KissMeData/001750/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183500	383523370	12440	12440	12440	12440	1110
3	20241220	183400	383523370	12440	12440	12440	12440	0
4	20241220	183300	383523370	12440	12440	12440	12440	0
5	20241220	183200	383523370	12440	12440	12440	12440	0
6	20241220	183100	383523370	12440	12440	12440	12440	0
7	20241220	183000	383523370	12440	12440	12440	12440	0
8	20241220	182900	383523370	12440	12440	12440	12440	0
9	20241220	182800	383523370	12440	12440	12440	12440	0
10	20241220	182700	383523370	12440	12440	12440	12440	0
11	20241220	182600	383523370	12440	12440	12440	12440	0
12	20241220	182500	383523370	12440	12440	12440	12440	0
13	20241220	182400	383523370	12440	12440	12440	12440	0
14	20241220	182300	383523370	12440	12440	12440	12440	0
15	20241220	182200	383523370	12440	12440	12440	12440	0
16	20241220	182100	383523370	12440	12440	12440	12440	0
17	20241220	182000	383523370	12440	12440	12440	12440	0
18	20241220	181900	383523370	12440	12440	12440	12440	0
19	20241220	181800	383523370	12440	12440	12440	12440	0
20	20241220	181700	383523370	12440	12440	12440	12440	0
21	20241220	181600	383523370	12440	12440	12440	12440	0
22	20241220	181500	383523370	12440	12440	12440	12440	0
23	20241220	181400	383523370	12440	12440	12440	12440	0
24	20241220	181300	383523370	12440	12440	12440	12440	0
25	20241220	181200	383523370	12440	12440	12440	12440	0
26	20241220	181100	383523370	12440	12440	12440	12440	0
27	20241220	181000	383523370	12440	12440	12440	12440	0
28	20241220	180900	383523370	12440	12440	12440	12440	0
29	20241220	180800	383523370	12440	12440	12440	12440	0
30	20241220	180700	383523370	12440	12440	12440	12440	0
31	20241220	180600	383523370	12440	12440	12440	12440	0
32	20241220	180500	383523370	12440	12440	12440	12440	1110
33	20241220	180400	383523370	12440	12440	12440	12440	0
34	20241220	180300	383523370	12440	12440	12440	12440	0
35	20241220	180200	383523370	12440	12440	12440	12440	0
36	20241220	180100	383523370	12440	12440	12440	12440	0
37	20241220	180000	383523370	12440	12440	12440	12440	0
38	20241220	175900	383523370	12440	12440	12440	12440	0
39	20241220	175800	383523370	12440	12440	12440	12440	0
40	20241220	175700	383523370	12440	12440	12440	12440	0
41	20241220	175600	383523370	12440	12440	12440	12440	0
42	20241220	175500	383523370	12440	12440	12440	12440	0
43	20241220	175400	383523370	12440	12440	12440	12440	0
44	20241220	175300	383523370	12440	12440	12440	12440	0
45	20241220	175200	383523370	12440	12440	12440	12440	0
46	20241220	175100	383523370	12440	12440	12440	12440	0
47	20241220	175000	383523370	12440	12440	12440	12440	0
48	20241220	174900	383523370	12440	12440	12440	12440	0
49	20241220	174800	383523370	12440	12440	12440	12440	0
50	20241220	174700	383523370	12440	12440	12440	12440	0
51	20241220	174600	383523370	12440	12440	12440	12440	0
52	20241220	174500	383523370	12440	12440	12440	12440	0
53	20241220	174400	383523370	12440	12440	12440	12440	0
54	20241220	174300	383523370	12440	12440	12440	12440	0
55	20241220	174200	383523370	12440	12440	12440	12440	0
56	20241220	174100	383523370	12440	12440	12440	12440	0
57	20241220	174000	383523370	12440	12440	12440	12440	0
58	20241220	173900	383523370	12440	12440	12440	12440	0
59	20241220	173800	383523370	12440	12440	12440	12440	0
60	20241220	173700	383523370	12440	12440	12440	12440	0
61	20241220	173600	383523370	12440	12440	12440	12440	0
62	20241220	173500	383523370	12440	12440	12440	12440	1110
63	20241220	173400	383523370	12440	12440	12440	12440	0
64	20241220	173300	383523370	12440	12440	12440	12440	0
65	20241220	173200	383523370	12440	12440	12440	12440	0
66	20241220	173100	383523370	12440	12440	12440	12440	0
67	20241220	173000	383523370	12440	12440	12440	12440	0
68	20241220	172900	383523370	12440	12440	12440	12440	0
69	20241220	172800	383523370	12440	12440	12440	12440	0
70	20241220	172700	383523370	12440	12440	12440	12440	0
71	20241220	172600	383523370	12440	12440	12440	12440	0
72	20241220	172500	383523370	12440	12440	12440	12440	0
73	20241220	172400	383523370	12440	12440	12440	12440	0
74	20241220	172300	383523370	12440	12440	12440	12440	0
75	20241220	172200	383523370	12440	12440	12440	12440	0
76	20241220	172100	383523370	12440	12440	12440	12440	0
77	20241220	172000	383523370	12440	12440	12440	12440	0
78	20241220	171900	383523370	12440	12440	12440	12440	0
79	20241220	171800	383523370	12440	12440	12440	12440	0
80	20241220	171700	383523370	12440	12440	12440	12440	0
81	20241220	171600	383523370	12440	12440	12440	12440	0
82	20241220	171500	383523370	12440	12440	12440	12440	0
83	20241220	171400	383523370	12440	12440	12440	12440	0
84	20241220	171300	383523370	12440	12440	12440	12440	0
85	20241220	171200	383523370	12440	12440	12440	12440	0
86	20241220	171100	383523370	12440	12440	12440	12440	0
87	20241220	171000	383523370	12440	12440	12440	12440	0
88	20241220	170900	383523370	12440	12440	12440	12440	0
89	20241220	170800	383523370	12440	12440	12440	12440	0
90	20241220	170700	383523370	12440	12440	12440	12440	0
91	20241220	170600	383523370	12440	12440	12440	12440	0
92	20241220	170500	383523370	12440	12440	12440	12440	1110
93	20241220	170400	383523370	12440	12440	12440	12440	0
94	20241220	170300	383523370	12440	12440	12440	12440	0
95	20241220	170200	383523370	12440	12440	12440	12440	0
96	20241220	170100	383523370	12440	12440	12440	12440	0
97	20241220	170000	383523370	12440	12440	12440	12440	0
98	20241220	165900	383523370	12440	12440	12440	12440	0
99	20241220	165800	383523370	12440	12440	12440	12440	0
100	20241220	165700	383523370	12440	12440	12440	12440	0
101	20241220	165600	383523370	12440	12440	12440	12440	0
102	20241220	165500	383523370	12440	12440	12440	12440	0
103	20241220	165400	383523370	12440	12440	12440	12440	0
104	20241220	165300	383523370	12440	12440	12440	12440	0
105	20241220	165200	383523370	12440	12440	12440	12440	0
106	20241220	165100	383523370	12440	12440	12440	12440	0
107	20241220	165000	383523370	12440	12440	12440	12440	0
108	20241220	164900	383523370	12440	12440	12440	12440	0
109	20241220	164800	383523370	12440	12440	12440	12440	0
110	20241220	164700	383523370	12440	12440	12440	12440	0
111	20241220	164600	383523370	12440	12440	12440	12440	0
112	20241220	164500	383523370	12440	12440	12440	12440	0
113	20241220	164400	383523370	12440	12440	12440	12440	0
114	20241220	164300	383523370	12440	12440	12440	12440	0
115	20241220	164200	383523370	12440	12440	12440	12440	0
116	20241220	164100	383523370	12440	12440	12440	12440	0
117	20241220	164000	383523370	12440	12440	12440	12440	0
118	20241220	163900	383523370	12440	12440	12440	12440	0
119	20241220	163800	383523370	12440	12440	12440	12440	0
120	20241220	163700	383523370	12440	12440	12440	12440	0
121	20241220	163600	383523370	12440	12440	12440	12440	0
122	20241220	163500	383523370	12440	12440	12440	12440	1110
123	20241220	163400	383523370	12440	12440	12440	12440	0
124	20241220	163300	383523370	12440	12440	12440	12440	0
125	20241220	163200	383523370	12440	12440	12440	12440	0
126	20241220	163100	383523370	12440	12440	12440	12440	0
127	20241220	163000	383523370	12440	12440	12440	12440	0
128	20241220	162900	383523370	12440	12440	12440	12440	0
129	20241220	162800	383523370	12440	12440	12440	12440	0
130	20241220	162700	383523370	12440	12440	12440	12440	0
131	20241220	162600	383523370	12440	12440	12440	12440	0
132	20241220	162500	383523370	12440	12440	12440	12440	0
133	20241220	162400	383523370	12440	12440	12440	12440	0
134	20241220	162300	383523370	12440	12440	12440	12440	0
135	20241220	162200	383523370	12440	12440	12440	12440	0
136	20241220	162100	383523370	12440	12440	12440	12440	0
137	20241220	162000	383523370	12440	12440	12440	12440	0
138	20241220	161900	383523370	12440	12440	12440	12440	0
139	20241220	161800	383523370	12440	12440	12440	12440	0
140	20241220	161700	383523370	12440	12440	12440	12440	0
141	20241220	161600	383523370	12440	12440	12440	12440	0
142	20241220	161500	383523370	12440	12440	12440	12440	0
143	20241220	161400	383523370	12440	12440	12440	12440	0
144	20241220	161300	383523370	12440	12440	12440	12440	0
145	20241220	161200	383523370	12440	12440	12440	12440	0
146	20241220	161100	383523370	12440	12440	12440	12440	0
147	20241220	161000	383523370	12440	12440	12440	12440	0
148	20241220	160900	383523370	12440	12440	12440	12440	0
149	20241220	160800	383523370	12440	12440	12440	12440	0
150	20241220	160700	383523370	12440	12440	12440	12440	0
151	20241220	160600	383523370	12440	12440	12440	12440	0
152	20241220	160500	383523370	12440	12440	12440	12440	1110
153	20241220	160400	383523370	12440	12440	12440	12440	0
154	20241220	160300	383523370	12440	12440	12440	12440	0
155	20241220	160200	383523370	12440	12440	12440	12440	0
156	20241220	160100	383523370	12440	12440	12440	12440	0
157	20241220	160000	383523370	12440	12440	12440	12440	0
158	20241220	155900	383523370	12440	12440	12440	12440	0
159	20241220	155800	383523370	12440	12440	12440	12440	0
160	20241220	155700	383523370	12440	12440	12440	12440	0
161	20241220	155600	383523370	12440	12440	12440	12440	0
162	20241220	155500	383523370	12440	12440	12440	12440	0
163	20241220	155400	383523370	12440	12440	12440	12440	0
164	20241220	155300	383523370	12440	12440	12440	12440	0
165	20241220	155200	383523370	12440	12440	12440	12440	0
166	20241220	155100	383523370	12440	12440	12440	12440	0
167	20241220	155000	383523370	12440	12440	12440	12440	0
168	20241220	154900	383523370	12440	12440	12440	12440	0
169	20241220	154800	383523370	12440	12440	12440	12440	0
170	20241220	154700	383523370	12440	12440	12440	12440	0
171	20241220	154600	383523370	12440	12440	12440	12440	0
172	20241220	154500	383523370	12440	12440	12440	12440	0
173	20241220	154400	383523370	12440	12440	12440	12440	0
174	20241220	154300	383523370	12440	12440	12440	12440	0
175	20241220	154200	383523370	12440	12440	12440	12440	0
176	20241220	154100	383523370	12440	12440	12440	12440	0
177	20241220	154000	383523370	12440	12440	12440	12440	0
178	20241220	153900	383523370	12440	12440	12440	12440	0
179	20241220	153800	383523370	12440	12440	12440	12440	0
180	20241220	153700	383523370	12440	12440	12440	12440	0
181	20241220	153600	383523370	12440	12440	12440	12440	0
182	20241220	153500	383523370	12440	12440	12440	12440	1110
183	20241220	153400	383523370	12440	12440	12440	12440	0
184	20241220	153300	383523370	12440	12440	12440	12440	0
185	20241220	153200	383523370	12440	12440	12440	12440	0
186	20241220	153100	383523370	12440	12440	12440	12440	0
187	20241220	153000	383523370	12440	12440	12440	12440	1110
188	20241220	152900	369714970	12450	12450	12450	12450	0
189	20241220	152800	369714970	12450	12450	12450	12450	0
190	20241220	152700	369714970	12450	12450	12450	12450	0
191	20241220	152600	369714970	12450	12450	12450	12450	0
192	20241220	152500	369714970	12450	12450	12450	12450	0
193	20241220	152400	369714970	12450	12450	12450	12450	0
194	20241220	152300	369714970	12450	12450	12450	12450	0
195	20241220	152200	369714970	12450	12450	12450	12450	0
196	20241220	152100	369714970	12450	12450	12450	12450	0
197	20241220	152000	369714970	12450	12450	12450	12450	0
198	20241220	151900	369714970	12450	12450	12450	12450	9
199	20241220	151800	369602920	12460	12460	12460	12460	10
200	20241220	151700	369478320	12450	12450	12450	12450	827
201	20241220	151600	359182170	12450	12450	12450	12450	5
202	20241220	151500	359119920	12450	12450	12450	12450	2
203	20241220	151400	359095020	12450	12450	12450	12450	0
204	20241220	151300	359095020	12450	12450	12450	12450	10
205	20241220	151200	358970520	12450	12450	12450	12450	0
206	20241220	151100	358970520	12450	12450	12450	12450	30
207	20241220	151000	358597020	12450	12440	12450	12440	56
208	20241220	150900	357899830	12450	12450	12450	12450	0
209	20241220	150800	357899830	12450	12450	12450	12450	89
210	20241220	150700	356791780	12450	12450	12450	12450	0
211	20241220	150600	356791780	12450	12450	12450	12450	0
212	20241220	150500	356791780	12450	12450	12450	12450	0
213	20241220	150400	356791780	12450	12450	12450	12450	0
214	20241220	150300	356791780	12450	12470	12470	12450	410
215	20241220	150200	351681380	12460	12460	12460	12460	32
216	20241220	150100	351282660	12470	12470	12470	12470	0
217	20241220	150000	351282660	12470	12470	12470	12470	0
218	20241220	145900	351282660	12470	12470	12470	12470	0
219	20241220	145800	351282660	12470	12470	12470	12460	371
220	20241220	145700	346659980	12460	12460	12460	12460	2
221	20241220	145600	346635060	12470	12470	12470	12470	0
222	20241220	145500	346635060	12470	12470	12470	12470	4
223	20241220	145400	346585180	12470	12470	12470	12470	1
224	20241220	145300	346572710	12460	12460	12460	12460	331
225	20241220	145200	342448450	12470	12470	12470	12470	4
226	20241220	145100	342398570	12460	12460	12460	12460	0
227	20241220	145000	342398570	12460	12460	12460	12460	0
228	20241220	144900	342398570	12460	12460	12460	12460	0
229	20241220	144800	342398570	12460	12470	12470	12460	184
230	20241220	144700	340105920	12460	12470	12470	12460	307
231	20241220	144600	336279580	12480	12480	12480	12480	199
232	20241220	144500	333796060	12490	12490	12490	12490	123
233	20241220	144400	332259790	12500	12500	12500	12500	5
234	20241220	144300	332197290	12500	12500	12500	12500	0
235	20241220	144200	332197290	12500	12500	12500	12500	0
236	20241220	144100	332197290	12500	12500	12500	12500	0
237	20241220	144000	332197290	12500	12500	12500	12500	1
238	20241220	143900	332184790	12500	12490	12500	12490	67
239	20241220	143800	331347330	12490	12490	12490	12490	0
240	20241220	143700	331347330	12490	12490	12490	12490	5
241	20241220	143600	331284880	12490	12490	12490	12490	0
242	20241220	143500	331284880	12490	12490	12490	12490	0
243	20241220	143400	331284880	12490	12490	12490	12490	81
244	20241220	143300	330273190	12490	12490	12490	12490	0
245	20241220	143200	330273190	12490	12490	12490	12490	0
246	20241220	143100	330273190	12490	12490	12490	12490	0
247	20241220	143000	330273190	12490	12490	12490	12490	0
248	20241220	142900	330273190	12490	12490	12490	12490	0
249	20241220	142800	330273190	12490	12490	12490	12490	0
250	20241220	142700	330273190	12490	12490	12490	12490	10
251	20241220	142600	330148290	12500	12500	12500	12500	0
252	20241220	142500	330148290	12500	12500	12500	12500	0
253	20241220	142400	330148290	12500	12500	12500	12500	0
254	20241220	142300	330148290	12500	12490	12500	12490	3
255	20241220	142200	330110810	12490	12490	12490	12490	0
256	20241220	142100	330110810	12490	12490	12490	12490	0
257	20241220	142000	330110810	12490	12490	12490	12490	0
258	20241220	141900	330110810	12490	12490	12490	12490	50
259	20241220	141800	329486310	12500	12500	12500	12500	0
260	20241220	141700	329486310	12500	12500	12500	12500	0
261	20241220	141600	329486310	12500	12490	12500	12490	10
262	20241220	141500	329361320	12490	12490	12490	12490	0
263	20241220	141400	329361320	12490	12490	12490	12490	65
264	20241220	141300	328549470	12470	12470	12470	12470	0
265	20241220	141200	328549470	12470	12470	12470	12470	0
266	20241220	141100	328549470	12470	12470	12470	12470	10
267	20241220	141000	328424770	12460	12460	12460	12460	0
268	20241220	140900	328424770	12460	12460	12460	12460	0
269	20241220	140800	328424770	12460	12460	12460	12460	10
270	20241220	140700	328300170	12480	12480	12480	12480	0
271	20241220	140600	328300170	12480	12480	12480	12480	2
272	20241220	140500	328275210	12480	12480	12480	12480	11
273	20241220	140400	328137930	12500	12480	12500	12480	66
274	20241220	140300	327312970	12470	12460	12470	12460	189
275	20241220	140200	324957830	12460	12450	12460	12450	90
276	20241220	140100	323836880	12430	12480	12480	12430	915
277	20241220	140000	312441310	12480	12480	12480	12480	0
278	20241220	135900	312441310	12480	12490	12490	12480	336
279	20241220	135800	308246810	12490	12490	12490	12490	0
280	20241220	135700	308246810	12490	12490	12490	12490	0
281	20241220	135600	308246810	12490	12490	12490	12490	0
282	20241220	135500	308246810	12490	12490	12490	12490	2
283	20241220	135400	308221830	12500	12500	12500	12500	0
284	20241220	135300	308221830	12500	12500	12500	12500	0
285	20241220	135200	308221830	12500	12500	12500	12500	0
286	20241220	135100	308221830	12500	12500	12500	12500	5
287	20241220	135000	308159330	12490	12490	12490	12490	95
288	20241220	134900	306972780	12490	12490	12490	12490	0
289	20241220	134800	306972780	12490	12490	12490	12490	1
290	20241220	134700	306960290	12490	12490	12490	12490	2
291	20241220	134600	306935310	12480	12480	12480	12480	0
292	20241220	134500	306935310	12480	12480	12480	12480	2
293	20241220	134400	306910350	12470	12470	12470	12470	1
294	20241220	134300	306897880	12490	12490	12490	12490	53
295	20241220	134200	306235910	12470	12460	12470	12460	454
296	20241220	134100	300578520	12460	12460	12460	12460	80
297	20241220	134000	299581720	12460	12460	12460	12460	21
298	20241220	133900	299320060	12430	12480	12480	12430	607
299	20241220	133800	291759190	12500	12480	12520	12480	18
300	20241220	133700	291534160	12490	12490	12490	12490	1
301	20241220	133600	291521670	12490	12510	12510	12470	676
302	20241220	133500	283081370	12510	12510	12520	12510	9
303	20241220	133400	282968750	12490	12540	12540	12490	4668
304	20241220	133300	224588470	12560	12560	12560	12560	1
305	20241220	133200	224575910	12590	12590	12590	12590	0
306	20241220	133100	224575910	12590	12590	12590	12590	0
307	20241220	133000	224575910	12590	12560	12590	12560	71
308	20241220	132900	223682080	12540	12540	12540	12540	2
309	20241220	132800	223657000	12560	12560	12560	12560	0
310	20241220	132700	223657000	12560	12560	12560	12560	22
311	20241220	132600	223380680	12540	12540	12540	12540	0
312	20241220	132500	223380680	12540	12540	12540	12540	0
313	20241220	132400	223380680	12540	12540	12540	12540	0
314	20241220	132300	223380680	12540	12540	12540	12540	1
315	20241220	132200	223368140	12590	12590	12590	12590	0
316	20241220	132100	223368140	12590	12590	12590	12590	0
317	20241220	132000	223368140	12590	12540	12590	12530	217
318	20241220	131900	220646290	12540	12540	12540	12540	2
319	20241220	131800	220621210	12540	12540	12580	12540	13
320	20241220	131700	220457790	12520	12520	12520	12520	0
321	20241220	131600	220457790	12520	12520	12520	12520	0
322	20241220	131500	220457790	12520	12520	12520	12520	399
323	20241220	131400	215462310	12520	12520	12520	12520	0
324	20241220	131300	215462310	12520	12520	12520	12520	0
325	20241220	131200	215462310	12520	12520	12520	12520	2
326	20241220	131100	215437270	12520	12520	12520	12520	4
327	20241220	131000	215387190	12520	12520	12520	12520	113
328	20241220	130900	213972430	12520	12520	12520	12520	0
329	20241220	130800	213972430	12520	12520	12520	12520	0
330	20241220	130700	213972430	12520	12520	12520	12520	0
331	20241220	130600	213972430	12520	12520	12520	12520	0
332	20241220	130500	213972430	12520	12520	12520	12520	9
333	20241220	130400	213859750	12510	12510	12510	12510	0
334	20241220	130300	213859750	12510	12510	12510	12510	0
335	20241220	130200	213859750	12510	12510	12510	12510	39
336	20241220	130100	213371860	12510	12520	12520	12510	8
337	20241220	130000	213271740	12520	12520	12520	12520	0
338	20241220	125900	213271740	12520	12520	12520	12520	0
339	20241220	125800	213271740	12520	12520	12520	12520	0
340	20241220	125700	213271740	12520	12520	12520	12520	4
341	20241220	125600	213221660	12510	12510	12510	12510	10
342	20241220	125500	213096560	12520	12520	12520	12520	0
343	20241220	125400	213096560	12520	12510	12520	12510	74
344	20241220	125300	212170370	12510	12510	12510	12510	10
345	20241220	125200	212045270	12510	12510	12510	12510	0
346	20241220	125100	212045270	12510	12510	12510	12510	76
347	20241220	125000	211094510	12510	12510	12510	12510	44
348	20241220	124900	210544070	12510	12520	12520	12510	2062
349	20241220	124800	184740180	12540	12530	12540	12520	1010
350	20241220	124700	172092770	12540	12540	12540	12540	199
351	20241220	124600	169597310	12550	12560	12560	12550	92
352	20241220	124500	168442590	12570	12570	12570	12570	0
353	20241220	124400	168442590	12570	12570	12570	12570	4
354	20241220	124300	168392310	12570	12570	12570	12570	0
355	20241220	124200	168392310	12570	12570	12570	12570	0
356	20241220	124100	168392310	12570	12570	12570	12570	0
357	20241220	124000	168392310	12570	12570	12570	12570	0
358	20241220	123900	168392310	12570	12570	12570	12570	0
359	20241220	123800	168392310	12570	12570	12570	12570	0
360	20241220	123700	168392310	12570	12570	12570	12570	0
361	20241220	123600	168392310	12570	12570	12570	12570	0
362	20241220	123500	168392310	12570	12570	12570	12570	0
363	20241220	123400	168392310	12570	12570	12570	12570	0
364	20241220	123300	168392310	12570	12550	12570	12550	15
365	20241220	123200	168203980	12540	12540	12540	12540	9
366	20241220	123100	168091120	12550	12550	12550	12550	4
367	20241220	123000	168040920	12550	12550	12550	12550	0
368	20241220	122900	168040920	12550	12550	12550	12550	0
369	20241220	122800	168040920	12550	12550	12550	12550	0
370	20241220	122700	168040920	12550	12550	12550	12550	10
371	20241220	122600	167915420	12550	12550	12550	12550	0
372	20241220	122500	167915420	12550	12550	12550	12550	0
373	20241220	122400	167915420	12550	12550	12550	12550	0
374	20241220	122300	167915420	12550	12550	12550	12550	10
375	20241220	122200	167789920	12540	12540	12540	12540	0
376	20241220	122100	167789920	12540	12540	12540	12540	0
377	20241220	122000	167789920	12540	12540	12540	12540	3
378	20241220	121900	167752300	12540	12540	12540	12540	100
379	20241220	121800	166498300	12530	12530	12530	12530	0
380	20241220	121700	166498300	12530	12540	12540	12530	311
381	20241220	121600	162598470	12540	12540	12540	12540	0
382	20241220	121500	162598470	12540	12540	12540	12540	0
383	20241220	121400	162598470	12540	12540	12540	12540	2
384	20241220	121300	162573390	12540	12540	12540	12540	2
385	20241220	121200	162548310	12540	12540	12540	12540	81
386	20241220	121100	161532570	12520	12520	12520	12520	0
387	20241220	121000	161532570	12520	12520	12520	12520	0
388	20241220	120900	161532570	12520	12520	12520	12520	0
389	20241220	120800	161532570	12520	12520	12520	12520	0
390	20241220	120700	161532570	12520	12520	12520	12520	126
391	20241220	120600	159955050	12540	12540	12540	12540	0
392	20241220	120500	159955050	12540	12540	12540	12540	1
393	20241220	120400	159942510	12540	12540	12540	12540	0
394	20241220	120300	159942510	12540	12540	12540	12540	29
395	20241220	120200	159578850	12520	12530	12530	12520	466
396	20241220	120100	153744250	12520	12520	12520	12520	0
397	20241220	120000	153744250	12520	12520	12520	12520	0
398	20241220	115900	153744250	12520	12520	12520	12520	0
399	20241220	115800	153744250	12520	12550	12550	12520	317
400	20241220	115700	149771970	12570	12570	12570	12570	0
401	20241220	115600	149771970	12570	12570	12570	12570	0
402	20241220	115500	149771970	12570	12570	12570	12570	0
403	20241220	115400	149771970	12570	12570	12570	12570	15
404	20241220	115300	149583420	12560	12560	12560	12560	0
405	20241220	115200	149583420	12560	12560	12560	12560	0
406	20241220	115100	149583420	12560	12560	12560	12560	92
407	20241220	115000	148427900	12560	12560	12560	12560	95
408	20241220	114900	147234700	12560	12560	12560	12560	2
409	20241220	114800	147209580	12550	12550	12550	12550	0
410	20241220	114700	147209580	12550	12550	12550	12550	2
411	20241220	114600	147184480	12550	12550	12550	12550	107
412	20241220	114500	145841630	12550	12550	12550	12550	0
413	20241220	114400	145841630	12550	12550	12550	12550	10
414	20241220	114300	145716130	12550	12550	12550	12550	5
415	20241220	114200	145653380	12570	12570	12570	12570	0
416	20241220	114100	145653380	12570	12550	12570	12550	45
417	20241220	114000	145087810	12570	12570	12570	12570	0
418	20241220	113900	145087810	12570	12540	12570	12540	557
419	20241220	113800	138098590	12550	12550	12550	12550	0
420	20241220	113700	138098590	12550	12550	12550	12550	295
421	20241220	113600	134396340	12560	12580	12580	12560	1341
422	20241220	113500	117549740	12600	12600	12600	12600	0
423	20241220	113400	117549740	12600	12600	12600	12600	0
424	20241220	113300	117549740	12600	12600	12600	12600	0
425	20241220	113200	117549740	12600	12600	12600	12600	20
426	20241220	113100	117297740	12600	12600	12600	12600	0
427	20241220	113000	117297740	12600	12590	12600	12590	21
428	20241220	112900	117033160	12570	12570	12570	12570	0
429	20241220	112800	117033160	12570	12580	12580	12570	200
430	20241220	112700	114518540	12580	12580	12580	12580	0
431	20241220	112600	114518540	12580	12580	12580	12580	0
432	20241220	112500	114518540	12580	12580	12580	12580	0
433	20241220	112400	114518540	12580	12580	12580	12580	0
434	20241220	112300	114518540	12580	12580	12580	12580	0
435	20241220	112200	114518540	12580	12580	12580	12580	0
436	20241220	112100	114518540	12580	12580	12580	12580	400
437	20241220	112000	109486540	12590	12590	12590	12590	12
438	20241220	111900	109335460	12590	12590	12590	12590	1
439	20241220	111800	109322870	12590	12590	12590	12590	0
440	20241220	111700	109322870	12590	12590	12590	12590	7
441	20241220	111600	109234740	12600	12600	12600	12600	0
442	20241220	111500	109234740	12600	12600	12600	12600	0
443	20241220	111400	109234740	12600	12600	12600	12600	0
444	20241220	111300	109234740	12600	12600	12600	12600	143
445	20241220	111200	107432940	12610	12610	12610	12610	0
446	20241220	111100	107432940	12610	12610	12610	12610	0
447	20241220	111000	107432940	12610	12610	12610	12610	0
448	20241220	110900	107432940	12610	12610	12610	12610	0
449	20241220	110800	107432940	12610	12610	12610	12610	0
450	20241220	110700	107432940	12610	12610	12610	12610	0
451	20241220	110600	107432940	12610	12610	12610	12610	0
452	20241220	110500	107432940	12610	12610	12610	12610	9
453	20241220	110400	107319450	12600	12600	12600	12600	0
454	20241220	110300	107319450	12600	12600	12600	12600	615
455	20241220	110200	99570450	12600	12600	12600	12600	0
456	20241220	110100	99570450	12600	12600	12600	12600	0
457	20241220	110000	99570450	12600	12620	12620	12600	557
458	20241220	105900	92551760	12620	12630	12630	12620	15
459	20241220	105800	92362380	12630	12630	12630	12630	1
460	20241220	105700	92349750	12630	12630	12630	12630	0
461	20241220	105600	92349750	12630	12630	12630	12630	51
462	20241220	105500	91705620	12640	12640	12640	12640	15
463	20241220	105400	91516020	12640	12640	12700	12640	102
464	20241220	105300	90225110	12620	12620	12620	12620	18
465	20241220	105200	89997950	12620	12620	12620	12620	0
466	20241220	105100	89997950	12620	12620	12620	12620	0
467	20241220	105000	89997950	12620	12640	12640	12620	6
468	20241220	104900	89922210	12640	12640	12640	12640	0
469	20241220	104800	89922210	12640	12640	12640	12640	0
470	20241220	104700	89922210	12640	12640	12640	12640	0
471	20241220	104600	89922210	12640	12640	12640	12640	0
472	20241220	104500	89922210	12640	12640	12640	12630	372
473	20241220	104400	85223200	12640	12640	12640	12640	0
474	20241220	104300	85223200	12640	12640	12640	12640	0
475	20241220	104200	85223200	12640	12640	12640	12640	11
476	20241220	104100	85084160	12640	12640	12640	12640	1
477	20241220	104000	85071520	12650	12650	12650	12650	0
478	20241220	103900	85071520	12650	12650	12650	12650	0
479	20241220	103800	85071520	12650	12650	12650	12650	0
480	20241220	103700	85071520	12650	12650	12650	12650	0
481	20241220	103600	85071520	12650	12650	12650	12650	0
482	20241220	103500	85071520	12650	12650	12650	12650	2
483	20241220	103400	85046220	12650	12650	12650	12650	1
484	20241220	103300	85033570	12650	12650	12650	12650	17
485	20241220	103200	84818520	12640	12640	12640	12640	10
486	20241220	103100	84692120	12640	12640	12640	12640	2
487	20241220	103000	84666840	12650	12640	12650	12640	5
488	20241220	102900	84603600	12650	12640	12650	12640	5
489	20241220	102800	84540360	12640	12640	12640	12640	0
490	20241220	102700	84540360	12640	12640	12640	12640	0
491	20241220	102600	84540360	12640	12640	12640	12640	0
492	20241220	102500	84540360	12640	12640	12640	12640	8
493	20241220	102400	84439240	12630	12630	12630	12630	0
494	20241220	102300	84439240	12630	12640	12640	12630	254
495	20241220	102200	81230830	12640	12640	12640	12640	0
496	20241220	102100	81230830	12640	12640	12640	12640	0
497	20241220	102000	81230830	12640	12640	12640	12640	0
498	20241220	101900	81230830	12640	12640	12640	12640	0
499	20241220	101800	81230830	12640	12640	12640	12640	0
500	20241220	101700	81230830	12640	12640	12640	12640	4
501	20241220	101600	81180270	12630	12630	12630	12630	0
502	20241220	101500	81180270	12630	12630	12630	12630	109
503	20241220	101400	79803600	12640	12680	12680	12640	407
504	20241220	101300	74649670	12690	12690	12690	12690	1
505	20241220	101200	74636980	12700	12700	12700	12700	0
506	20241220	101100	74636980	12700	12700	12700	12700	51
507	20241220	101000	73989280	12710	12710	12710	12710	3
508	20241220	100900	73951150	12690	12690	12690	12690	1
509	20241220	100800	73938460	12700	12700	12700	12700	58
510	20241220	100700	73201860	12700	12690	12700	12690	132
511	20241220	100600	71525500	12680	12680	12680	12680	2
512	20241220	100500	71500140	12670	12670	12670	12670	0
513	20241220	100400	71500140	12670	12670	12670	12670	1
514	20241220	100300	71487470	12670	12670	12670	12670	101
515	20241220	100200	70207800	12670	12670	12670	12670	0
516	20241220	100100	70207800	12670	12670	12670	12670	0
517	20241220	100000	70207800	12670	12670	12670	12670	1
518	20241220	095900	70195130	12660	12660	12660	12660	0
519	20241220	095800	70195130	12660	12660	12660	12660	0
520	20241220	095700	70195130	12660	12660	12660	12660	0
521	20241220	095600	70195130	12660	12660	12660	12660	3
522	20241220	095500	70157150	12650	12650	12650	12650	0
523	20241220	095400	70157150	12650	12650	12650	12650	8
524	20241220	095300	70055950	12640	12640	12640	12640	0
525	20241220	095200	70055950	12640	12640	12640	12640	18
526	20241220	095100	69828430	12630	12630	12630	12630	0
527	20241220	095000	69828430	12630	12630	12630	12630	0
528	20241220	094900	69828430	12630	12630	12630	12630	1
529	20241220	094800	69815800	12630	12630	12630	12630	1
530	20241220	094700	69803170	12640	12640	12640	12640	0
531	20241220	094600	69803170	12640	12640	12640	12640	0
532	20241220	094500	69803170	12640	12620	12640	12620	5
533	20241220	094400	69739990	12620	12620	12620	12620	20
534	20241220	094300	69487590	12640	12640	12640	12640	19
535	20241220	094200	69247430	12640	12640	12640	12640	0
536	20241220	094100	69247430	12640	12640	12640	12640	1
537	20241220	094000	69234790	12640	12640	12640	12640	5
538	20241220	093900	69171590	12640	12620	12640	12610	50
539	20241220	093800	68540190	12610	12610	12610	12610	0
540	20241220	093700	68540190	12610	12610	12610	12610	0
541	20241220	093600	68540190	12610	12610	12610	12610	10
542	20241220	093500	68414090	12600	12600	12600	12600	0
543	20241220	093400	68414090	12600	12600	12600	12600	0
544	20241220	093300	68414090	12600	12600	12600	12600	0
545	20241220	093200	68414090	12600	12600	12600	12580	101
546	20241220	093100	67142570	12600	12580	12600	12580	70
547	20241220	093000	66261950	12580	12580	12580	12580	11
548	20241220	092900	66123570	12570	12570	12570	12570	4
549	20241220	092800	66073290	12580	12580	12580	12580	80
550	20241220	092700	65066890	12580	12570	12580	12570	43
551	20241220	092600	64526280	12580	12590	12590	12580	48
552	20241220	092500	63922430	12590	12590	12590	12590	4
553	20241220	092400	63872070	12590	12590	12590	12590	2
554	20241220	092300	63846890	12570	12570	12570	12570	10
555	20241220	092200	63721190	12570	12570	12570	12570	0
556	20241220	092100	63721190	12570	12570	12570	12570	0
557	20241220	092000	63721190	12570	12570	12570	12570	216
558	20241220	091900	61006070	12570	12570	12570	12560	701
559	20241220	091800	52199660	12570	12570	12570	12570	370
560	20241220	091700	47548760	12580	12590	12590	12570	379
561	20241220	091600	42783900	12600	12600	12600	12600	664
562	20241220	091500	34417500	12610	12620	12620	12610	432
563	20241220	091400	28967750	12620	12620	12620	12620	0
564	20241220	091300	28967750	12620	12620	12620	12620	0
565	20241220	091200	28967750	12620	12620	12620	12620	0
566	20241220	091100	28967750	12620	12610	12620	12610	654
567	20241220	091000	20720730	12610	12610	12610	12610	539
568	20241220	090900	13923940	12620	12640	12640	12620	376
569	20241220	090800	9175410	12660	12670	12670	12660	119
570	20241220	090700	7668770	12660	12660	12660	12660	0
571	20241220	090600	7668770	12660	12660	12660	12660	0
572	20241220	090500	7668770	12660	12680	12680	12660	400
573	20241220	090400	2600270	12660	12660	12660	12660	0
574	20241220	090300	2600270	12660	12660	12660	12660	43
575	20241220	090200	2055890	12730	12730	12730	12730	0
576	20241220	090100	2055890	12730	12730	12730	12730	43
577	20241220	090000	1508500	12670	12670	12740	12670	119