KissMeData/080580/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195600	278035975	4375	4375	4375	4375	535
3	20241220	195500	278035975	4375	4375	4375	4375	0
4	20241220	195400	278035975	4375	4375	4375	4375	0
5	20241220	195300	278035975	4375	4375	4375	4375	0
6	20241220	195200	278035975	4375	4375	4375	4375	0
7	20241220	195100	278035975	4375	4375	4375	4375	0
8	20241220	195000	278035975	4375	4375	4375	4375	0
9	20241220	194900	278035975	4375	4375	4375	4375	0
10	20241220	194800	278035975	4375	4375	4375	4375	0
11	20241220	194700	278035975	4375	4375	4375	4375	0
12	20241220	194600	278035975	4375	4375	4375	4375	0
13	20241220	194500	278035975	4375	4375	4375	4375	0
14	20241220	194400	278035975	4375	4375	4375	4375	0
15	20241220	194300	278035975	4375	4375	4375	4375	0
16	20241220	194200	278035975	4375	4375	4375	4375	0
17	20241220	194100	278035975	4375	4375	4375	4375	0
18	20241220	194000	278035975	4375	4375	4375	4375	0
19	20241220	193900	278035975	4375	4375	4375	4375	0
20	20241220	193800	278035975	4375	4375	4375	4375	0
21	20241220	193700	278035975	4375	4375	4375	4375	0
22	20241220	193600	278035975	4375	4375	4375	4375	0
23	20241220	193500	278035975	4375	4375	4375	4375	0
24	20241220	193400	278035975	4375	4375	4375	4375	0
25	20241220	193300	278035975	4375	4375	4375	4375	0
26	20241220	193200	278035975	4375	4375	4375	4375	0
27	20241220	193100	278035975	4375	4375	4375	4375	0
28	20241220	193000	278035975	4375	4375	4375	4375	0
29	20241220	192900	278035975	4375	4375	4375	4375	0
30	20241220	192800	278035975	4375	4375	4375	4375	0
31	20241220	192700	278035975	4375	4375	4375	4375	0
32	20241220	192600	278035975	4375	4375	4375	4375	535
33	20241220	192500	278035975	4375	4375	4375	4375	0
34	20241220	192400	278035975	4375	4375	4375	4375	0
35	20241220	192300	278035975	4375	4375	4375	4375	0
36	20241220	192200	278035975	4375	4375	4375	4375	0
37	20241220	192100	278035975	4375	4375	4375	4375	0
38	20241220	192000	278035975	4375	4375	4375	4375	0
39	20241220	191900	278035975	4375	4375	4375	4375	0
40	20241220	191800	278035975	4375	4375	4375	4375	0
41	20241220	191700	278035975	4375	4375	4375	4375	0
42	20241220	191600	278035975	4375	4375	4375	4375	0
43	20241220	191500	278035975	4375	4375	4375	4375	0
44	20241220	191400	278035975	4375	4375	4375	4375	0
45	20241220	191300	278035975	4375	4375	4375	4375	0
46	20241220	191200	278035975	4375	4375	4375	4375	0
47	20241220	191100	278035975	4375	4375	4375	4375	0
48	20241220	191000	278035975	4375	4375	4375	4375	0
49	20241220	190900	278035975	4375	4375	4375	4375	0
50	20241220	190800	278035975	4375	4375	4375	4375	0
51	20241220	190700	278035975	4375	4375	4375	4375	0
52	20241220	190600	278035975	4375	4375	4375	4375	0
53	20241220	190500	278035975	4375	4375	4375	4375	0
54	20241220	190400	278035975	4375	4375	4375	4375	0
55	20241220	190300	278035975	4375	4375	4375	4375	0
56	20241220	190200	278035975	4375	4375	4375	4375	0
57	20241220	190100	278035975	4375	4375	4375	4375	0
58	20241220	190000	278035975	4375	4375	4375	4375	0
59	20241220	185900	278035975	4375	4375	4375	4375	0
60	20241220	185800	278035975	4375	4375	4375	4375	0
61	20241220	185700	278035975	4375	4375	4375	4375	0
62	20241220	185600	278035975	4375	4375	4375	4375	535
63	20241220	185500	278035975	4375	4375	4375	4375	0
64	20241220	185400	278035975	4375	4375	4375	4375	0
65	20241220	185300	278035975	4375	4375	4375	4375	0
66	20241220	185200	278035975	4375	4375	4375	4375	0
67	20241220	185100	278035975	4375	4375	4375	4375	0
68	20241220	185000	278035975	4375	4375	4375	4375	0
69	20241220	184900	278035975	4375	4375	4375	4375	0
70	20241220	184800	278035975	4375	4375	4375	4375	0
71	20241220	184700	278035975	4375	4375	4375	4375	0
72	20241220	184600	278035975	4375	4375	4375	4375	0
73	20241220	184500	278035975	4375	4375	4375	4375	0
74	20241220	184400	278035975	4375	4375	4375	4375	0
75	20241220	184300	278035975	4375	4375	4375	4375	0
76	20241220	184200	278035975	4375	4375	4375	4375	0
77	20241220	184100	278035975	4375	4375	4375	4375	0
78	20241220	184000	278035975	4375	4375	4375	4375	0
79	20241220	183900	278035975	4375	4375	4375	4375	0
80	20241220	183800	278035975	4375	4375	4375	4375	0
81	20241220	183700	278035975	4375	4375	4375	4375	0
82	20241220	183600	278035975	4375	4375	4375	4375	0
83	20241220	183500	278035975	4375	4375	4375	4375	0
84	20241220	183400	278035975	4375	4375	4375	4375	0
85	20241220	183300	278035975	4375	4375	4375	4375	0
86	20241220	183200	278035975	4375	4375	4375	4375	0
87	20241220	183100	278035975	4375	4375	4375	4375	0
88	20241220	183000	278035975	4375	4375	4375	4375	0
89	20241220	182900	278035975	4375	4375	4375	4375	0
90	20241220	182800	278035975	4375	4375	4375	4375	0
91	20241220	182700	278035975	4375	4375	4375	4375	0
92	20241220	182600	278035975	4375	4375	4375	4375	535
93	20241220	182500	278035975	4375	4375	4375	4375	0
94	20241220	182400	278035975	4375	4375	4375	4375	0
95	20241220	182300	278035975	4375	4375	4375	4375	0
96	20241220	182200	278035975	4375	4375	4375	4375	0
97	20241220	182100	278035975	4375	4375	4375	4375	0
98	20241220	182000	278035975	4375	4375	4375	4375	0
99	20241220	181900	278035975	4375	4375	4375	4375	0
100	20241220	181800	278035975	4375	4375	4375	4375	0
101	20241220	181700	278035975	4375	4375	4375	4375	0
102	20241220	181600	278035975	4375	4375	4375	4375	0
103	20241220	181500	278035975	4375	4375	4375	4375	0
104	20241220	181400	278035975	4375	4375	4375	4375	0
105	20241220	181300	278035975	4375	4375	4375	4375	0
106	20241220	181200	278035975	4375	4375	4375	4375	0
107	20241220	181100	278035975	4375	4375	4375	4375	0
108	20241220	181000	278035975	4375	4375	4375	4375	0
109	20241220	180900	278035975	4375	4375	4375	4375	0
110	20241220	180800	278035975	4375	4375	4375	4375	0
111	20241220	180700	278035975	4375	4375	4375	4375	0
112	20241220	180600	278035975	4375	4375	4375	4375	0
113	20241220	180500	278035975	4375	4375	4375	4375	0
114	20241220	180400	278035975	4375	4375	4375	4375	0
115	20241220	180300	278035975	4375	4375	4375	4375	0
116	20241220	180200	278035975	4375	4375	4375	4375	0
117	20241220	180100	278035975	4375	4375	4375	4375	0
118	20241220	180000	278035975	4375	4375	4375	4375	0
119	20241220	175900	278035975	4375	4375	4375	4375	0
120	20241220	175800	278035975	4375	4375	4375	4375	0
121	20241220	175700	278035975	4375	4375	4375	4375	0
122	20241220	175600	278035975	4375	4375	4375	4375	535
123	20241220	175500	278035975	4375	4375	4375	4375	0
124	20241220	175400	278035975	4375	4375	4375	4375	0
125	20241220	175300	278035975	4375	4375	4375	4375	0
126	20241220	175200	278035975	4375	4375	4375	4375	0
127	20241220	175100	278035975	4375	4375	4375	4375	0
128	20241220	175000	278035975	4375	4375	4375	4375	0
129	20241220	174900	278035975	4375	4375	4375	4375	0
130	20241220	174800	278035975	4375	4375	4375	4375	0
131	20241220	174700	278035975	4375	4375	4375	4375	0
132	20241220	174600	278035975	4375	4375	4375	4375	0
133	20241220	174500	278035975	4375	4375	4375	4375	0
134	20241220	174400	278035975	4375	4375	4375	4375	0
135	20241220	174300	278035975	4375	4375	4375	4375	0
136	20241220	174200	278035975	4375	4375	4375	4375	0
137	20241220	174100	278035975	4375	4375	4375	4375	0
138	20241220	174000	278035975	4375	4375	4375	4375	0
139	20241220	173900	278035975	4375	4375	4375	4375	0
140	20241220	173800	278035975	4375	4375	4375	4375	0
141	20241220	173700	278035975	4375	4375	4375	4375	0
142	20241220	173600	278035975	4375	4375	4375	4375	0
143	20241220	173500	278035975	4375	4375	4375	4375	0
144	20241220	173400	278035975	4375	4375	4375	4375	0
145	20241220	173300	278035975	4375	4375	4375	4375	0
146	20241220	173200	278035975	4375	4375	4375	4375	0
147	20241220	173100	278035975	4375	4375	4375	4375	0
148	20241220	173000	278035975	4375	4375	4375	4375	0
149	20241220	172900	278035975	4375	4375	4375	4375	0
150	20241220	172800	278035975	4375	4375	4375	4375	0
151	20241220	172700	278035975	4375	4375	4375	4375	0
152	20241220	172600	278035975	4375	4375	4375	4375	535
153	20241220	172500	278035975	4375	4375	4375	4375	0
154	20241220	172400	278035975	4375	4375	4375	4375	0
155	20241220	172300	278035975	4375	4375	4375	4375	0
156	20241220	172200	278035975	4375	4375	4375	4375	0
157	20241220	172100	278035975	4375	4375	4375	4375	0
158	20241220	172000	278035975	4375	4375	4375	4375	0
159	20241220	171900	278035975	4375	4375	4375	4375	0
160	20241220	171800	278035975	4375	4375	4375	4375	0
161	20241220	171700	278035975	4375	4375	4375	4375	0
162	20241220	171600	278035975	4375	4375	4375	4375	0
163	20241220	171500	278035975	4375	4375	4375	4375	0
164	20241220	171400	278035975	4375	4375	4375	4375	0
165	20241220	171300	278035975	4375	4375	4375	4375	0
166	20241220	171200	278035975	4375	4375	4375	4375	0
167	20241220	171100	278035975	4375	4375	4375	4375	0
168	20241220	171000	278035975	4375	4375	4375	4375	0
169	20241220	170900	278035975	4375	4375	4375	4375	0
170	20241220	170800	278035975	4375	4375	4375	4375	0
171	20241220	170700	278035975	4375	4375	4375	4375	0
172	20241220	170600	278035975	4375	4375	4375	4375	0
173	20241220	170500	278035975	4375	4375	4375	4375	0
174	20241220	170400	278035975	4375	4375	4375	4375	0
175	20241220	170300	278035975	4375	4375	4375	4375	0
176	20241220	170200	278035975	4375	4375	4375	4375	0
177	20241220	170100	278035975	4375	4375	4375	4375	0
178	20241220	170000	278035975	4375	4375	4375	4375	0
179	20241220	165900	278035975	4375	4375	4375	4375	0
180	20241220	165800	278035975	4375	4375	4375	4375	0
181	20241220	165700	278035975	4375	4375	4375	4375	0
182	20241220	165600	278035975	4375	4375	4375	4375	535
183	20241220	165500	278035975	4375	4375	4375	4375	0
184	20241220	165400	278035975	4375	4375	4375	4375	0
185	20241220	165300	278035975	4375	4375	4375	4375	0
186	20241220	165200	278035975	4375	4375	4375	4375	0
187	20241220	165100	278035975	4375	4375	4375	4375	0
188	20241220	165000	278035975	4375	4375	4375	4375	0
189	20241220	164900	278035975	4375	4375	4375	4375	0
190	20241220	164800	278035975	4375	4375	4375	4375	0
191	20241220	164700	278035975	4375	4375	4375	4375	0
192	20241220	164600	278035975	4375	4375	4375	4375	0
193	20241220	164500	278035975	4375	4375	4375	4375	0
194	20241220	164400	278035975	4375	4375	4375	4375	0
195	20241220	164300	278035975	4375	4375	4375	4375	0
196	20241220	164200	278035975	4375	4375	4375	4375	0
197	20241220	164100	278035975	4375	4375	4375	4375	0
198	20241220	164000	278035975	4375	4375	4375	4375	0
199	20241220	163900	278035975	4375	4375	4375	4375	0
200	20241220	163800	278035975	4375	4375	4375	4375	0
201	20241220	163700	278035975	4375	4375	4375	4375	0
202	20241220	163600	278035975	4375	4375	4375	4375	0
203	20241220	163500	278035975	4375	4375	4375	4375	0
204	20241220	163400	278035975	4375	4375	4375	4375	0
205	20241220	163300	278035975	4375	4375	4375	4375	0
206	20241220	163200	278035975	4375	4375	4375	4375	0
207	20241220	163100	278035975	4375	4375	4375	4375	0
208	20241220	163000	278035975	4375	4375	4375	4375	0
209	20241220	162900	278035975	4375	4375	4375	4375	0
210	20241220	162800	278035975	4375	4375	4375	4375	0
211	20241220	162700	278035975	4375	4375	4375	4375	0
212	20241220	162600	278035975	4375	4375	4375	4375	535
213	20241220	162500	278035975	4375	4375	4375	4375	0
214	20241220	162400	278035975	4375	4375	4375	4375	0
215	20241220	162300	278035975	4375	4375	4375	4375	0
216	20241220	162200	278035975	4375	4375	4375	4375	0
217	20241220	162100	278035975	4375	4375	4375	4375	0
218	20241220	162000	278035975	4375	4375	4375	4375	0
219	20241220	161900	278035975	4375	4375	4375	4375	0
220	20241220	161800	278035975	4375	4375	4375	4375	0
221	20241220	161700	278035975	4375	4375	4375	4375	0
222	20241220	161600	278035975	4375	4375	4375	4375	0
223	20241220	161500	278035975	4375	4375	4375	4375	0
224	20241220	161400	278035975	4375	4375	4375	4375	0
225	20241220	161300	278035975	4375	4375	4375	4375	0
226	20241220	161200	278035975	4375	4375	4375	4375	0
227	20241220	161100	278035975	4375	4375	4375	4375	0
228	20241220	161000	278035975	4375	4375	4375	4375	0
229	20241220	160900	278035975	4375	4375	4375	4375	0
230	20241220	160800	278035975	4375	4375	4375	4375	0
231	20241220	160700	278035975	4375	4375	4375	4375	0
232	20241220	160600	278035975	4375	4375	4375	4375	0
233	20241220	160500	278035975	4375	4375	4375	4375	0
234	20241220	160400	278035975	4375	4375	4375	4375	0
235	20241220	160300	278035975	4375	4375	4375	4375	0
236	20241220	160200	278035975	4375	4375	4375	4375	0
237	20241220	160100	278035975	4375	4375	4375	4375	0
238	20241220	160000	278035975	4375	4375	4375	4375	0
239	20241220	155900	278035975	4375	4375	4375	4375	0
240	20241220	155800	278035975	4375	4375	4375	4375	0
241	20241220	155700	278035975	4375	4375	4375	4375	0
242	20241220	155600	278035975	4375	4375	4375	4375	535
243	20241220	155500	278035975	4375	4375	4375	4375	0
244	20241220	155400	278035975	4375	4375	4375	4375	0
245	20241220	155300	278035975	4375	4375	4375	4375	0
246	20241220	155200	278035975	4375	4375	4375	4375	0
247	20241220	155100	278035975	4375	4375	4375	4375	0
248	20241220	155000	278035975	4375	4375	4375	4375	0
249	20241220	154900	278035975	4375	4375	4375	4375	0
250	20241220	154800	278035975	4375	4375	4375	4375	0
251	20241220	154700	278035975	4375	4375	4375	4375	0
252	20241220	154600	278035975	4375	4375	4375	4375	0
253	20241220	154500	278035975	4375	4375	4375	4375	0
254	20241220	154400	278035975	4375	4375	4375	4375	0
255	20241220	154300	278035975	4375	4375	4375	4375	0
256	20241220	154200	278035975	4375	4375	4375	4375	0
257	20241220	154100	278035975	4375	4375	4375	4375	0
258	20241220	154000	278035975	4375	4375	4375	4375	0
259	20241220	153900	278035975	4375	4375	4375	4375	0
260	20241220	153800	278035975	4375	4375	4375	4375	0
261	20241220	153700	278035975	4375	4375	4375	4375	0
262	20241220	153600	278035975	4375	4375	4375	4375	0
263	20241220	153500	278035975	4375	4375	4375	4375	0
264	20241220	153400	278035975	4375	4375	4375	4375	0
265	20241220	153300	278035975	4375	4375	4375	4375	0
266	20241220	153200	278035975	4375	4375	4375	4375	0
267	20241220	153100	278035975	4375	4375	4375	4375	0
268	20241220	153000	278035975	4375	4375	4375	4375	535
269	20241220	152900	275695350	4385	4385	4385	4385	0
270	20241220	152800	275695350	4385	4385	4385	4385	0
271	20241220	152700	275695350	4385	4385	4385	4385	0
272	20241220	152600	275695350	4385	4385	4385	4385	0
273	20241220	152500	275695350	4385	4385	4385	4385	0
274	20241220	152400	275695350	4385	4385	4385	4385	0
275	20241220	152300	275695350	4385	4385	4385	4385	0
276	20241220	152200	275695350	4385	4385	4385	4385	0
277	20241220	152100	275695350	4385	4385	4385	4385	0
278	20241220	152000	275695350	4385	4385	4385	4385	0
279	20241220	151900	275695350	4385	4385	4385	4385	67
280	20241220	151800	275401555	4385	4385	4385	4385	23
281	20241220	151700	275300700	4385	4385	4385	4385	25
282	20241220	151600	275191075	4385	4385	4385	4380	820
283	20241220	151500	271598675	4385	4385	4385	4385	216
284	20241220	151400	270651515	4390	4390	4390	4390	0
285	20241220	151300	270651515	4390	4390	4390	4390	5
286	20241220	151200	270629565	4390	4390	4390	4390	0
287	20241220	151100	270629565	4390	4390	4390	4390	15
288	20241220	151000	270563715	4390	4390	4390	4390	50
289	20241220	150900	270344215	4395	4395	4395	4395	2
290	20241220	150800	270335425	4390	4390	4390	4390	0
291	20241220	150700	270335425	4390	4390	4390	4390	0
292	20241220	150600	270335425	4390	4390	4390	4390	2
293	20241220	150500	270326645	4385	4385	4385	4385	0
294	20241220	150400	270326645	4385	4385	4385	4385	0
295	20241220	150300	270326645	4385	4385	4385	4385	0
296	20241220	150200	270326645	4385	4390	4390	4385	196
297	20241220	150100	269467085	4390	4390	4390	4390	0
298	20241220	150000	269467085	4390	4390	4390	4390	0
299	20241220	145900	269467085	4390	4390	4390	4390	0
300	20241220	145800	269467085	4390	4390	4390	4390	0
301	20241220	145700	269467085	4390	4390	4390	4390	0
302	20241220	145600	269467085	4390	4395	4395	4390	938
303	20241220	145500	265349140	4400	4400	4400	4400	0
304	20241220	145400	265349140	4400	4400	4400	4400	0
305	20241220	145300	265349140	4400	4400	4400	4400	0
306	20241220	145200	265349140	4400	4400	4400	4400	0
307	20241220	145100	265349140	4400	4400	4400	4400	399
308	20241220	145000	263593540	4400	4400	4400	4400	0
309	20241220	144900	263593540	4400	4400	4400	4400	0
310	20241220	144800	263593540	4400	4400	4400	4400	0
311	20241220	144700	263593540	4400	4400	4400	4400	0
312	20241220	144600	263593540	4400	4380	4400	4380	61
313	20241220	144500	263325985	4385	4385	4385	4385	0
314	20241220	144400	263325985	4385	4385	4385	4385	0
315	20241220	144300	263325985	4385	4380	4385	4380	513
316	20241220	144200	261078980	4375	4375	4375	4375	0
317	20241220	144100	261078980	4375	4375	4375	4375	134
318	20241220	144000	260492730	4375	4375	4375	4375	0
319	20241220	143900	260492730	4375	4375	4375	4375	5
320	20241220	143800	260470855	4360	4370	4370	4360	2102
321	20241220	143700	251297995	4375	4375	4375	4375	0
322	20241220	143600	251297995	4375	4375	4375	4375	0
323	20241220	143500	251297995	4375	4375	4375	4375	100
324	20241220	143400	250860495	4375	4380	4380	4375	357
325	20241220	143300	249298585	4380	4380	4380	4380	100
326	20241220	143200	248860585	4375	4375	4375	4375	24
327	20241220	143100	248755585	4375	4375	4375	4375	110
328	20241220	143000	248274335	4375	4380	4380	4370	754
329	20241220	142900	244976785	4380	4380	4380	4380	31
330	20241220	142800	244841005	4375	4375	4375	4375	1
331	20241220	142700	244836630	4380	4380	4380	4380	0
332	20241220	142600	244836630	4380	4380	4380	4380	0
333	20241220	142500	244836630	4380	4380	4380	4380	100
334	20241220	142400	244398630	4380	4380	4380	4380	19
335	20241220	142300	244315410	4375	4375	4375	4375	0
336	20241220	142200	244315410	4375	4375	4375	4375	1
337	20241220	142100	244311035	4375	4375	4375	4375	0
338	20241220	142000	244311035	4375	4375	4375	4375	180
339	20241220	141900	243523535	4380	4380	4380	4380	11
340	20241220	141800	243475355	4380	4380	4380	4380	138
341	20241220	141700	242870915	4380	4380	4380	4380	0
342	20241220	141600	242870915	4380	4380	4380	4380	0
343	20241220	141500	242870915	4380	4380	4380	4380	50
344	20241220	141400	242651915	4380	4380	4380	4380	0
345	20241220	141300	242651915	4380	4380	4380	4380	140
346	20241220	141200	242038715	4380	4380	4385	4380	186
347	20241220	141100	241223520	4380	4380	4380	4380	0
348	20241220	141000	241223520	4380	4380	4380	4380	0
349	20241220	140900	241223520	4380	4380	4380	4380	2
350	20241220	140800	241214760	4380	4380	4380	4380	77
351	20241220	140700	240877500	4375	4375	4375	4375	0
352	20241220	140600	240877500	4375	4375	4375	4375	0
353	20241220	140500	240877500	4375	4375	4375	4375	0
354	20241220	140400	240877500	4375	4375	4375	4375	0
355	20241220	140300	240877500	4375	4400	4400	4375	530
356	20241220	140200	238554135	4400	4400	4400	4400	0
357	20241220	140100	238554135	4400	4400	4400	4400	0
358	20241220	140000	238554135	4400	4400	4400	4400	0
359	20241220	135900	238554135	4400	4400	4400	4395	95
360	20241220	135800	238136260	4395	4375	4395	4375	70
361	20241220	135700	237828630	4400	4400	4400	4400	1
362	20241220	135600	237824230	4370	4370	4370	4370	0
363	20241220	135500	237824230	4370	4370	4370	4370	0
364	20241220	135400	237824230	4370	4370	4370	4370	0
365	20241220	135300	237824230	4370	4370	4370	4370	0
366	20241220	135200	237824230	4370	4370	4370	4370	0
367	20241220	135100	237824230	4370	4370	4370	4370	0
368	20241220	135000	237824230	4370	4370	4370	4370	0
369	20241220	134900	237824230	4370	4370	4370	4370	0
370	20241220	134800	237824230	4370	4370	4370	4370	0
371	20241220	134700	237824230	4370	4400	4400	4370	1853
372	20241220	134600	229708925	4385	4385	4385	4385	40
373	20241220	134500	229533525	4385	4385	4385	4385	0
374	20241220	134400	229533525	4385	4385	4385	4385	0
375	20241220	134300	229533525	4385	4385	4385	4385	0
376	20241220	134200	229533525	4385	4385	4385	4385	33
377	20241220	134100	229388820	4385	4385	4385	4385	171
378	20241220	134000	228638985	4385	4385	4385	4385	0
379	20241220	133900	228638985	4385	4385	4385	4385	0
380	20241220	133800	228638985	4385	4385	4385	4385	383
381	20241220	133700	226959530	4385	4385	4385	4385	8
382	20241220	133600	226924450	4385	4385	4385	4385	0
383	20241220	133500	226924450	4385	4385	4385	4385	47
384	20241220	133400	226718355	4385	4385	4385	4385	0
385	20241220	133300	226718355	4385	4385	4385	4385	0
386	20241220	133200	226718355	4385	4385	4385	4385	0
387	20241220	133100	226718355	4385	4385	4385	4385	100
388	20241220	133000	226279855	4390	4390	4390	4390	0
389	20241220	132900	226279855	4390	4390	4390	4390	89
390	20241220	132800	225889145	4390	4385	4390	4385	1987
391	20241220	132700	217173430	4370	4370	4370	4370	0
392	20241220	132600	217173430	4370	4370	4370	4370	5
393	20241220	132500	217151580	4370	4375	4375	4370	529
394	20241220	132400	214839845	4370	4370	4370	4370	0
395	20241220	132300	214839845	4370	4385	4385	4370	1013
396	20241220	132200	210407845	4390	4390	4390	4390	1
397	20241220	132100	210403455	4390	4405	4405	4390	1836
398	20241220	132000	202327655	4410	4410	4410	4410	77
399	20241220	131900	201988085	4410	4410	4410	4410	0
400	20241220	131800	201988085	4410	4410	4410	4410	0
401	20241220	131700	201988085	4410	4410	4410	4410	0
402	20241220	131600	201988085	4410	4410	4410	4410	0
403	20241220	131500	201988085	4410	4410	4410	4410	30
404	20241220	131400	201855785	4410	4410	4410	4410	0
405	20241220	131300	201855785	4410	4410	4410	4410	50
406	20241220	131200	201635285	4410	4410	4410	4410	0
407	20241220	131100	201635285	4410	4415	4415	4410	163
408	20241220	131000	200915995	4415	4415	4415	4415	0
409	20241220	130900	200915995	4415	4415	4415	4415	0
410	20241220	130800	200915995	4415	4415	4415	4415	0
411	20241220	130700	200915995	4415	4420	4420	4415	61
412	20241220	130600	200646425	4420	4425	4425	4420	1287
413	20241220	130500	194957490	4425	4425	4425	4425	0
414	20241220	130400	194957490	4425	4425	4425	4425	0
415	20241220	130300	194957490	4425	4425	4425	4425	0
416	20241220	130200	194957490	4425	4425	4425	4425	0
417	20241220	130100	194957490	4425	4440	4440	4425	944
418	20241220	130000	190780275	4445	4445	4445	4445	0
419	20241220	125900	190780275	4445	4445	4445	4445	1
420	20241220	125800	190775830	4440	4440	4440	4440	0
421	20241220	125700	190775830	4440	4440	4440	4440	0
422	20241220	125600	190775830	4440	4440	4440	4440	0
423	20241220	125500	190775830	4440	4440	4440	4440	0
424	20241220	125400	190775830	4440	4440	4440	4440	71
425	20241220	125300	190460590	4440	4440	4440	4440	0
426	20241220	125200	190460590	4440	4440	4440	4440	0
427	20241220	125100	190460590	4440	4440	4440	4440	2
428	20241220	125000	190451710	4430	4430	4430	4430	0
429	20241220	124900	190451710	4430	4430	4430	4430	12
430	20241220	124800	190398550	4430	4430	4430	4430	0
431	20241220	124700	190398550	4430	4435	4435	4430	14
432	20241220	124600	190336480	4435	4440	4440	4430	108
433	20241220	124500	189857980	4435	4435	4435	4435	0
434	20241220	124400	189857980	4435	4440	4440	4435	262
435	20241220	124300	188695840	4445	4445	4445	4445	0
436	20241220	124200	188695840	4445	4445	4445	4445	0
437	20241220	124100	188695840	4445	4445	4445	4445	0
438	20241220	124000	188695840	4445	4445	4445	4445	1
439	20241220	123900	188691395	4435	4435	4435	4435	0
440	20241220	123800	188691395	4435	4435	4435	4435	0
441	20241220	123700	188691395	4435	4435	4435	4435	0
442	20241220	123600	188691395	4435	4435	4435	4435	0
443	20241220	123500	188691395	4435	4435	4435	4435	0
444	20241220	123400	188691395	4435	4435	4435	4435	0
445	20241220	123300	188691395	4435	4435	4435	4435	0
446	20241220	123200	188691395	4435	4435	4435	4435	0
447	20241220	123100	188691395	4435	4435	4435	4435	0
448	20241220	123000	188691395	4435	4435	4435	4435	0
449	20241220	122900	188691395	4435	4435	4435	4435	0
450	20241220	122800	188691395	4435	4435	4435	4435	0
451	20241220	122700	188691395	4435	4435	4435	4435	0
452	20241220	122600	188691395	4435	4435	4435	4435	50
453	20241220	122500	188469645	4435	4435	4435	4435	0
454	20241220	122400	188469645	4435	4435	4435	4435	0
455	20241220	122300	188469645	4435	4435	4435	4435	1
456	20241220	122200	188465210	4420	4420	4420	4420	0
457	20241220	122100	188465210	4420	4425	4425	4420	70
458	20241220	122000	188155800	4425	4425	4425	4425	0
459	20241220	121900	188155800	4425	4425	4425	4425	0
460	20241220	121800	188155800	4425	4425	4425	4425	20
461	20241220	121700	188067300	4425	4425	4425	4425	0
462	20241220	121600	188067300	4425	4425	4425	4425	0
463	20241220	121500	188067300	4425	4425	4425	4425	0
464	20241220	121400	188067300	4425	4425	4425	4425	0
465	20241220	121300	188067300	4425	4425	4425	4425	0
466	20241220	121200	188067300	4425	4425	4425	4425	0
467	20241220	121100	188067300	4425	4425	4425	4425	0
468	20241220	121000	188067300	4425	4425	4425	4425	0
469	20241220	120900	188067300	4425	4425	4425	4425	0
470	20241220	120800	188067300	4425	4425	4425	4425	0
471	20241220	120700	188067300	4425	4425	4425	4425	0
472	20241220	120600	188067300	4425	4425	4425	4425	9
473	20241220	120500	188027475	4425	4425	4425	4425	51
474	20241220	120400	187801800	4420	4420	4420	4420	0
475	20241220	120300	187801800	4420	4420	4420	4420	107
476	20241220	120200	187328860	4430	4430	4430	4430	0
477	20241220	120100	187328860	4430	4430	4430	4430	0
478	20241220	120000	187328860	4430	4435	4435	4430	733
479	20241220	115900	184081170	4430	4430	4430	4430	47
480	20241220	115800	183872960	4435	4435	4435	4435	0
481	20241220	115700	183872960	4435	4435	4435	4435	0
482	20241220	115600	183872960	4435	4445	4445	4435	1588
483	20241220	115500	176828900	4450	4450	4450	4450	0
484	20241220	115400	176828900	4450	4450	4450	4450	1
485	20241220	115300	176824450	4450	4450	4450	4450	50
486	20241220	115200	176601950	4450	4450	4450	4450	0
487	20241220	115100	176601950	4450	4450	4450	4450	24
488	20241220	115000	176495150	4450	4450	4450	4450	240
489	20241220	114900	175427150	4450	4450	4450	4450	5
490	20241220	114800	175404900	4445	4445	4445	4445	0
491	20241220	114700	175404900	4445	4445	4450	4445	9
492	20241220	114600	175364885	4445	4445	4445	4445	0
493	20241220	114500	175364885	4445	4445	4445	4445	597
494	20241220	114400	172711220	4445	4445	4445	4445	0
495	20241220	114300	172711220	4445	4445	4445	4445	0
496	20241220	114200	172711220	4445	4445	4445	4445	5
497	20241220	114100	172688995	4445	4445	4445	4445	211
498	20241220	114000	171751100	4450	4450	4450	4450	0
499	20241220	113900	171751100	4450	4450	4450	4450	0
500	20241220	113800	171751100	4450	4450	4450	4450	5
501	20241220	113700	171728850	4450	4450	4450	4450	0
502	20241220	113600	171728850	4450	4450	4450	4450	0
503	20241220	113500	171728850	4450	4455	4455	4450	161
504	20241220	113400	171012375	4450	4460	4460	4450	245
505	20241220	113300	169921115	4460	4460	4460	4460	7
506	20241220	113200	169889895	4455	4455	4455	4455	83
507	20241220	113100	169520130	4440	4440	4440	4440	0
508	20241220	113000	169520130	4440	4445	4445	4440	18
509	20241220	112900	169440135	4440	4440	4440	4440	0
510	20241220	112800	169440135	4440	4440	4440	4440	0
511	20241220	112700	169440135	4440	4440	4440	4440	6
512	20241220	112600	169413495	4440	4440	4440	4440	0
513	20241220	112500	169413495	4440	4440	4440	4440	0
514	20241220	112400	169413495	4440	4440	4440	4440	0
515	20241220	112300	169413495	4440	4440	4440	4440	600
516	20241220	112200	166749495	4440	4440	4440	4440	300
517	20241220	112100	165417495	4440	4445	4455	4440	165
518	20241220	112000	164684305	4440	4450	4450	4440	1600
519	20241220	111900	157574995	4460	4460	4460	4460	0
520	20241220	111800	157574995	4460	4460	4460	4460	0
521	20241220	111700	157574995	4460	4460	4460	4460	0
522	20241220	111600	157574995	4460	4460	4460	4460	0
523	20241220	111500	157574995	4460	4460	4460	4460	10
524	20241220	111400	157530395	4460	4460	4460	4460	10
525	20241220	111300	157485795	4460	4460	4460	4460	0
526	20241220	111200	157485795	4460	4475	4475	4460	36
527	20241220	111100	157325010	4475	4460	4475	4460	56
528	20241220	111000	157075205	4450	4450	4450	4450	0
529	20241220	110900	157075205	4450	4450	4450	4450	0
530	20241220	110800	157075205	4450	4450	4450	4450	0
531	20241220	110700	157075205	4450	4450	4450	4450	0
532	20241220	110600	157075205	4450	4450	4450	4450	0
533	20241220	110500	157075205	4450	4450	4450	4450	130
534	20241220	110400	156496705	4450	4450	4450	4450	11
535	20241220	110300	156447755	4450	4450	4450	4450	89
536	20241220	110200	156051705	4450	4450	4450	4450	0
537	20241220	110100	156051705	4450	4450	4450	4450	11
538	20241220	110000	156002755	4450	4450	4450	4450	0
539	20241220	105900	156002755	4450	4450	4450	4450	0
540	20241220	105800	156002755	4450	4450	4450	4450	0
541	20241220	105700	156002755	4450	4450	4450	4450	0
542	20241220	105600	156002755	4450	4450	4450	4450	0
543	20241220	105500	156002755	4450	4450	4450	4450	298
544	20241220	105400	154676655	4450	4455	4455	4450	772
545	20241220	105300	151240260	4455	4455	4455	4455	0
546	20241220	105200	151240260	4455	4455	4455	4455	1
547	20241220	105100	151235805	4455	4455	4455	4450	1120
548	20241220	105000	146250530	4455	4455	4455	4455	912
549	20241220	104900	142187570	4460	4460	4460	4460	1238
550	20241220	104800	136666090	4460	4460	4460	4460	283
551	20241220	104700	135403910	4480	4480	4480	4465	223
552	20241220	104600	134408035	4485	4485	4485	4485	0
553	20241220	104500	134408035	4485	4485	4485	4485	0
554	20241220	104400	134408035	4485	4485	4485	4485	0
555	20241220	104300	134408035	4485	4485	4485	4485	0
556	20241220	104200	134408035	4485	4485	4485	4485	0
557	20241220	104100	134408035	4485	4485	4485	4485	5
558	20241220	104000	134385610	4485	4485	4485	4485	0
559	20241220	103900	134385610	4485	4485	4485	4485	0
560	20241220	103800	134385610	4485	4485	4485	4485	0
561	20241220	103700	134385610	4485	4485	4485	4485	0
562	20241220	103600	134385610	4485	4485	4485	4485	0
563	20241220	103500	134385610	4485	4485	4485	4485	0
564	20241220	103400	134385610	4485	4485	4485	4485	100
565	20241220	103300	133937110	4485	4485	4485	4485	100
566	20241220	103200	133488610	4460	4460	4460	4460	67
567	20241220	103100	133189790	4460	4460	4460	4460	0
568	20241220	103000	133189790	4460	4460	4460	4460	0
569	20241220	102900	133189790	4460	4460	4460	4460	0
570	20241220	102800	133189790	4460	4460	4460	4460	150
571	20241220	102700	132520790	4460	4465	4465	4460	10
572	20241220	102600	132476145	4465	4500	4500	4465	672
573	20241220	102500	129474885	4510	4510	4510	4510	0
574	20241220	102400	129474885	4510	4510	4510	4510	0
575	20241220	102300	129474885	4510	4510	4510	4510	0
576	20241220	102200	129474885	4510	4510	4510	4510	0
577	20241220	102100	129474885	4510	4510	4510	4510	0
578	20241220	102000	129474885	4510	4510	4510	4510	0
579	20241220	101900	129474885	4510	4480	4510	4480	5
580	20241220	101800	129452425	4475	4475	4475	4475	4
581	20241220	101700	129434525	4460	4460	4460	4460	0
582	20241220	101600	129434525	4460	4460	4460	4460	356
583	20241220	101500	127846765	4460	4470	4470	4460	2160
584	20241220	101400	118211565	4475	4490	4490	4475	2435
585	20241220	101300	107297175	4495	4495	4495	4495	0
586	20241220	101200	107297175	4495	4525	4525	4495	305
587	20241220	101100	105923200	4525	4525	4525	4525	40
588	20241220	101000	105742200	4525	4525	4525	4525	30
589	20241220	100900	105606450	4525	4525	4525	4525	2
590	20241220	100800	105597400	4525	4525	4525	4525	0
591	20241220	100700	105597400	4525	4525	4525	4525	0
592	20241220	100600	105597400	4525	4495	4525	4495	412
593	20241220	100500	103744905	4520	4520	4520	4520	20
594	20241220	100400	103654505	4520	4520	4520	4520	1
595	20241220	100300	103649985	4500	4500	4500	4500	0
596	20241220	100200	103649985	4500	4500	4500	4500	0
597	20241220	100100	103649985	4500	4500	4500	4500	0
598	20241220	100000	103649985	4500	4500	4500	4500	145
599	20241220	095900	102997485	4490	4490	4490	4490	433
600	20241220	095800	101053315	4490	4490	4490	4490	2
601	20241220	095700	101044335	4490	4490	4490	4490	1
602	20241220	095600	101039845	4495	4495	4495	4495	0
603	20241220	095500	101039845	4495	4480	4495	4480	219
604	20241220	095400	100055995	4480	4480	4480	4480	0
605	20241220	095300	100055995	4480	4480	4480	4480	1
606	20241220	095200	100051515	4480	4480	4480	4480	0
607	20241220	095100	100051515	4480	4490	4490	4480	3000
608	20241220	095000	86597515	4490	4495	4495	4490	30
609	20241220	094900	86462735	4490	4490	4490	4490	0
610	20241220	094800	86462735	4490	4490	4490	4490	1210
611	20241220	094700	81029835	4490	4490	4490	4490	0
612	20241220	094600	81029835	4490	4490	4490	4490	0
613	20241220	094500	81029835	4490	4500	4500	4490	341
614	20241220	094400	79497745	4490	4490	4490	4490	26
615	20241220	094300	79381005	4520	4520	4520	4520	25
616	20241220	094200	79268005	4520	4490	4520	4485	442
617	20241220	094100	77285385	4490	4490	4490	4490	1215
618	20241220	094000	71830035	4530	4530	4530	4530	10
619	20241220	093900	71784735	4530	4490	4530	4490	122
620	20241220	093800	71236820	4530	4530	4530	4530	20
621	20241220	093700	71146220	4530	4490	4530	4490	5
622	20241220	093600	71123730	4490	4490	4490	4490	18
623	20241220	093500	71042910	4530	4530	4530	4530	2
624	20241220	093400	71033850	4480	4480	4480	4480	0
625	20241220	093300	71033850	4480	4480	4480	4480	1
626	20241220	093200	71029370	4475	4475	4475	4475	0
627	20241220	093100	71029370	4475	4475	4475	4475	837
628	20241220	093000	67283795	4475	4475	4475	4475	155
629	20241220	092900	66590170	4475	4475	4475	4475	2
630	20241220	092800	66581220	4465	4460	4465	4460	231
631	20241220	092700	65550060	4460	4460	4460	4460	92
632	20241220	092600	65139740	4450	4450	4450	4450	144
633	20241220	092500	64498940	4450	4465	4465	4450	1926
634	20241220	092400	55918345	4465	4470	4470	4465	685
635	20241220	092300	52858590	4475	4475	4475	4475	0
636	20241220	092200	52858590	4475	4475	4475	4475	101
637	20241220	092100	52406615	4475	4475	4475	4475	216
638	20241220	092000	51440015	4475	4475	4475	4475	400
639	20241220	091900	49650015	4475	4475	4475	4475	47
640	20241220	091800	49439690	4475	4475	4475	4475	0
641	20241220	091700	49439690	4475	4470	4475	4470	68
642	20241220	091600	49135705	4465	4465	4465	4465	0
643	20241220	091500	49135705	4465	4480	4480	4465	1561
644	20241220	091400	42155375	4545	4545	4545	4545	0
645	20241220	091300	42155375	4545	4530	4545	4530	2
646	20241220	091200	42146300	4485	4480	4485	4480	1159
647	20241220	091100	36948355	4465	4465	4470	4460	480
648	20241220	091000	34805605	4470	4485	4485	4470	241
649	20241220	090900	33728320	4470	4485	4485	4470	2166
650	20241220	090800	24040775	4490	4505	4505	4490	892
651	20241220	090700	20027145	4490	4490	4490	4490	0
652	20241220	090600	20027145	4490	4500	4500	4490	1189
653	20241220	090500	14688525	4490	4560	4575	4490	363
654	20241220	090400	13054125	4505	4535	4575	4505	501
655	20241220	090300	10786010	4535	4615	4615	4535	309
656	20241220	090200	9383640	4600	4555	4600	4535	1013
657	20241220	090100	4773895	4555	4555	4555	4555	157
658	20241220	090000	4058760	4540	4540	4540	4540	894