	0
241	20241213	172600	456325070	10000	10000	10000	10000	0
242	20241213	172500	456325070	10000	10000	10000	10000	1212
243	20241213	172400	456325070	10000	10000	10000	10000	0
244	20241213	172300	456325070	10000	10000	10000	10000	0
245	20241213	172200	456325070	10000	10000	10000	10000	0
246	20241213	172100	456325070	10000	10000	10000	10000	0
247	20241213	172000	456325070	10000	10000	10000	10000	0
248	20241213	171900	456325070	10000	10000	10000	10000	0
249	20241213	171800	456325070	10000	10000	10000	10000	0
250	20241213	171700	456325070	10000	10000	10000	10000	0
251	20241213	171600	456325070	10000	10000	10000	10000	0
252	20241213	171500	456325070	10000	10000	10000	10000	0
253	20241213	171400	456325070	10000	10000	10000	10000	0
254	20241213	171300	456325070	10000	10000	10000	10000	0
255	20241213	171200	456325070	10000	10000	10000	10000	0
256	20241213	171100	456325070	10000	10000	10000	10000	0
257	20241213	171000	456325070	10000	10000	10000	10000	0
258	20241213	170900	456325070	10000	10000	10000	10000	0
259	20241213	170800	456325070	10000	10000	10000	10000	0
260	20241213	170700	456325070	10000	10000	10000	10000	0
261	20241213	170600	456325070	10000	10000	10000	10000	0
262	20241213	170500	456325070	10000	10000	10000	10000	0
263	20241213	170400	456325070	10000	10000	10000	10000	0
264	20241213	170300	456325070	10000	10000	10000	10000	0
265	20241213	170200	456325070	10000	10000	10000	10000	0
266	20241213	170100	456325070	10000	10000	10000	10000	0
267	20241213	170000	456325070	10000	10000	10000	10000	0
268	20241213	165900	456325070	10000	10000	10000	10000	0
269	20241213	165800	456325070	10000	10000	10000	10000	0
270	20241213	165700	456325070	10000	10000	10000	10000	0
271	20241213	165600	456325070	10000	10000	10000	10000	0
272	20241213	165500	456325070	10000	10000	10000	10000	1212
273	20241213	165400	456325070	10000	10000	10000	10000	0
274	20241213	165300	456325070	10000	10000	10000	10000	0
275	20241213	165200	456325070	10000	10000	10000	10000	0
276	20241213	165100	456325070	10000	10000	10000	10000	0
277	20241213	165000	456325070	10000	10000	10000	10000	0
278	20241213	164900	456325070	10000	10000	10000	10000	0
279	20241213	164800	456325070	10000	10000	10000	10000	0
280	20241213	164700	456325070	10000	10000	10000	10000	0
281	20241213	164600	456325070	10000	10000	10000	10000	0
282	20241213	164500	456325070	10000	10000	10000	10000	0
283	20241213	164400	456325070	10000	10000	10000	10000	0
284	20241213	164300	456325070	10000	10000	10000	10000	0
285	20241213	164200	456325070	10000	10000	10000	10000	0
286	20241213	164100	456325070	10000	10000	10000	10000	0
287	20241213	164000	456325070	10000	10000	10000	10000	0
288	20241213	163900	456325070	10000	10000	10000	10000	0
289	20241213	163800	456325070	10000	10000	10000	10000	0
290	20241213	163700	456325070	10000	10000	10000	10000	0
291	20241213	163600	456325070	10000	10000	10000	10000	0
292	20241213	163500	456325070	10000	10000	10000	10000	0
293	20241213	163400	456325070	10000	10000	10000	10000	0
294	20241213	163300	456325070	10000	10000	10000	10000	0
295	20241213	163200	456325070	10000	10000	10000	10000	0
296	20241213	163100	456325070	10000	10000	10000	10000	0
297	20241213	163000	456325070	10000	10000	10000	10000	0
298	20241213	162900	456325070	10000	10000	10000	10000	0
299	20241213	162800	456325070	10000	10000	10000	10000	0
300	20241213	162700	456325070	10000	10000	10000	10000	0
301	20241213	162600	456325070	10000	10000	10000	10000	0
302	20241213	162500	456325070	10000	10000	10000	10000	1212
303	20241213	162400	456325070	10000	10000	10000	10000	0
304	20241213	162300	456325070	10000	10000	10000	10000	0
305	20241213	162200	456325070	10000	10000	10000	10000	0
306	20241213	162100	456325070	10000	10000	10000	10000	0
307	20241213	162000	456325070	10000	10000	10000	10000	0
308	20241213	161900	456325070	10000	10000	10000	10000	0
309	20241213	161800	456325070	10000	10000	10000	10000	0
310	20241213	161700	456325070	10000	10000	10000	10000	0
311	20241213	161600	456325070	10000	10000	10000	10000	0
312	20241213	161500	456325070	10000	10000	10000	10000	0
313	20241213	161400	456325070	10000	10000	10000	10000	0
314	20241213	161300	456325070	10000	10000	10000	10000	0
315	20241213	161200	456325070	10000	10000	10000	10000	0
316	20241213	161100	456325070	10000	10000	10000	10000	0
317	20241213	161000	456325070	10000	10000	10000	10000	0
318	20241213	160900	456325070	10000	10000	10000	10000	0
319	20241213	160800	456325070	10000	10000	10000	10000	0
320	20241213	160700	456325070	10000	10000	10000	10000	0
321	20241213	160600	456325070	10000	10000	10000	10000	0
322	20241213	160500	456325070	10000	10000	10000	10000	0
323	20241213	160400	456325070	10000	10000	10000	10000	0
324	20241213	160300	456325070	10000	10000	10000	10000	0
325	20241213	160200	456325070	10000	10000	10000	10000	0
326	20241213	160100	456325070	10000	10000	10000	10000	0
327	20241213	160000	456325070	10000	10000	10000	10000	0
328	20241213	155900	456325070	10000	10000	10000	10000	0
329	20241213	155800	456325070	10000	10000	10000	10000	0
330	20241213	155700	456325070	10000	10000	10000	10000	0
331	20241213	155600	456325070	10000	10000	10000	10000	0
332	20241213	155500	456325070	10000	10000	10000	10000	1212
333	20241213	155400	456325070	10000	10000	10000	10000	0
334	20241213	155300	456325070	10000	10000	10000	10000	0
335	20241213	155200	456325070	10000	10000	10000	10000	0
336	20241213	155100	456325070	10000	10000	10000	10000	0
337	20241213	155000	456325070	10000	10000	10000	10000	0
338	20241213	154900	456325070	10000	10000	10000	10000	0
339	20241213	154800	456325070	10000	10000	10000	10000	0
340	20241213	154700	456325070	10000	10000	10000	10000	0
341	20241213	154600	456325070	10000	10000	10000	10000	0
342	20241213	154500	456325070	10000	10000	10000	10000	0
343	20241213	154400	456325070	10000	10000	10000	10000	0
344	20241213	154300	456325070	10000	10000	10000	10000	0
345	20241213	154200	456325070	10000	10000	10000	10000	0
346	20241213	154100	456325070	10000	10000	10000	10000	0
347	20241213	154000	456325070	10000	10000	10000	10000	0
348	20241213	153900	456325070	10000	10000	10000	10000	0
349	20241213	153800	456325070	10000	10000	10000	10000	0
350	20241213	153700	456325070	10000	10000	10000	10000	0
351	20241213	153600	456325070	10000	10000	10000	10000	0
352	20241213	153500	456325070	10000	10000	10000	10000	0
353	20241213	153400	456325070	10000	10000	10000	10000	0
354	20241213	153300	456325070	10000	10000	10000	10000	0
355	20241213	153200	456325070	10000	10000	10000	10000	0
356	20241213	153100	456325070	10000	10000	10000	10000	0
357	20241213	153000	456325070	10000	10000	10000	10000	1212
358	20241213	152900	444205070	10000	10000	10000	10000	0
359	20241213	152800	444205070	10000	10000	10000	10000	0
360	20241213	152700	444205070	10000	10000	10000	10000	0
361	20241213	152600	444205070	10000	10000	10000	10000	0
362	20241213	152500	444205070	10000	10000	10000	10000	0
363	20241213	152400	444205070	10000	10000	10000	10000	0
364	20241213	152300	444205070	10000	10000	10000	10000	0
365	20241213	152200	444205070	10000	10000	10000	10000	0
366	20241213	152100	444205070	10000	10000	10000	10000	0
367	20241213	152000	444205070	10000	10000	10000	10000	0
368	20241213	151900	444205070	10000	9990	10000	9990	500
369	20241213	151800	439209580	9990	9990	9990	9990	0
370	20241213	151700	439209580	9990	9990	9990	9990	0
371	20241213	151600	439209580	9990	10000	10000	9990	12
372	20241213	151500	439089630	9990	9990	9990	9990	5
373	20241213	151400	439039680	10000	9970	10000	9940	627
374	20241213	151300	432802560	9990	9970	9990	9970	299
375	20241213	151200	429817630	9960	9960	9960	9960	700
376	20241213	151100	422845630	9960	9960	9960	9960	680
377	20241213	151000	416072830	9990	9990	9990	9990	7
378	20241213	150900	416002900	9990	9980	9990	9980	5
379	20241213	150800	415952970	9980	9980	9980	9980	50
380	20241213	150700	415453970	9980	9970	9980	9950	638
381	20241213	150600	409094650	9980	9980	9980	9980	120
382	20241213	150500	407897050	9990	9990	9990	9990	155
383	20241213	150400	406348600	10010	10000	10010	10000	46
384	20241213	150300	405888240	10010	10010	10010	10010	21
385	20241213	150200	405678030	10010	10010	10010	10010	50
386	20241213	150100	405177530	9990	10010	10010	9990	359
387	20241213	150000	401591100	10020	10000	10020	10000	251
388	20241213	145900	399079990	10000	10000	10000	10000	0
389	20241213	145800	399079990	10000	10000	10000	10000	102
390	20241213	145700	398059990	10000	10000	10000	10000	0
391	20241213	145600	398059990	10000	10000	10000	10000	21
392	20241213	145500	397849990	10000	10000	10000	10000	5
393	20241213	145400	397799990	9990	10000	10000	9990	21
394	20241213	145300	397590010	10000	10000	10000	10000	0
395	20241213	145200	397590010	10000	10000	10000	10000	22
396	20241213	145100	397370010	10000	9990	10000	9990	29
397	20241213	145000	397080200	9990	9990	9990	9990	21
398	20241213	144900	396870410	9990	9990	9990	9990	46
399	20241213	144800	396410870	9990	9990	9990	9990	23
400	20241213	144700	396181100	9990	9990	9990	9990	19
401	20241213	144600	395991290	9990	9990	9990	9990	10
402	20241213	144500	395891390	9990	9990	9990	9990	100
403	20241213	144400	394892390	9990	9990	9990	9990	68
404	20241213	144300	394213070	10000	9990	10000	9990	686
405	20241213	144200	387358410	9990	9990	9990	9990	108
406	20241213	144100	386279490	9990	9990	9990	9990	31
407	20241213	144000	385969800	9990	9990	9990	9990	8
408	20241213	143900	385889880	9990	9980	9990	9980	11
409	20241213	143800	385780000	9990	9980	9990	9980	39
410	20241213	143700	385390590	9990	9990	9990	9990	0
411	20241213	143600	385390590	9990	9990	9990	9990	19
412	20241213	143500	385200780	9990	9990	9990	9990	50
413	20241213	143400	384701280	10010	10010	10010	10010	87
414	20241213	143300	383830410	9990	9990	9990	9990	23
415	20241213	143200	383600640	9990	9980	9990	9980	27
416	20241213	143100	383330990	9990	10010	10010	9990	400
417	20241213	143000	379333020	10010	10010	10010	10010	22
418	20241213	142900	379112800	10010	10010	10010	10010	19
419	20241213	142800	378922610	10000	10000	10000	10000	21
420	20241213	142700	378712610	10010	10010	10010	10010	59
421	20241213	142600	378122020	10010	10010	10010	10010	60
422	20241213	142500	377521420	10010	10010	10010	10010	40
423	20241213	142400	377121020	10010	10010	10010	10010	105
424	20241213	142300	376069970	10020	10010	10020	10000	136
425	20241213	142200	374708450	10000	10000	10010	10000	107
426	20241213	142100	373638350	10000	10010	10010	10000	170
427	20241213	142000	371937250	10010	10010	10020	10010	59
428	20241213	141900	371346470	10020	10020	10020	10020	81
429	20241213	141800	370534850	10020	10010	10020	10010	161
430	20241213	141700	368923040	10000	10000	10000	10000	20
431	20241213	141600	368723040	10010	10000	10010	10000	71
432	20241213	141500	368012630	10010	10010	10010	10010	55
433	20241213	141400	367462080	10020	10010	10020	10010	20
434	20241213	141300	367261690	10010	10020	10020	10000	41
435	20241213	141200	366851100	10010	10010	10010	10010	35
436	20241213	141100	366500750	10030	10010	10030	10010	25
437	20241213	141000	366250210	10000	10000	10000	10000	10
438	20241213	140900	366150210	10000	10030	10030	10000	61
439	20241213	140800	365539790	10010	10010	10010	10010	20
440	20241213	140700	365339590	10010	10020	10030	10010	130
441	20241213	140600	364036890	10030	10030	10030	10030	0
442	20241213	140500	364036890	10030	10020	10030	10020	65
443	20241213	140400	363385400	10020	10020	10020	10020	33
444	20241213	140300	363054740	10020	10020	10020	10020	0
445	20241213	140200	363054740	10020	10020	10020	10020	19
446	20241213	140100	362864360	10010	10010	10010	10010	2
447	20241213	140000	362844340	10030	10010	10030	10010	121
448	20241213	135900	361631920	10020	10020	10020	10020	10
449	20241213	135800	361531720	10030	10020	10030	10020	60
450	20241213	135700	360930330	10010	10010	10010	10010	194
451	20241213	135600	358988390	10010	10020	10020	10010	119
452	20241213	135500	357796910	10010	10000	10010	10000	20
453	20241213	135400	357596720	10010	10020	10020	10010	17
454	20241213	135300	357426500	10020	10030	10030	10020	221
455	20241213	135200	355210060	10030	10020	10030	10010	32
456	20241213	135100	354889440	10010	10030	10030	10010	170
457	20241213	135000	353185450	10030	10020	10030	10020	67
458	20241213	134900	352513520	10020	10010	10020	10010	59
459	20241213	134800	351922360	10010	10010	10010	10010	22
460	20241213	134700	351702140	10010	10010	10010	10010	39
461	20241213	134600	351311750	10000	10000	10000	10000	10
462	20241213	134500	351211750	10010	10010	10010	10010	30
463	20241213	134400	350911450	10010	10000	10010	9990	451
464	20241213	134300	346404630	10010	10010	10010	10000	1365
465	20241213	134200	332743630	10020	10030	10030	10020	220
466	20241213	134100	330538540	10040	10040	10040	10040	11
467	20241213	134000	330428100	10050	10050	10050	10050	19
468	20241213	133900	330237150	10050	10050	10050	10050	29
469	20241213	133800	329945700	10050	10060	10060	10050	39
470	20241213	133700	329553740	10060	10040	10060	10040	634
471	20241213	133600	323176940	10050	10050	10050	10050	259
472	20241213	133500	320573990	10050	10050	10050	10050	77
473	20241213	133400	319800140	10050	10040	10050	10040	294
474	20241213	133300	316846110	10040	10040	10040	10040	20
475	20241213	133200	316645310	10030	10010	10030	10000	226
476	20241213	133100	314384340	10030	10030	10030	10030	41
477	20241213	133000	313973110	10010	10010	10010	10010	19
478	20241213	132900	313782920	10040	10040	10040	10040	0
479	20241213	132800	313782920	10040	10040	10040	10040	0
480	20241213	132700	313782920	10040	10020	10040	10020	500
481	20241213	132600	308764230	10020	10000	10020	10000	29
482	20241213	132500	308474030	10000	9990	10000	9990	72
483	20241213	132400	307754050	10000	10040	10040	10000	81
484	20241213	132300	306942770	10040	9990	10040	9990	1575
485	20241213	132200	291178680	9990	9990	9990	9990	59
486	20241213	132100	290589270	9990	9990	9990	9990	0
487	20241213	132000	290589270	9990	9990	9990	9990	19
488	20241213	131900	290399460	10000	9990	10000	9990	323
489	20241213	131800	287172230	9990	9980	9990	9980	405
490	20241213	131700	283128370	9980	9980	9980	9980	49
491	20241213	131600	282639350	9980	9980	9980	9980	0
492	20241213	131500	282639350	9980	9970	9980	9970	4
493	20241213	131400	282599450	9960	9970	9970	9960	9
494	20241213	131300	282509790	9980	9980	9980	9980	19
495	20241213	131200	282320170	9970	9970	9970	9970	0
496	20241213	131100	282320170	9970	9970	9970	9970	65
497	20241213	131000	281672120	9960	9970	9970	9960	225
498	20241213	130900	279428920	9970	9970	9970	9970	0
499	20241213	130800	279428920	9970	9970	9970	9970	0
500	20241213	130700	279428920	9970	9970	9970	9970	2
501	20241213	130600	279408980	9960	9960	9960	9960	328
502	20241213	130500	276142100	9950	9950	9950	9950	0
503	20241213	130400	276142100	9950	9950	9950	9950	0
504	20241213	130300	276142100	9950	9950	9950	9950	2
505	20241213	130200	276122200	9950	9950	9950	9950	19
506	20241213	130100	275933150	9950	9950	9950	9950	51
507	20241213	130000	275425700	9950	9950	9950	9950	0
508	20241213	125900	275425700	9950	9960	9960	9950	105
509	20241213	125800	274380760	9960	9960	9960	9960	0
510	20241213	125700	274380760	9960	9950	9960	9950	34
511	20241213	125600	274042260	9950	9950	9950	9950	55
512	20241213	125500	273495010	9960	9950	9960	9950	54
513	20241213	125400	272957310	9950	9960	9960	9950	334
514	20241213	125300	269632010	9950	9950	9950	9950	0
515	20241213	125200	269632010	9950	9950	9950	9950	20
516	20241213	125100	269433010	9950	9950	9950	9950	25
517	20241213	125000	269184260	9960	9950	9960	9950	355
518	20241213	124900	265651570	9940	9940	9940	9940	418
519	20241213	124800	261496650	9950	9950	9950	9950	20
520	20241213	124700	261297650	9960	9960	9960	9960	5
521	20241213	124600	261247850	9950	9950	9950	9950	5
522	20241213	124500	261198100	9950	9960	9960	9940	27
523	20241213	124400	260929640	9950	9950	9950	9950	38
524	20241213	124300	260551540	9910	9910	9910	9910	0
525	20241213	124200	260551540	9910	9910	9910	9910	0
526	20241213	124100	260551540	9910	9910	9910	9910	0
527	20241213	124000	260551540	9910	9940	9940	9910	534
528	20241213	123900	255252890	9950	9960	9960	9950	40
529	20241213	123800	254854690	9950	9950	9950	9950	6
530	20241213	123700	254794990	9960	9960	9960	9960	40
531	20241213	123600	254396590	9950	9950	9950	9950	6
532	20241213	123500	254336890	9950	9950	9950	9950	50
533	20241213	123400	253839390	9960	9960	9960	9960	6
534	20241213	123300	253779630	9960	9950	9960	9940	33
535	20241213	123200	253451520	9950	9950	9960	9950	22
536	20241213	123100	253232420	9940	9940	9940	9940	6
537	20241213	123000	253172780	9950	9950	9950	9950	20
538	20241213	122900	252973780	9960	9960	9960	9960	0
539	20241213	122800	252973780	9960	9960	9960	9960	0
540	20241213	122700	252973780	9960	9930	9960	9930	12
541	20241213	122600	252854560	9930	9930	9930	9930	34
542	20241213	122500	252516940	9930	9950	9950	9930	445
543	20241213	122400	248097690	9950	9960	9960	9950	211
544	20241213	122300	245998230	9950	9950	9950	9950	10
545	20241213	122200	245898730	9950	9950	9950	9950	0
546	20241213	122100	245898730	9950	9950	9950	9950	76
547	20241213	122000	245142530	9940	9940	9940	9940	50
548	20241213	121900	244645530	9950	9940	9950	9940	34
549	20241213	121800	244307370	9950	9950	9950	9950	0
550	20241213	121700	244307370	9950	9940	9950	9940	32
551	20241213	121600	243989090	9950	9950	9950	9950	10
552	20241213	121500	243889590	9960	9940	9960	9930	107
553	20241213	121400	242825690	9940	9940	9940	9940	0
554	20241213	121300	242825690	9940	9940	9940	9940	20
555	20241213	121200	242626890	9950	9950	9950	9950	0
556	20241213	121100	242626890	9950	9950	9950	9950	25
557	20241213	121000	242378140	9940	9930	9940	9930	26
558	20241213	120900	242119810	9910	9910	9910	9910	0
559	20241213	120800	242119810	9910	9910	9910	9910	0
560	20241213	120700	242119810	9910	9910	9910	9910	14
561	20241213	120600	241981070	9920	9900	9930	9900	624
562	20241213	120500	235794510	9910	9920	9930	9910	153
563	20241213	120400	234277360	9900	9900	9900	9900	0
564	20241213	120300	234277360	9900	9910	9910	9900	664
565	20241213	120200	227702030	9930	9920	9930	9910	23
566	20241213	120100	227473970	9930	9930	9930	9930	26
567	20241213	120000	227215790	9930	9930	9930	9930	14
568	20241213	115900	227076770	9950	9950	9950	9950	51
569	20241213	115800	226569320	9940	9940	9940	9940	189
570	20241213	115700	224690660	9940	9940	9940	9940	60
571	20241213	115600	224094260	9910	9920	9920	9910	50
572	20241213	115500	223598420	9920	9920	9920	9920	39
573	20241213	115400	223211540	9940	9940	9940	9940	91
574	20241213	115300	222307000	9940	9940	9940	9940	40
575	20241213	115200	221909400	9940	9940	9940	9940	5
576	20241213	115100	221859700	9940	9940	9940	9940	10
577	20241213	115000	221760300	9940	9930	9940	9930	310
578	20241213	114900	218679900	9930	9930	9930	9930	0
579	20241213	114800	218679900	9930	9930	9930	9930	0
580	20241213	114700	218679900	9930	9930	9930	9930	0
581	20241213	114600	218679900	9930	9920	9930	9920	169
582	20241213	114500	217002160	9920	9920	9920	9920	0
583	20241213	114400	217002160	9920	9920	9920	9920	480
584	20241213	114300	212240560	9920	9920	9920	9920	60
585	20241213	114200	211645360	9940	9940	9940	9940	27
586	20241213	114100	211376980	9930	9920	9930	9920	105
587	20241213	114000	210334370	9920	9920	9920	9920	1
588	20241213	113900	210324450	9940	9930	9940	9930	128
589	20241213	113800	209052430	9890	9890	9890	9890	0
590	20241213	113700	209052430	9890	9930	9930	9890	86
591	20241213	113600	208198570	9890	9890	9890	9890	5
592	20241213	113500	208149120	9900	9890	9900	9890	36
593	20241213	113400	207792920	9890	9890	9900	9890	96
594	20241213	113300	206843470	9890	9890	9890	9890	12
595	20241213	113200	206724790	9890	9890	9890	9890	0
596	20241213	113100	206724790	9890	9890	9890	9890	25
597	20241213	113000	206477540	9890	9910	9910	9890	425
598	20241213	112900	202271610	9910	9910	9910	9910	80
599	20241213	112800	201478810	9910	9920	9920	9910	84
600	20241213	112700	200645670	9920	9920	9920	9920	80
601	20241213	112600	199852070	9930	9930	9930	9930	12
602	20241213	112500	199732910	9920	9910	9920	9910	131
603	20241213	112400	198433990	9910	9910	9910	9910	32
604	20241213	112300	198116870	9900	9900	9900	9900	92
605	20241213	112200	197206070	9890	9890	9890	9890	0
606	20241213	112100	197206070	9890	9890	9890	9890	110
607	20241213	112000	196118170	9880	9880	9880	9880	0
608	20241213	111900	196118170	9880	9880	9880	9880	0
609	20241213	111800	196118170	9880	9880	9880	9880	0
610	20241213	111700	196118170	9880	9880	9880	9880	0
611	20241213	111600	196118170	9880	9880	9880	9880	0
612	20241213	111500	196118170	9880	9880	9880	9880	99
613	20241213	111400	195140050	9880	9880	9880	9880	5
614	20241213	111300	195090650	9870	9870	9870	9870	0
615	20241213	111200	195090650	9870	9870	9870	9870	0
616	20241213	111100	195090650	9870	9920	9920	9870	122
617	20241213	111000	193880660	9920	9920	9920	9920	0
618	20241213	110900	193880660	9920	9920	9920	9920	5
619	20241213	110800	193831060	9910	9910	9910	9910	1
620	20241213	110700	193821150	9870	9870	9870	9860	81
621	20241213	110600	193022260	9910	9910	9910	9910	67
622	20241213	110500	192358290	9910	9910	9910	9910	42
623	20241213	110400	191942070	9900	9890	9900	9890	59
624	20241213	110300	191358010	9860	9860	9860	9860	1
625	20241213	110200	191348150	9860	9860	9860	9860	0
626	20241213	110100	191348150	9860	9860	9860	9860	20
627	20241213	110000	191150950	9860	9860	9860	9860	11
628	20241213	105900	191042490	9910	9850	9910	9850	238
629	20241213	105800	188685590	9910	9850	9910	9850	86
630	20241213	105700	187836690	9860	9850	9860	9850	56
631	20241213	105600	187284810	9850	9860	9860	9850	56
632	20241213	105500	186732930	9850	9850	9850	9850	56
633	20241213	105400	186181330	9850	9850	9850	9850	56
634	20241213	105300	185629730	9850	9860	9860	9850	705
635	20241213	105200	178679270	9860	9860	9860	9860	56
636	20241213	105100	178127110	9860	9860	9860	9860	56
637	20241213	105000	177574950	9870	9860	9870	9860	259
638	20241213	104900	175020760	9860	9860	9860	9860	56
639	20241213	104800	174468600	9860	9870	9920	9860	86
640	20241213	104700	173619970	9870	9870	9870	9870	56
641	20241213	104600	173067250	9870	9870	9870	9870	56
642	20241213	104500	172514530	9870	9900	9900	9870	1174
643	20241213	104400	160913220	9900	9890	9900	9890	56
644	20241213	104300	160359100	9890	9910	9910	9890	93
645	20241213	104200	159438610	9900	9900	9900	9900	15
646	20241213	104100	159290110	9900	9900	9900	9900	0
647	20241213	104000	159290110	9900	9900	9900	9900	0
648	20241213	103900	159290110	9900	9940	9940	9900	510
649	20241213	103800	154237820	9910	9940	9940	9910	11
650	20241213	103700	154128780	9910	9910	9910	9910	0
651	20241213	103600	154128780	9910	9910	9910	9910	116
652	20241213	103500	152979220	9900	9910	9910	9900	9
653	20241213	103400	152890110	9890	9890	9890	9890	0
654	20241213	103300	152890110	9890	9890	9890	9890	0
655	20241213	103200	152890110	9890	9890	9890	9890	0
656	20241213	103100	152890110	9890	9890	9890	9890	0
657	20241213	103000	152890110	9890	9930	9930	9890	283
658	20241213	102900	150088740	9980	9980	9980	9980	0
659	20241213	102800	150088740	9980	9980	9980	9980	0
660	20241213	102700	150088740	9980	9980	9980	9980	2
661	20241213	102600	150068780	9980	9980	9980	9980	20
662	20241213	102500	149869180	9980	9980	9980	9980	0
663	20241213	102400	149869180	9980	9980	9980	9980	8
664	20241213	102300	149789340	9980	9970	9980	9970	824
665	20241213	102200	141566070	9970	9970	9970	9970	2
666	20241213	102100	141546130	9980	9950	9990	9950	2313
667	20241213	102000	118487270	9950	9870	9950	9870	1053
668	20241213	101900	108024020	9850	9850	9850	9850	0
669	20241213	101800	108024020	9850	9840	9850	9840	232
670	20241213	101700	105740820	9900	9900	9900	9900	40
671	20241213	101600	105344820	9900	9840	9900	9840	510
672	20241213	101500	100305420	9850	9850	9850	9840	110
673	20241213	101400	99221970	9940	9940	9940	9940	0
674	20241213	101300	99221970	9940	9850	9940	9850	102
675	20241213	101200	98212150	9840	9860	9860	9840	101
676	20241213	101100	97217900	9890	9890	9890	9890	1
677	20241213	101000	97208010	9850	9850	9850	9850	0
678	20241213	100900	97208010	9850	9860	9860	9850	64
679	20241213	100800	96577420	9860	9860	9860	9860	139
680	20241213	100700	95206880	9860	9860	9860	9860	1
681	20241213	100600	95197020	9870	9870	9870	9870	150
682	20241213	100500	93716520	9910	9910	9910	9910	0
683	20241213	100400	93716520	9910	9910	9910	9910	156
684	20241213	100300	92170560	9910	9900	9910	9900	70
685	20241213	100200	91477500	9870	9900	9900	9870	2
686	20241213	100100	91457730	9880	9880	9880	9880	10
687	20241213	100000	91358930	9870	9870	9870	9870	21
688	20241213	095900	91151660	9880	9890	9890	9880	1063
689	20241213	095800	80638990	9900	9930	9930	9900	140
690	20241213	095700	79251470	9930	9930	9930	9930	1
691	20241213	095600	79241540	9920	9910	9920	9910	165
692	20241213	095500	77605390	9910	9910	9910	9910	0
693	20241213	095400	77605390	9910	9910	9910	9910	60
694	20241213	095300	77010790	9910	9890	9910	9890	48
695	20241213	095200	76535590	9890	9890	9890	9890	16
696	20241213	095100	76377350	9890	9900	9900	9890	9
697	20241213	095000	76288310	9900	9900	9900	9900	0
698	20241213	094900	76288310	9900	9890	9900	9890	495
699	20241213	094800	71388200	9900	9900	9900	9890	11
700	20241213	094700	71279340	9900	9900	9900	9900	879
701	20241213	094600	62577240	9900	9900	9900	9900	3
702	20241213	094500	62547540	9900	9900	9900	9900	12
703	20241213	094400	62428740	9860	9860	9860	9860	151
704	20241213	094300	60939880	9890	9870	9890	9870	55
705	20241213	094200	60396600	9870	9870	9870	9870	2
706	20241213	094100	60376860	9840	9840	9840	9840	0
707	20241213	094000	60376860	9840	9840	9840	9840	300
708	20241213	093900	57424860	9840	9850	9850	9840	70
709	20241213	093800	56735630	9840	9840	9840	9840	31
710	20241213	093700	56430590	9840	9840	9840	9840	14
711	20241213	093600	56292830	9890	9890	9890	9890	147
712	20241213	093500	54839000	9890	9890	9890	9890	3
713	20241213	093400	54809330	9840	9840	9840	9840	11
714	20241213	093300	54701090	9840	9860	9860	9840	36
715	20241213	093200	54346240	9860	9890	9890	9860	25
716	20241213	093100	54099590	9900	9870	9900	9870	41
717	20241213	093000	53694500	9870	9860	9870	9860	59
718	20241213	092900	53112540	9830	9830	9830	9830	0
719	20241213	092800	53112540	9830	9830	9830	9830	0
720	20241213	092700	53112540	9830	9830	9830	9830	1
721	20241213	092600	53102710	9870	9830	9870	9830	58
722	20241213	092500	52531230	9830	9830	9830	9830	1
723	20241213	092400	52521400	9830	9830	9830	9830	7
724	20241213	092300	52452590	9840	9840	9840	9840	3
725	20241213	092200	52423070	9790	9790	9790	9780	290
726	20241213	092100	49584820	9790	9840	9840	9790	2424
727	20241213	092000	25784300	9870	9850	9870	9840	35
728	20241213	091900	25439830	9850	9840	9850	9840	98
729	20241213	091800	24475500	9840	9880	9880	9840	478
730	20241213	091700	19761620	9870	9870	9880	9870	52
731	20241213	091600	19247920	9880	9880	9880	9880	0
732	20241213	091500	19247920	9880	9830	9880	9830	66
733	20241213	091400	18598690	9900	9870	9900	9870	125
734	20241213	091300	17364240	9820	9830	9830	9820	10
735	20241213	091200	17266030	9810	9830	9830	9810	100
736	20241213	091100	16284810	9860	9860	9860	9860	225
737	20241213	091000	14066310	9870	9860	9870	9820	136
738	20241213	090900	12726950	9880	9880	9880	9880	30
739	20241213	090800	12430550	9880	9880	9880	9880	3
740	20241213	090700	12400910	9820	9850	9850	9810	98
741	20241213	090600	11437070	9890	9870	9890	9850	109
742	20241213	090500	10361980	9870	9870	9870	9870	1
743	20241213	090400	10352110	9900	9890	9900	9890	9
744	20241213	090300	10263090	9890	9870	9890	9870	156
745	20241213	090200	8721930	9870	9870	9870	9870	67
746	20241213	090100	8060640	9880	9880	9880	9880	307
747	20241213	090000	5027480	9850	9880	9880	9850	509