KissMeData/007810/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185100	965560470	9150	9150	9150	9150	1117
3	20241216	185000	965560470	9150	9150	9150	9150	0
4	20241216	184900	965560470	9150	9150	9150	9150	0
5	20241216	184800	965560470	9150	9150	9150	9150	0
6	20241216	184700	965560470	9150	9150	9150	9150	0
7	20241216	184600	965560470	9150	9150	9150	9150	0
8	20241216	184500	965560470	9150	9150	9150	9150	0
9	20241216	184400	965560470	9150	9150	9150	9150	0
10	20241216	184300	965560470	9150	9150	9150	9150	0
11	20241216	184200	965560470	9150	9150	9150	9150	0
12	20241216	184100	965560470	9150	9150	9150	9150	0
13	20241216	184000	965560470	9150	9150	9150	9150	0
14	20241216	183900	965560470	9150	9150	9150	9150	0
15	20241216	183800	965560470	9150	9150	9150	9150	0
16	20241216	183700	965560470	9150	9150	9150	9150	0
17	20241216	183600	965560470	9150	9150	9150	9150	0
18	20241216	183500	965560470	9150	9150	9150	9150	0
19	20241216	183400	965560470	9150	9150	9150	9150	0
20	20241216	183300	965560470	9150	9150	9150	9150	0
21	20241216	183200	965560470	9150	9150	9150	9150	0
22	20241216	183100	965560470	9150	9150	9150	9150	0
23	20241216	183000	965560470	9150	9150	9150	9150	0
24	20241216	182900	965560470	9150	9150	9150	9150	0
25	20241216	182800	965560470	9150	9150	9150	9150	0
26	20241216	182700	965560470	9150	9150	9150	9150	0
27	20241216	182600	965560470	9150	9150	9150	9150	0
28	20241216	182500	965560470	9150	9150	9150	9150	0
29	20241216	182400	965560470	9150	9150	9150	9150	0
30	20241216	182300	965560470	9150	9150	9150	9150	0
31	20241216	182200	965560470	9150	9150	9150	9150	0
32	20241216	182100	965560470	9150	9150	9150	9150	1117
33	20241216	182000	965560470	9150	9150	9150	9150	0
34	20241216	181900	965560470	9150	9150	9150	9150	0
35	20241216	181800	965560470	9150	9150	9150	9150	0
36	20241216	181700	965560470	9150	9150	9150	9150	0
37	20241216	181600	965560470	9150	9150	9150	9150	0
38	20241216	181500	965560470	9150	9150	9150	9150	0
39	20241216	181400	965560470	9150	9150	9150	9150	0
40	20241216	181300	965560470	9150	9150	9150	9150	0
41	20241216	181200	965560470	9150	9150	9150	9150	0
42	20241216	181100	965560470	9150	9150	9150	9150	0
43	20241216	181000	965560470	9150	9150	9150	9150	0
44	20241216	180900	965560470	9150	9150	9150	9150	0
45	20241216	180800	965560470	9150	9150	9150	9150	0
46	20241216	180700	965560470	9150	9150	9150	9150	0
47	20241216	180600	965560470	9150	9150	9150	9150	0
48	20241216	180500	965560470	9150	9150	9150	9150	0
49	20241216	180400	965560470	9150	9150	9150	9150	0
50	20241216	180300	965560470	9150	9150	9150	9150	0
51	20241216	180200	965560470	9150	9150	9150	9150	0
52	20241216	180100	965560470	9150	9150	9150	9150	0
53	20241216	180000	965560470	9150	9150	9150	9150	0
54	20241216	175900	965560470	9150	9150	9150	9150	0
55	20241216	175800	965560470	9150	9150	9150	9150	0
56	20241216	175700	965560470	9150	9150	9150	9150	0
57	20241216	175600	965560470	9150	9150	9150	9150	0
58	20241216	175500	965560470	9150	9150	9150	9150	0
59	20241216	175400	965560470	9150	9150	9150	9150	0
60	20241216	175300	965560470	9150	9150	9150	9150	0
61	20241216	175200	965560470	9150	9150	9150	9150	0
62	20241216	175100	965560470	9150	9150	9150	9150	1117
63	20241216	175000	965560470	9150	9150	9150	9150	0
64	20241216	174900	965560470	9150	9150	9150	9150	0
65	20241216	174800	965560470	9150	9150	9150	9150	0
66	20241216	174700	965560470	9150	9150	9150	9150	0
67	20241216	174600	965560470	9150	9150	9150	9150	0
68	20241216	174500	965560470	9150	9150	9150	9150	0
69	20241216	174400	965560470	9150	9150	9150	9150	0
70	20241216	174300	965560470	9150	9150	9150	9150	0
71	20241216	174200	965560470	9150	9150	9150	9150	0
72	20241216	174100	965560470	9150	9150	9150	9150	0
73	20241216	174000	965560470	9150	9150	9150	9150	0
74	20241216	173900	965560470	9150	9150	9150	9150	0
75	20241216	173800	965560470	9150	9150	9150	9150	0
76	20241216	173700	965560470	9150	9150	9150	9150	0
77	20241216	173600	965560470	9150	9150	9150	9150	0
78	20241216	173500	965560470	9150	9150	9150	9150	0
79	20241216	173400	965560470	9150	9150	9150	9150	0
80	20241216	173300	965560470	9150	9150	9150	9150	0
81	20241216	173200	965560470	9150	9150	9150	9150	0
82	20241216	173100	965560470	9150	9150	9150	9150	0
83	20241216	173000	965560470	9150	9150	9150	9150	0
84	20241216	172900	965560470	9150	9150	9150	9150	0
85	20241216	172800	965560470	9150	9150	9150	9150	0
86	20241216	172700	965560470	9150	9150	9150	9150	0
87	20241216	172600	965560470	9150	9150	9150	9150	0
88	20241216	172500	965560470	9150	9150	9150	9150	0
89	20241216	172400	965560470	9150	9150	9150	9150	0
90	20241216	172300	965560470	9150	9150	9150	9150	0
91	20241216	172200	965560470	9150	9150	9150	9150	0
92	20241216	172100	965560470	9150	9150	9150	9150	1117
93	20241216	172000	965560470	9150	9150	9150	9150	0
94	20241216	171900	965560470	9150	9150	9150	9150	0
95	20241216	171800	965560470	9150	9150	9150	9150	0
96	20241216	171700	965560470	9150	9150	9150	9150	0
97	20241216	171600	965560470	9150	9150	9150	9150	0
98	20241216	171500	965560470	9150	9150	9150	9150	0
99	20241216	171400	965560470	9150	9150	9150	9150	0
100	20241216	171300	965560470	9150	9150	9150	9150	0
101	20241216	171200	965560470	9150	9150	9150	9150	0
102	20241216	171100	965560470	9150	9150	9150	9150	0
103	20241216	171000	965560470	9150	9150	9150	9150	0
104	20241216	170900	965560470	9150	9150	9150	9150	0
105	20241216	170800	965560470	9150	9150	9150	9150	0
106	20241216	170700	965560470	9150	9150	9150	9150	0
107	20241216	170600	965560470	9150	9150	9150	9150	0
108	20241216	170500	965560470	9150	9150	9150	9150	0
109	20241216	170400	965560470	9150	9150	9150	9150	0
110	20241216	170300	965560470	9150	9150	9150	9150	0
111	20241216	170200	965560470	9150	9150	9150	9150	0
112	20241216	170100	965560470	9150	9150	9150	9150	0
113	20241216	170000	965560470	9150	9150	9150	9150	0
114	20241216	165900	965560470	9150	9150	9150	9150	0
115	20241216	165800	965560470	9150	9150	9150	9150	0
116	20241216	165700	965560470	9150	9150	9150	9150	0
117	20241216	165600	965560470	9150	9150	9150	9150	0
118	20241216	165500	965560470	9150	9150	9150	9150	0
119	20241216	165400	965560470	9150	9150	9150	9150	0
120	20241216	165300	965560470	9150	9150	9150	9150	0
121	20241216	165200	965560470	9150	9150	9150	9150	0
122	20241216	165100	965560470	9150	9150	9150	9150	1117
123	20241216	165000	965560470	9150	9150	9150	9150	0
124	20241216	164900	965560470	9150	9150	9150	9150	0
125	20241216	164800	965560470	9150	9150	9150	9150	0
126	20241216	164700	965560470	9150	9150	9150	9150	0
127	20241216	164600	965560470	9150	9150	9150	9150	0
128	20241216	164500	965560470	9150	9150	9150	9150	0
129	20241216	164400	965560470	9150	9150	9150	9150	0
130	20241216	164300	965560470	9150	9150	9150	9150	0
131	20241216	164200	965560470	9150	9150	9150	9150	0
132	20241216	164100	965560470	9150	9150	9150	9150	0
133	20241216	164000	965560470	9150	9150	9150	9150	0
134	20241216	163900	965560470	9150	9150	9150	9150	0
135	20241216	163800	965560470	9150	9150	9150	9150	0
136	20241216	163700	965560470	9150	9150	9150	9150	0
137	20241216	163600	965560470	9150	9150	9150	9150	0
138	20241216	163500	965560470	9150	9150	9150	9150	0
139	20241216	163400	965560470	9150	9150	9150	9150	0
140	20241216	163300	965560470	9150	9150	9150	9150	0
141	20241216	163200	965560470	9150	9150	9150	9150	0
142	20241216	163100	965560470	9150	9150	9150	9150	0
143	20241216	163000	965560470	9150	9150	9150	9150	0
144	20241216	162900	965560470	9150	9150	9150	9150	0
145	20241216	162800	965560470	9150	9150	9150	9150	0
146	20241216	162700	965560470	9150	9150	9150	9150	0
147	20241216	162600	965560470	9150	9150	9150	9150	0
148	20241216	162500	965560470	9150	9150	9150	9150	0
149	20241216	162400	965560470	9150	9150	9150	9150	0
150	20241216	162300	965560470	9150	9150	9150	9150	0
151	20241216	162200	965560470	9150	9150	9150	9150	0
152	20241216	162100	965560470	9150	9150	9150	9150	1117
153	20241216	162000	965560470	9150	9150	9150	9150	0
154	20241216	161900	965560470	9150	9150	9150	9150	0
155	20241216	161800	965560470	9150	9150	9150	9150	0
156	20241216	161700	965560470	9150	9150	9150	9150	0
157	20241216	161600	965560470	9150	9150	9150	9150	0
158	20241216	161500	965560470	9150	9150	9150	9150	0
159	20241216	161400	965560470	9150	9150	9150	9150	0
160	20241216	161300	965560470	9150	9150	9150	9150	0
161	20241216	161200	965560470	9150	9150	9150	9150	0
162	20241216	161100	965560470	9150	9150	9150	9150	0
163	20241216	161000	965560470	9150	9150	9150	9150	0
164	20241216	160900	965560470	9150	9150	9150	9150	0
165	20241216	160800	965560470	9150	9150	9150	9150	0
166	20241216	160700	965560470	9150	9150	9150	9150	0
167	20241216	160600	965560470	9150	9150	9150	9150	0
168	20241216	160500	965560470	9150	9150	9150	9150	0
169	20241216	160400	965560470	9150	9150	9150	9150	0
170	20241216	160300	965560470	9150	9150	9150	9150	0
171	20241216	160200	965560470	9150	9150	9150	9150	0
172	20241216	160100	965560470	9150	9150	9150	9150	0
173	20241216	160000	965560470	9150	9150	9150	9150	0
174	20241216	155900	965560470	9150	9150	9150	9150	0
175	20241216	155800	965560470	9150	9150	9150	9150	0
176	20241216	155700	965560470	9150	9150	9150	9150	0
177	20241216	155600	965560470	9150	9150	9150	9150	0
178	20241216	155500	965560470	9150	9150	9150	9150	0
179	20241216	155400	965560470	9150	9150	9150	9150	0
180	20241216	155300	965560470	9150	9150	9150	9150	0
181	20241216	155200	965560470	9150	9150	9150	9150	0
182	20241216	155100	965560470	9150	9150	9150	9150	1117
183	20241216	155000	965560470	9150	9150	9150	9150	0
184	20241216	154900	965560470	9150	9150	9150	9150	0
185	20241216	154800	965560470	9150	9150	9150	9150	0
186	20241216	154700	965560470	9150	9150	9150	9150	0
187	20241216	154600	965560470	9150	9150	9150	9150	0
188	20241216	154500	965560470	9150	9150	9150	9150	0
189	20241216	154400	965560470	9150	9150	9150	9150	0
190	20241216	154300	965560470	9150	9150	9150	9150	0
191	20241216	154200	965560470	9150	9150	9150	9150	0
192	20241216	154100	965560470	9150	9150	9150	9150	0
193	20241216	154000	965560470	9150	9150	9150	9150	0
194	20241216	153900	965560470	9150	9150	9150	9150	0
195	20241216	153800	965560470	9150	9150	9150	9150	0
196	20241216	153700	965560470	9150	9150	9150	9150	0
197	20241216	153600	965560470	9150	9150	9150	9150	0
198	20241216	153500	965560470	9150	9150	9150	9150	0
199	20241216	153400	965560470	9150	9150	9150	9150	0
200	20241216	153300	965560470	9150	9150	9150	9150	0
201	20241216	153200	965560470	9150	9150	9150	9150	0
202	20241216	153100	965560470	9150	9150	9150	9150	0
203	20241216	153000	965560470	9150	9150	9150	9150	1117
204	20241216	152900	955339920	9110	9110	9110	9110	0
205	20241216	152800	955339920	9110	9110	9110	9110	0
206	20241216	152700	955339920	9110	9110	9110	9110	0
207	20241216	152600	955339920	9110	9110	9110	9110	0
208	20241216	152500	955339920	9110	9110	9110	9110	0
209	20241216	152400	955339920	9110	9110	9110	9110	0
210	20241216	152300	955339920	9110	9110	9110	9110	0
211	20241216	152200	955339920	9110	9110	9110	9110	0
212	20241216	152100	955339920	9110	9110	9110	9110	0
213	20241216	152000	955339920	9110	9110	9110	9110	0
214	20241216	151900	955339920	9110	9110	9170	9110	331
215	20241216	151800	952311190	9110	9110	9110	9110	32
216	20241216	151700	952019670	9150	9110	9150	9110	167
217	20241216	151600	950498020	9110	9110	9110	9100	184
218	20241216	151500	948823130	9110	9120	9120	9110	532
219	20241216	151400	943976150	9120	9120	9120	9120	0
220	20241216	151300	943976150	9120	9120	9120	9120	223
221	20241216	151200	941942390	9120	9110	9120	9110	145
222	20241216	151100	940620990	9120	9120	9120	9120	13
223	20241216	151000	940502430	9110	9160	9160	9110	2
224	20241216	150900	940484160	9110	9110	9110	9110	524
225	20241216	150800	935710520	9160	9110	9160	9110	104
226	20241216	150700	934759030	9160	9160	9160	9160	181
227	20241216	150600	933101070	9170	9130	9170	9120	787
228	20241216	150500	925922070	9130	9130	9130	9130	200
229	20241216	150400	924096070	9130	9130	9130	9120	159
230	20241216	150300	922644630	9120	9120	9120	9120	100
231	20241216	150200	921732630	9110	9110	9120	9110	262
232	20241216	150100	919344420	9110	9110	9110	9110	0
233	20241216	150000	919344420	9110	9120	9120	9110	27
234	20241216	145900	919098420	9120	9120	9120	9110	51
235	20241216	145800	918633530	9110	9120	9120	9110	202
236	20241216	145700	916792290	9120	9120	9120	9120	40
237	20241216	145600	916427490	9120	9120	9120	9120	0
238	20241216	145500	916427490	9120	9120	9130	9120	561
239	20241216	145400	911307140	9110	9110	9110	9110	136
240	20241216	145300	910068180	9110	9110	9110	9110	24
241	20241216	145200	909849540	9110	9110	9110	9110	170
242	20241216	145100	908300840	9110	9120	9120	9110	112
243	20241216	145000	907280340	9110	9120	9120	9110	558
244	20241216	144900	902196380	9120	9120	9120	9120	100
245	20241216	144800	901284380	9120	9120	9120	9120	24
246	20241216	144700	901065500	9120	9120	9120	9120	100
247	20241216	144600	900153500	9120	9120	9120	9120	23
248	20241216	144500	899943740	9120	9120	9120	9120	100
249	20241216	144400	899031740	9130	9120	9130	9120	52
250	20241216	144300	898557220	9120	9120	9120	9120	0
251	20241216	144200	898557220	9120	9120	9130	9120	125
252	20241216	144100	897417200	9130	9140	9140	9130	269
253	20241216	144000	894959810	9140	9130	9140	9130	200
254	20241216	143900	893132810	9130	9130	9130	9130	23
255	20241216	143800	892922820	9160	9150	9160	9150	200
256	20241216	143700	891092150	9140	9140	9140	9130	225
257	20241216	143600	889035880	9140	9140	9140	9140	19
258	20241216	143500	888862220	9130	9130	9130	9130	123
259	20241216	143400	887739230	9140	9140	9140	9140	67
260	20241216	143300	887126850	9140	9140	9140	9140	23
261	20241216	143200	886916630	9140	9120	9140	9120	356
262	20241216	143100	883664210	9130	9130	9130	9130	100
263	20241216	143000	882751210	9130	9130	9130	9130	25
264	20241216	142900	882522960	9130	9130	9130	9120	1794
265	20241216	142800	866145680	9130	9130	9130	9130	22
266	20241216	142700	865944820	9130	9140	9140	9130	269
267	20241216	142600	863488320	9140	9140	9140	9140	327
268	20241216	142500	860499540	9140	9140	9140	9140	23
269	20241216	142400	860289320	9150	9150	9150	9150	100
270	20241216	142300	859374320	9140	9140	9140	9140	23
271	20241216	142200	859164100	9150	9150	9150	9150	100
272	20241216	142100	858249100	9140	9160	9160	9140	173
273	20241216	142000	856665880	9170	9170	9170	9170	22
274	20241216	141900	856464140	9160	9150	9160	9150	460
275	20241216	141800	852252910	9160	9160	9160	9160	0
276	20241216	141700	852252910	9160	9160	9160	9160	123
277	20241216	141600	851126230	9160	9150	9160	9150	154
278	20241216	141500	849715810	9160	9160	9160	9160	0
279	20241216	141400	849715810	9160	9150	9160	9150	123
280	20241216	141300	848589360	9160	9160	9160	9160	100
281	20241216	141200	847673360	9150	9170	9170	9150	23
282	20241216	141100	847462890	9160	9160	9160	9160	100
283	20241216	141000	846546890	9150	9150	9150	9150	73
284	20241216	140900	845878940	9160	9160	9160	9160	100
285	20241216	140800	844962940	9160	9160	9160	9160	121
286	20241216	140700	843854580	9170	9170	9170	9170	23
287	20241216	140600	843643670	9180	9180	9180	9180	151
288	20241216	140500	842257490	9190	9200	9200	9190	136
289	20241216	140400	841007640	9220	9220	9220	9220	1
290	20241216	140300	840998420	9180	9180	9180	9180	23
291	20241216	140200	840787280	9170	9170	9170	9170	0
292	20241216	140100	840787280	9170	9180	9230	9170	428
293	20241216	140000	836842010	9170	9160	9170	9160	570
294	20241216	135900	831619810	9160	9140	9160	9140	219
295	20241216	135800	829615150	9150	9120	9150	9120	323
296	20241216	135700	826664060	9130	9130	9130	9130	0
297	20241216	135600	826664060	9130	9130	9130	9120	258
298	20241216	135500	824308750	9110	9120	9120	9110	1144
299	20241216	135400	813885260	9120	9120	9120	9120	173
300	20241216	135300	812307500	9120	9120	9120	9120	133
301	20241216	135200	811094540	9130	9130	9130	9120	384
302	20241216	135100	807588840	9130	9130	9130	9130	0
303	20241216	135000	807588840	9130	9140	9140	9130	125
304	20241216	134900	806446570	9140	9130	9140	9130	43
305	20241216	134800	806053870	9140	9140	9140	9140	92
306	20241216	134700	805212990	9130	9130	9150	9130	87
307	20241216	134600	804417620	9130	9130	9130	9130	0
308	20241216	134500	804417620	9130	9130	9130	9130	22
309	20241216	134400	804216760	9140	9140	9140	9140	21
310	20241216	134300	804024820	9110	9130	9140	9110	373
311	20241216	134200	800620140	9120	9120	9120	9120	122
312	20241216	134100	799507500	9130	9130	9130	9130	100
313	20241216	134000	798594500	9130	9150	9150	9130	1182
314	20241216	133900	787789940	9150	9150	9150	9150	0
315	20241216	133800	787789940	9150	9160	9160	9150	24
316	20241216	133700	787570320	9160	9150	9160	9150	14
317	20241216	133600	787442120	9150	9150	9160	9150	246
318	20241216	133500	785190380	9150	9150	9150	9150	578
319	20241216	133400	779901680	9150	9150	9160	9150	168
320	20241216	133300	778363270	9160	9150	9160	9150	399
321	20241216	133200	774708660	9160	9160	9160	9160	244
322	20241216	133100	772473620	9150	9150	9150	9150	190
323	20241216	133000	770735120	9170	9170	9170	9170	32
324	20241216	132900	770441680	9150	9160	9160	9150	100
325	20241216	132800	769525910	9160	9160	9160	9160	86
326	20241216	132700	768738150	9160	9160	9160	9160	177
327	20241216	132600	767116830	9160	9160	9160	9160	39
328	20241216	132500	766759590	9160	9160	9160	9160	155
329	20241216	132400	765339790	9160	9160	9160	9160	23
330	20241216	132300	765129110	9160	9160	9160	9160	61
331	20241216	132200	764570350	9160	9170	9170	9160	619
332	20241216	132100	758894480	9180	9180	9180	9180	91
333	20241216	132000	758059100	9170	9190	9190	9170	152
334	20241216	131900	756663120	9180	9180	9180	9180	57
335	20241216	131800	756139860	9170	9170	9170	9170	204
336	20241216	131700	754269180	9170	9180	9180	9170	387
337	20241216	131600	750716850	9180	9180	9180	9180	561
338	20241216	131500	745566870	9180	9190	9190	9180	511
339	20241216	131400	740871140	9190	9200	9200	9190	921
340	20241216	131300	732406820	9200	9200	9200	9190	252
341	20241216	131200	730088650	9200	9200	9200	9200	43
342	20241216	131100	729693050	9200	9200	9200	9200	72
343	20241216	131000	729030650	9190	9200	9200	9190	814
344	20241216	130900	721542680	9200	9210	9210	9200	754
345	20241216	130800	714599050	9210	9210	9210	9210	0
346	20241216	130700	714599050	9210	9220	9220	9210	939
347	20241216	130600	705942350	9220	9230	9230	9220	286
348	20241216	130500	703302920	9230	9260	9260	9230	1288
349	20241216	130400	691400140	9240	9260	9260	9240	23
350	20241216	130300	691187600	9260	9260	9260	9260	33
351	20241216	130200	690882020	9240	9240	9250	9240	129
352	20241216	130100	689690000	9240	9240	9240	9240	0
353	20241216	130000	689690000	9240	9260	9260	9240	102
354	20241216	125900	688747480	9240	9240	9240	9240	12
355	20241216	125800	688636600	9240	9240	9250	9240	281
356	20241216	125700	686037600	9250	9250	9250	9250	19
357	20241216	125600	685861850	9240	9240	9240	9240	0
358	20241216	125500	685861850	9240	9240	9240	9240	23
359	20241216	125400	685649330	9250	9250	9250	9250	0
360	20241216	125300	685649330	9250	9250	9250	9250	23
361	20241216	125200	685436580	9240	9240	9240	9240	0
362	20241216	125100	685436580	9240	9240	9240	9240	22
363	20241216	125000	685233300	9250	9250	9250	9250	63
364	20241216	124900	684650550	9240	9240	9240	9240	0
365	20241216	124800	684650550	9240	9240	9240	9240	22
366	20241216	124700	684447270	9240	9240	9240	9240	0
367	20241216	124600	684447270	9240	9250	9250	9240	90
368	20241216	124500	683615000	9240	9240	9240	9240	36
369	20241216	124400	683282360	9240	9240	9250	9240	164
370	20241216	124300	681766980	9240	9250	9250	9240	927
371	20241216	124200	673193470	9250	9250	9250	9250	121
372	20241216	124100	672074220	9250	9250	9250	9250	22
373	20241216	124000	671870720	9260	9260	9260	9260	1
374	20241216	123900	671861460	9250	9250	9250	9250	38
375	20241216	123800	671509960	9260	9260	9260	9260	196
376	20241216	123700	669695000	9260	9260	9260	9260	21
377	20241216	123600	669500540	9250	9250	9250	9250	0
378	20241216	123500	669500540	9250	9260	9260	9250	835
379	20241216	123400	661769040	9260	9260	9260	9260	0
380	20241216	123300	661769040	9260	9270	9270	9260	49
381	20241216	123200	661315040	9270	9270	9270	9270	205
382	20241216	123100	659414690	9280	9280	9280	9280	4
383	20241216	123000	659377570	9280	9280	9280	9280	52
384	20241216	122900	658895010	9270	9270	9270	9270	0
385	20241216	122800	658895010	9270	9270	9270	9270	22
386	20241216	122700	658691070	9300	9300	9300	9300	18
387	20241216	122600	658523670	9270	9270	9270	9270	23
388	20241216	122500	658310460	9270	9270	9270	9270	8
389	20241216	122400	658236300	9270	9270	9270	9270	15
390	20241216	122300	658097250	9270	9270	9270	9270	96
391	20241216	122200	657207330	9260	9260	9260	9260	0
392	20241216	122100	657207330	9260	9260	9260	9260	22
393	20241216	122000	657003610	9260	9260	9260	9260	0
394	20241216	121900	657003610	9260	9270	9270	9260	43
395	20241216	121800	656605420	9260	9260	9260	9260	0
396	20241216	121700	656605420	9260	9260	9260	9260	22
397	20241216	121600	656401700	9270	9270	9270	9270	26
398	20241216	121500	656160680	9270	9270	9270	9270	9
399	20241216	121400	656077250	9270	9270	9270	9270	14
400	20241216	121300	655947470	9260	9260	9260	9260	0
401	20241216	121200	655947470	9260	9260	9260	9260	56
402	20241216	121100	655428910	9270	9270	9270	9270	0
403	20241216	121000	655428910	9270	9270	9270	9270	22
404	20241216	120900	655224970	9300	9300	9300	9260	35
405	20241216	120800	654899950	9260	9260	9260	9260	23
406	20241216	120700	654686970	9260	9260	9260	9260	22
407	20241216	120600	654483250	9280	9280	9280	9280	9
408	20241216	120500	654399730	9260	9280	9280	9260	226
409	20241216	120400	652306940	9260	9260	9260	9260	22
410	20241216	120300	652103220	9250	9260	9260	9250	11
411	20241216	120200	652001460	9250	9250	9250	9250	0
412	20241216	120100	652001460	9250	9250	9270	9250	80
413	20241216	120000	651261440	9240	9240	9240	9240	2
414	20241216	115900	651242960	9250	9250	9250	9250	3
415	20241216	115800	651215210	9240	9240	9240	9240	22
416	20241216	115700	651011930	9240	9240	9240	9240	0
417	20241216	115600	651011930	9240	9240	9240	9240	59
418	20241216	115500	650466770	9250	9270	9270	9250	2
419	20241216	115400	650448250	9240	9240	9240	9240	22
420	20241216	115300	650244970	9240	9240	9240	9240	0
421	20241216	115200	650244970	9240	9240	9240	9240	23
422	20241216	115100	650032450	9240	9240	9240	9240	10
423	20241216	115000	649940050	9230	9230	9230	9230	22
424	20241216	114900	649736990	9230	9230	9230	9230	23
425	20241216	114800	649524700	9260	9230	9260	9230	20
426	20241216	114700	649339950	9240	9240	9240	9230	64
427	20241216	114600	648748810	9240	9240	9240	9240	14
428	20241216	114500	648619450	9240	9240	9240	9240	1
429	20241216	114400	648610210	9230	9230	9230	9230	0
430	20241216	114300	648610210	9230	9230	9230	9230	22
431	20241216	114200	648407150	9230	9230	9230	9230	0
432	20241216	114100	648407150	9230	9230	9230	9230	23
433	20241216	114000	648194860	9230	9240	9240	9230	81
434	20241216	113900	647446640	9220	9230	9230	9220	1298
435	20241216	113800	635466820	9230	9230	9230	9230	212
436	20241216	113700	633510060	9230	9230	9230	9230	0
437	20241216	113600	633510060	9230	9240	9240	9230	8
438	20241216	113500	633436210	9230	9230	9230	9230	0
439	20241216	113400	633436210	9230	9240	9240	9230	27
440	20241216	113300	633186950	9240	9240	9240	9240	0
441	20241216	113200	633186950	9240	9250	9250	9240	72
442	20241216	113100	632521550	9240	9240	9240	9240	22
443	20241216	113000	632318270	9240	9240	9240	9240	0
444	20241216	112900	632318270	9240	9250	9250	9240	201
445	20241216	112800	630461020	9250	9250	9250	9250	1
446	20241216	112700	630451770	9240	9240	9240	9240	22
447	20241216	112600	630248490	9240	9250	9250	9240	36
448	20241216	112500	629915590	9240	9240	9240	9240	190
449	20241216	112400	628159990	9240	9210	9240	9210	14
450	20241216	112300	628030750	9210	9210	9210	9210	59
451	20241216	112200	627487360	9210	9210	9210	9210	60
452	20241216	112100	626934760	9210	9220	9220	9210	35
453	20241216	112000	626612400	9210	9210	9210	9210	22
454	20241216	111900	626409780	9210	9250	9250	9210	39
455	20241216	111800	626050550	9210	9220	9220	9210	37
456	20241216	111700	625709640	9210	9210	9210	9210	0
457	20241216	111600	625709640	9210	9210	9260	9210	47
458	20241216	111500	625275570	9220	9220	9220	9220	23
459	20241216	111400	625063510	9220	9220	9220	9220	42
460	20241216	111300	624676270	9220	9220	9220	9220	56
461	20241216	111200	624159950	9220	9220	9220	9220	0
462	20241216	111100	624159950	9220	9220	9220	9220	59
463	20241216	111000	623615970	9230	9230	9230	9230	0
464	20241216	110900	623615970	9230	9210	9230	9210	57
465	20241216	110800	623090540	9210	9210	9210	9210	0
466	20241216	110700	623090540	9210	9210	9210	9210	22
467	20241216	110600	622887920	9260	9200	9260	9200	58
468	20241216	110500	622352220	9200	9220	9220	9200	1033
469	20241216	110400	612832390	9220	9240	9240	9220	42
470	20241216	110300	612444890	9260	9260	9260	9260	0
471	20241216	110200	612444890	9260	9260	9270	9260	29
472	20241216	110100	612176080	9270	9250	9270	9250	26
473	20241216	110000	611935080	9230	9230	9230	9230	22
474	20241216	105900	611732020	9230	9230	9230	9230	0
475	20241216	105800	611732020	9230	9250	9250	9230	24
476	20241216	105700	611510480	9230	9200	9230	9200	125
477	20241216	105600	610357390	9220	9220	9220	9220	92
478	20241216	105500	609509150	9200	9200	9200	9200	59
479	20241216	105400	608966350	9210	9210	9210	9210	22
480	20241216	105300	608763730	9200	9200	9200	9200	22
481	20241216	105200	608561330	9200	9200	9200	9200	0
482	20241216	105100	608561330	9200	9190	9200	9190	58
483	20241216	105000	608028080	9200	9200	9200	9200	1
484	20241216	104900	608018880	9190	9190	9190	9190	22
485	20241216	104800	607816700	9230	9200	9230	9200	650
486	20241216	104700	601836310	9210	9210	9210	9210	100
487	20241216	104600	600915310	9200	9200	9210	9200	78
488	20241216	104500	600197690	9200	9200	9200	9200	1
489	20241216	104400	600188490	9200	9210	9210	9200	86
490	20241216	104300	599397130	9220	9220	9220	9220	1
491	20241216	104200	599387910	9200	9210	9210	9200	629
492	20241216	104100	593600910	9220	9210	9220	9200	191
493	20241216	104000	591843300	9200	9210	9210	9200	1634
494	20241216	103900	576801880	9220	9230	9230	9220	1195
495	20241216	103800	565783960	9230	9230	9230	9230	1301
496	20241216	103700	553775730	9240	9230	9240	9230	174
497	20241216	103600	552169560	9230	9230	9230	9230	39
498	20241216	103500	551809590	9240	9240	9240	9240	1
499	20241216	103400	551800350	9230	9230	9230	9230	35
500	20241216	103300	551477300	9230	9270	9270	9230	29
501	20241216	103200	551209350	9220	9220	9270	9220	63
502	20241216	103100	550628440	9230	9260	9260	9220	52
503	20241216	103000	550148520	9260	9220	9260	9220	33
504	20241216	102900	549843820	9220	9220	9220	9220	542
505	20241216	102800	544846580	9220	9220	9220	9220	23
506	20241216	102700	544634520	9220	9250	9250	9220	2763
507	20241216	102600	519132100	9240	9240	9240	9240	22
508	20241216	102500	518928820	9230	9230	9230	9230	0
509	20241216	102400	518928820	9230	9250	9250	9230	53
510	20241216	102300	518439320	9240	9230	9240	9230	130
511	20241216	102200	517238520	9240	9240	9240	9240	13
512	20241216	102100	517118400	9240	9240	9240	9240	2
513	20241216	102000	517099920	9230	9230	9230	9230	0
514	20241216	101900	517099920	9230	9230	9230	9230	28
515	20241216	101800	516841480	9270	9270	9270	9270	1
516	20241216	101700	516832210	9240	9240	9240	9240	23
517	20241216	101600	516619690	9230	9230	9230	9230	0
518	20241216	101500	516619690	9230	9230	9230	9230	23
519	20241216	101400	516407400	9230	9230	9230	9230	22
520	20241216	101300	516204340	9230	9230	9230	9230	52
521	20241216	101200	515724380	9230	9230	9240	9230	223
522	20241216	101100	513666070	9230	9230	9230	9230	23
523	20241216	101000	513453780	9230	9250	9260	9230	376
524	20241216	100900	509974500	9250	9240	9260	9230	118
525	20241216	100800	508884960	9260	9250	9260	9240	484
526	20241216	100700	504406420	9250	9260	9260	9250	119
527	20241216	100600	503304830	9270	9290	9290	9270	8
528	20241216	100500	503230650	9260	9250	9260	9250	33
529	20241216	100400	502925300	9260	9250	9260	9250	145
530	20241216	100300	501582990	9260	9280	9280	9260	610
531	20241216	100200	495927570	9330	9330	9330	9330	1
532	20241216	100100	495918240	9290	9290	9290	9290	23
533	20241216	100000	495704570	9270	9270	9270	9270	1
534	20241216	095900	495695300	9270	9270	9330	9270	310
535	20241216	095800	492807710	9330	9330	9330	9270	65
536	20241216	095700	492203780	9280	9290	9330	9280	55
537	20241216	095600	491692810	9280	9300	9300	9270	1565
538	20241216	095500	477151070	9300	9290	9300	9290	140
539	20241216	095400	475849420	9280	9290	9290	9280	73
540	20241216	095300	475171970	9290	9280	9290	9280	95
541	20241216	095200	474289440	9290	9290	9290	9290	22
542	20241216	095100	474085060	9300	9310	9310	9300	104
543	20241216	095000	473116860	9320	9320	9320	9320	60
544	20241216	094900	472557660	9330	9350	9350	9330	24
545	20241216	094800	472333300	9320	9360	9370	9320	44
546	20241216	094700	471922370	9360	9320	9360	9320	183
547	20241216	094600	470211270	9370	9370	9370	9370	27
548	20241216	094500	469958280	9340	9300	9340	9300	1626
549	20241216	094400	454776150	9300	9280	9300	9280	23
550	20241216	094300	454562650	9280	9310	9310	9280	32
551	20241216	094200	454265390	9300	9280	9300	9280	4
552	20241216	094100	454228230	9280	9300	9310	9280	431
553	20241216	094000	450220290	9300	9280	9300	9280	428
554	20241216	093900	446245210	9290	9300	9300	9290	66
555	20241216	093800	445631490	9310	9320	9320	9310	53
556	20241216	093700	445138050	9310	9300	9310	9300	165
557	20241216	093600	443602430	9300	9320	9320	9300	31
558	20241216	093500	443313990	9320	9320	9320	9320	0
559	20241216	093400	443313990	9320	9320	9320	9300	322
560	20241216	093300	440319190	9310	9320	9370	9310	255
561	20241216	093200	437943140	9320	9350	9350	9320	487
562	20241216	093100	433397060	9350	9350	9350	9340	142
563	20241216	093000	432070350	9380	9340	9380	9340	82
564	20241216	092900	431304190	9340	9370	9370	9340	371
565	20241216	092800	427833780	9380	9390	9400	9380	180
566	20241216	092700	426143300	9390	9400	9400	9390	78
567	20241216	092600	425410380	9400	9400	9400	9360	45
568	20241216	092500	424987900	9360	9360	9360	9360	555
569	20241216	092400	419793100	9410	9400	9410	9400	137
570	20241216	092300	418504560	9360	9370	9400	9360	825
571	20241216	092200	410757280	9360	9360	9360	9350	1350
572	20241216	092100	398133170	9390	9390	9390	9390	0
573	20241216	092000	398133170	9390	9370	9390	9370	33
574	20241216	091900	397823760	9390	9350	9390	9300	2356
575	20241216	091800	375852560	9370	9400	9400	9370	91
576	20241216	091700	374999290	9390	9400	9400	9380	41
577	20241216	091600	374614220	9380	9380	9380	9380	316
578	20241216	091500	371650140	9370	9420	9420	9370	699
579	20241216	091400	365085210	9430	9450	9450	9430	1035
580	20241216	091300	355305170	9450	9460	9480	9450	589
581	20241216	091200	349736930	9460	9460	9480	9460	30
582	20241216	091100	349453110	9480	9470	9490	9470	611
583	20241216	091000	343660790	9450	9510	9530	9450	2852
584	20241216	090900	316554940	9510	9510	9510	9510	1985
585	20241216	090800	297677590	9510	9510	9510	9510	379
586	20241216	090700	294073300	9510	9600	9600	9510	377
587	20241216	090600	290469700	9600	9600	9640	9600	4668
588	20241216	090500	245579820	9600	9600	9620	9530	2025
589	20241216	090400	226150930	9580	9460	9590	9460	5224
590	20241216	090300	176476980	9430	9470	9470	9390	1808
591	20241216	090200	159405250	9470	9540	9540	9460	1871
592	20241216	090100	141630770	9520	9430	9520	9400	8613
593	20241216	090000	59988600	9490	9260	9490	9260	6450