KissMeData/072020/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195100	204946810	9830	9830	9830	9830	150
3	20241216	195000	204946810	9830	9830	9830	9830	0
4	20241216	194900	204946810	9830	9830	9830	9830	0
5	20241216	194800	204946810	9830	9830	9830	9830	0
6	20241216	194700	204946810	9830	9830	9830	9830	0
7	20241216	194600	204946810	9830	9830	9830	9830	0
8	20241216	194500	204946810	9830	9830	9830	9830	0
9	20241216	194400	204946810	9830	9830	9830	9830	0
10	20241216	194300	204946810	9830	9830	9830	9830	0
11	20241216	194200	204946810	9830	9830	9830	9830	0
12	20241216	194100	204946810	9830	9830	9830	9830	0
13	20241216	194000	204946810	9830	9830	9830	9830	0
14	20241216	193900	204946810	9830	9830	9830	9830	0
15	20241216	193800	204946810	9830	9830	9830	9830	0
16	20241216	193700	204946810	9830	9830	9830	9830	0
17	20241216	193600	204946810	9830	9830	9830	9830	0
18	20241216	193500	204946810	9830	9830	9830	9830	0
19	20241216	193400	204946810	9830	9830	9830	9830	0
20	20241216	193300	204946810	9830	9830	9830	9830	0
21	20241216	193200	204946810	9830	9830	9830	9830	0
22	20241216	193100	204946810	9830	9830	9830	9830	0
23	20241216	193000	204946810	9830	9830	9830	9830	0
24	20241216	192900	204946810	9830	9830	9830	9830	0
25	20241216	192800	204946810	9830	9830	9830	9830	0
26	20241216	192700	204946810	9830	9830	9830	9830	0
27	20241216	192600	204946810	9830	9830	9830	9830	0
28	20241216	192500	204946810	9830	9830	9830	9830	0
29	20241216	192400	204946810	9830	9830	9830	9830	0
30	20241216	192300	204946810	9830	9830	9830	9830	0
31	20241216	192200	204946810	9830	9830	9830	9830	0
32	20241216	192100	204946810	9830	9830	9830	9830	150
33	20241216	192000	204946810	9830	9830	9830	9830	0
34	20241216	191900	204946810	9830	9830	9830	9830	0
35	20241216	191800	204946810	9830	9830	9830	9830	0
36	20241216	191700	204946810	9830	9830	9830	9830	0
37	20241216	191600	204946810	9830	9830	9830	9830	0
38	20241216	191500	204946810	9830	9830	9830	9830	0
39	20241216	191400	204946810	9830	9830	9830	9830	0
40	20241216	191300	204946810	9830	9830	9830	9830	0
41	20241216	191200	204946810	9830	9830	9830	9830	0
42	20241216	191100	204946810	9830	9830	9830	9830	0
43	20241216	191000	204946810	9830	9830	9830	9830	0
44	20241216	190900	204946810	9830	9830	9830	9830	0
45	20241216	190800	204946810	9830	9830	9830	9830	0
46	20241216	190700	204946810	9830	9830	9830	9830	0
47	20241216	190600	204946810	9830	9830	9830	9830	0
48	20241216	190500	204946810	9830	9830	9830	9830	0
49	20241216	190400	204946810	9830	9830	9830	9830	0
50	20241216	190300	204946810	9830	9830	9830	9830	0
51	20241216	190200	204946810	9830	9830	9830	9830	0
52	20241216	190100	204946810	9830	9830	9830	9830	0
53	20241216	190000	204946810	9830	9830	9830	9830	0
54	20241216	185900	204946810	9830	9830	9830	9830	0
55	20241216	185800	204946810	9830	9830	9830	9830	0
56	20241216	185700	204946810	9830	9830	9830	9830	0
57	20241216	185600	204946810	9830	9830	9830	9830	0
58	20241216	185500	204946810	9830	9830	9830	9830	0
59	20241216	185400	204946810	9830	9830	9830	9830	0
60	20241216	185300	204946810	9830	9830	9830	9830	0
61	20241216	185200	204946810	9830	9830	9830	9830	0
62	20241216	185100	204946810	9830	9830	9830	9830	150
63	20241216	185000	204946810	9830	9830	9830	9830	0
64	20241216	184900	204946810	9830	9830	9830	9830	0
65	20241216	184800	204946810	9830	9830	9830	9830	0
66	20241216	184700	204946810	9830	9830	9830	9830	0
67	20241216	184600	204946810	9830	9830	9830	9830	0
68	20241216	184500	204946810	9830	9830	9830	9830	0
69	20241216	184400	204946810	9830	9830	9830	9830	0
70	20241216	184300	204946810	9830	9830	9830	9830	0
71	20241216	184200	204946810	9830	9830	9830	9830	0
72	20241216	184100	204946810	9830	9830	9830	9830	0
73	20241216	184000	204946810	9830	9830	9830	9830	0
74	20241216	183900	204946810	9830	9830	9830	9830	0
75	20241216	183800	204946810	9830	9830	9830	9830	0
76	20241216	183700	204946810	9830	9830	9830	9830	0
77	20241216	183600	204946810	9830	9830	9830	9830	0
78	20241216	183500	204946810	9830	9830	9830	9830	0
79	20241216	183400	204946810	9830	9830	9830	9830	0
80	20241216	183300	204946810	9830	9830	9830	9830	0
81	20241216	183200	204946810	9830	9830	9830	9830	0
82	20241216	183100	204946810	9830	9830	9830	9830	0
83	20241216	183000	204946810	9830	9830	9830	9830	0
84	20241216	182900	204946810	9830	9830	9830	9830	0
85	20241216	182800	204946810	9830	9830	9830	9830	0
86	20241216	182700	204946810	9830	9830	9830	9830	0
87	20241216	182600	204946810	9830	9830	9830	9830	0
88	20241216	182500	204946810	9830	9830	9830	9830	0
89	20241216	182400	204946810	9830	9830	9830	9830	0
90	20241216	182300	204946810	9830	9830	9830	9830	0
91	20241216	182200	204946810	9830	9830	9830	9830	0
92	20241216	182100	204946810	9830	9830	9830	9830	150
93	20241216	182000	204946810	9830	9830	9830	9830	0
94	20241216	181900	204946810	9830	9830	9830	9830	0
95	20241216	181800	204946810	9830	9830	9830	9830	0
96	20241216	181700	204946810	9830	9830	9830	9830	0
97	20241216	181600	204946810	9830	9830	9830	9830	0
98	20241216	181500	204946810	9830	9830	9830	9830	0
99	20241216	181400	204946810	9830	9830	9830	9830	0
100	20241216	181300	204946810	9830	9830	9830	9830	0
101	20241216	181200	204946810	9830	9830	9830	9830	0
102	20241216	181100	204946810	9830	9830	9830	9830	0
103	20241216	181000	204946810	9830	9830	9830	9830	0
104	20241216	180900	204946810	9830	9830	9830	9830	0
105	20241216	180800	204946810	9830	9830	9830	9830	0
106	20241216	180700	204946810	9830	9830	9830	9830	0
107	20241216	180600	204946810	9830	9830	9830	9830	0
108	20241216	180500	204946810	9830	9830	9830	9830	0
109	20241216	180400	204946810	9830	9830	9830	9830	0
110	20241216	180300	204946810	9830	9830	9830	9830	0
111	20241216	180200	204946810	9830	9830	9830	9830	0
112	20241216	180100	204946810	9830	9830	9830	9830	0
113	20241216	180000	204946810	9830	9830	9830	9830	0
114	20241216	175900	204946810	9830	9830	9830	9830	0
115	20241216	175800	204946810	9830	9830	9830	9830	0
116	20241216	175700	204946810	9830	9830	9830	9830	0
117	20241216	175600	204946810	9830	9830	9830	9830	0
118	20241216	175500	204946810	9830	9830	9830	9830	0
119	20241216	175400	204946810	9830	9830	9830	9830	0
120	20241216	175300	204946810	9830	9830	9830	9830	0
121	20241216	175200	204946810	9830	9830	9830	9830	0
122	20241216	175100	204946810	9830	9830	9830	9830	150
123	20241216	175000	204946810	9830	9830	9830	9830	0
124	20241216	174900	204946810	9830	9830	9830	9830	0
125	20241216	174800	204946810	9830	9830	9830	9830	0
126	20241216	174700	204946810	9830	9830	9830	9830	0
127	20241216	174600	204946810	9830	9830	9830	9830	0
128	20241216	174500	204946810	9830	9830	9830	9830	0
129	20241216	174400	204946810	9830	9830	9830	9830	0
130	20241216	174300	204946810	9830	9830	9830	9830	0
131	20241216	174200	204946810	9830	9830	9830	9830	0
132	20241216	174100	204946810	9830	9830	9830	9830	0
133	20241216	174000	204946810	9830	9830	9830	9830	0
134	20241216	173900	204946810	9830	9830	9830	9830	0
135	20241216	173800	204946810	9830	9830	9830	9830	0
136	20241216	173700	204946810	9830	9830	9830	9830	0
137	20241216	173600	204946810	9830	9830	9830	9830	0
138	20241216	173500	204946810	9830	9830	9830	9830	0
139	20241216	173400	204946810	9830	9830	9830	9830	0
140	20241216	173300	204946810	9830	9830	9830	9830	0
141	20241216	173200	204946810	9830	9830	9830	9830	0
142	20241216	173100	204946810	9830	9830	9830	9830	0
143	20241216	173000	204946810	9830	9830	9830	9830	0
144	20241216	172900	204946810	9830	9830	9830	9830	0
145	20241216	172800	204946810	9830	9830	9830	9830	0
146	20241216	172700	204946810	9830	9830	9830	9830	0
147	20241216	172600	204946810	9830	9830	9830	9830	0
148	20241216	172500	204946810	9830	9830	9830	9830	0
149	20241216	172400	204946810	9830	9830	9830	9830	0
150	20241216	172300	204946810	9830	9830	9830	9830	0
151	20241216	172200	204946810	9830	9830	9830	9830	0
152	20241216	172100	204946810	9830	9830	9830	9830	150
153	20241216	172000	204946810	9830	9830	9830	9830	0
154	20241216	171900	204946810	9830	9830	9830	9830	0
155	20241216	171800	204946810	9830	9830	9830	9830	0
156	20241216	171700	204946810	9830	9830	9830	9830	0
157	20241216	171600	204946810	9830	9830	9830	9830	0
158	20241216	171500	204946810	9830	9830	9830	9830	0
159	20241216	171400	204946810	9830	9830	9830	9830	0
160	20241216	171300	204946810	9830	9830	9830	9830	0
161	20241216	171200	204946810	9830	9830	9830	9830	0
162	20241216	171100	204946810	9830	9830	9830	9830	0
163	20241216	171000	204946810	9830	9830	9830	9830	0
164	20241216	170900	204946810	9830	9830	9830	9830	0
165	20241216	170800	204946810	9830	9830	9830	9830	0
166	20241216	170700	204946810	9830	9830	9830	9830	0
167	20241216	170600	204946810	9830	9830	9830	9830	0
168	20241216	170500	204946810	9830	9830	9830	9830	0
169	20241216	170400	204946810	9830	9830	9830	9830	0
170	20241216	170300	204946810	9830	9830	9830	9830	0
171	20241216	170200	204946810	9830	9830	9830	9830	0
172	20241216	170100	204946810	9830	9830	9830	9830	0
173	20241216	170000	204946810	9830	9830	9830	9830	0
174	20241216	165900	204946810	9830	9830	9830	9830	0
175	20241216	165800	204946810	9830	9830	9830	9830	0
176	20241216	165700	204946810	9830	9830	9830	9830	0
177	20241216	165600	204946810	9830	9830	9830	9830	0
178	20241216	165500	204946810	9830	9830	9830	9830	0
179	20241216	165400	204946810	9830	9830	9830	9830	0
180	20241216	165300	204946810	9830	9830	9830	9830	0
181	20241216	165200	204946810	9830	9830	9830	9830	0
182	20241216	165100	204946810	9830	9830	9830	9830	150
183	20241216	165000	204946810	9830	9830	9830	9830	0
184	20241216	164900	204946810	9830	9830	9830	9830	0
185	20241216	164800	204946810	9830	9830	9830	9830	0
186	20241216	164700	204946810	9830	9830	9830	9830	0
187	20241216	164600	204946810	9830	9830	9830	9830	0
188	20241216	164500	204946810	9830	9830	9830	9830	0
189	20241216	164400	204946810	9830	9830	9830	9830	0
190	20241216	164300	204946810	9830	9830	9830	9830	0
191	20241216	164200	204946810	9830	9830	9830	9830	0
192	20241216	164100	204946810	9830	9830	9830	9830	0
193	20241216	164000	204946810	9830	9830	9830	9830	0
194	20241216	163900	204946810	9830	9830	9830	9830	0
195	20241216	163800	204946810	9830	9830	9830	9830	0
196	20241216	163700	204946810	9830	9830	9830	9830	0
197	20241216	163600	204946810	9830	9830	9830	9830	0
198	20241216	163500	204946810	9830	9830	9830	9830	0
199	20241216	163400	204946810	9830	9830	9830	9830	0
200	20241216	163300	204946810	9830	9830	9830	9830	0
201	20241216	163200	204946810	9830	9830	9830	9830	0
202	20241216	163100	204946810	9830	9830	9830	9830	0
203	20241216	163000	204946810	9830	9830	9830	9830	0
204	20241216	162900	204946810	9830	9830	9830	9830	0
205	20241216	162800	204946810	9830	9830	9830	9830	0
206	20241216	162700	204946810	9830	9830	9830	9830	0
207	20241216	162600	204946810	9830	9830	9830	9830	0
208	20241216	162500	204946810	9830	9830	9830	9830	0
209	20241216	162400	204946810	9830	9830	9830	9830	0
210	20241216	162300	204946810	9830	9830	9830	9830	0
211	20241216	162200	204946810	9830	9830	9830	9830	0
212	20241216	162100	204946810	9830	9830	9830	9830	150
213	20241216	162000	204946810	9830	9830	9830	9830	0
214	20241216	161900	204946810	9830	9830	9830	9830	0
215	20241216	161800	204946810	9830	9830	9830	9830	0
216	20241216	161700	204946810	9830	9830	9830	9830	0
217	20241216	161600	204946810	9830	9830	9830	9830	0
218	20241216	161500	204946810	9830	9830	9830	9830	0
219	20241216	161400	204946810	9830	9830	9830	9830	0
220	20241216	161300	204946810	9830	9830	9830	9830	0
221	20241216	161200	204946810	9830	9830	9830	9830	0
222	20241216	161100	204946810	9830	9830	9830	9830	0
223	20241216	161000	204946810	9830	9830	9830	9830	0
224	20241216	160900	204946810	9830	9830	9830	9830	0
225	20241216	160800	204946810	9830	9830	9830	9830	0
226	20241216	160700	204946810	9830	9830	9830	9830	0
227	20241216	160600	204946810	9830	9830	9830	9830	0
228	20241216	160500	204946810	9830	9830	9830	9830	0
229	20241216	160400	204946810	9830	9830	9830	9830	0
230	20241216	160300	204946810	9830	9830	9830	9830	0
231	20241216	160200	204946810	9830	9830	9830	9830	0
232	20241216	160100	204946810	9830	9830	9830	9830	0
233	20241216	160000	204946810	9830	9830	9830	9830	0
234	20241216	155900	204946810	9830	9830	9830	9830	0
235	20241216	155800	204946810	9830	9830	9830	9830	0
236	20241216	155700	204946810	9830	9830	9830	9830	0
237	20241216	155600	204946810	9830	9830	9830	9830	0
238	20241216	155500	204946810	9830	9830	9830	9830	0
239	20241216	155400	204946810	9830	9830	9830	9830	0
240	20241216	155300	204946810	9830	9830	9830	9830	0
241	20241216	155200	204946810	9830	9830	9830	9830	0
242	20241216	155100	204946810	9830	9830	9830	9830	150
243	20241216	155000	204946810	9830	9830	9830	9830	0
244	20241216	154900	204946810	9830	9830	9830	9830	0
245	20241216	154800	204946810	9830	9830	9830	9830	0
246	20241216	154700	204946810	9830	9830	9830	9830	0
247	20241216	154600	204946810	9830	9830	9830	9830	0
248	20241216	154500	204946810	9830	9830	9830	9830	0
249	20241216	154400	204946810	9830	9830	9830	9830	0
250	20241216	154300	204946810	9830	9830	9830	9830	0
251	20241216	154200	204946810	9830	9830	9830	9830	0
252	20241216	154100	204946810	9830	9830	9830	9830	0
253	20241216	154000	204946810	9830	9830	9830	9830	0
254	20241216	153900	204946810	9830	9830	9830	9830	0
255	20241216	153800	204946810	9830	9830	9830	9830	0
256	20241216	153700	204946810	9830	9830	9830	9830	0
257	20241216	153600	204946810	9830	9830	9830	9830	0
258	20241216	153500	204946810	9830	9830	9830	9830	0
259	20241216	153400	204946810	9830	9830	9830	9830	0
260	20241216	153300	204946810	9830	9830	9830	9830	0
261	20241216	153200	204946810	9830	9830	9830	9830	0
262	20241216	153100	204946810	9830	9830	9830	9830	0
263	20241216	153000	204946810	9830	9830	9830	9830	150
264	20241216	152900	203472310	9830	9830	9830	9830	0
265	20241216	152800	203472310	9830	9830	9830	9830	0
266	20241216	152700	203472310	9830	9830	9830	9830	0
267	20241216	152600	203472310	9830	9830	9830	9830	0
268	20241216	152500	203472310	9830	9830	9830	9830	0
269	20241216	152400	203472310	9830	9830	9830	9830	0
270	20241216	152300	203472310	9830	9830	9830	9830	0
271	20241216	152200	203472310	9830	9830	9830	9830	0
272	20241216	152100	203472310	9830	9830	9830	9830	0
273	20241216	152000	203472310	9830	9830	9830	9830	0
274	20241216	151900	203472310	9830	9810	9830	9800	21
275	20241216	151800	203266360	9800	9800	9800	9800	0
276	20241216	151700	203266360	9800	9800	9800	9800	0
277	20241216	151600	203266360	9800	9800	9800	9800	0
278	20241216	151500	203266360	9800	9800	9800	9800	0
279	20241216	151400	203266360	9800	9800	9800	9800	1
280	20241216	151300	203256560	9810	9800	9810	9790	1523
281	20241216	151200	188340360	9810	9810	9810	9810	0
282	20241216	151100	188340360	9810	9810	9810	9810	33
283	20241216	151000	188016630	9830	9830	9830	9830	0
284	20241216	150900	188016630	9830	9830	9830	9830	0
285	20241216	150800	188016630	9830	9830	9830	9830	0
286	20241216	150700	188016630	9830	9830	9830	9830	0
287	20241216	150600	188016630	9830	9830	9830	9830	0
288	20241216	150500	188016630	9830	9830	9830	9830	0
289	20241216	150400	188016630	9830	9830	9830	9830	0
290	20241216	150300	188016630	9830	9830	9830	9830	0
291	20241216	150200	188016630	9830	9830	9830	9830	0
292	20241216	150100	188016630	9830	9830	9830	9830	0
293	20241216	150000	188016630	9830	9830	9830	9830	0
294	20241216	145900	188016630	9830	9830	9830	9830	0
295	20241216	145800	188016630	9830	9830	9830	9830	0
296	20241216	145700	188016630	9830	9820	9830	9820	2
297	20241216	145600	187996980	9820	9820	9820	9820	1
298	20241216	145500	187987160	9810	9810	9810	9810	0
299	20241216	145400	187987160	9810	9810	9810	9810	0
300	20241216	145300	187987160	9810	9810	9810	9810	20
301	20241216	145200	187790960	9830	9830	9830	9830	0
302	20241216	145100	187790960	9830	9830	9830	9830	0
303	20241216	145000	187790960	9830	9820	9830	9820	2
304	20241216	144900	187771310	9830	9830	9830	9830	0
305	20241216	144800	187771310	9830	9830	9830	9830	0
306	20241216	144700	187771310	9830	9810	9830	9810	6
307	20241216	144600	187712390	9830	9820	9830	9810	12
308	20241216	144500	187594540	9820	9820	9820	9820	0
309	20241216	144400	187594540	9820	9820	9820	9820	0
310	20241216	144300	187594540	9820	9820	9820	9820	8
311	20241216	144200	187515980	9820	9820	9820	9820	0
312	20241216	144100	187515980	9820	9820	9820	9820	0
313	20241216	144000	187515980	9820	9820	9820	9820	0
314	20241216	143900	187515980	9820	9820	9820	9820	1
315	20241216	143800	187506160	9820	9820	9820	9820	0
316	20241216	143700	187506160	9820	9820	9820	9820	0
317	20241216	143600	187506160	9820	9820	9820	9820	0
318	20241216	143500	187506160	9820	9810	9820	9810	2
319	20241216	143400	187486530	9810	9810	9810	9810	0
320	20241216	143300	187486530	9810	9830	9830	9810	81
321	20241216	143200	186691900	9830	9830	9830	9830	0
322	20241216	143100	186691900	9830	9830	9830	9830	0
323	20241216	143000	186691900	9830	9830	9830	9830	0
324	20241216	142900	186691900	9830	9830	9830	9830	0
325	20241216	142800	186691900	9830	9830	9830	9830	0
326	20241216	142700	186691900	9830	9830	9830	9830	0
327	20241216	142600	186691900	9830	9830	9830	9830	0
328	20241216	142500	186691900	9830	9830	9830	9830	0
329	20241216	142400	186691900	9830	9830	9830	9830	0
330	20241216	142300	186691900	9830	9830	9830	9830	0
331	20241216	142200	186691900	9830	9830	9830	9830	0
332	20241216	142100	186691900	9830	9830	9830	9830	0
333	20241216	142000	186691900	9830	9820	9830	9820	2
334	20241216	141900	186672250	9830	9820	9830	9820	2
335	20241216	141800	186652600	9810	9810	9810	9810	0
336	20241216	141700	186652600	9810	9810	9810	9810	0
337	20241216	141600	186652600	9810	9810	9810	9810	18
338	20241216	141500	186476020	9810	9810	9810	9810	0
339	20241216	141400	186476020	9810	9810	9810	9810	0
340	20241216	141300	186476020	9810	9820	9830	9810	18
341	20241216	141200	186299230	9830	9830	9830	9830	0
342	20241216	141100	186299230	9830	9830	9830	9830	0
343	20241216	141000	186299230	9830	9830	9830	9830	0
344	20241216	140900	186299230	9830	9810	9830	9810	7
345	20241216	140800	186230540	9800	9810	9810	9790	329
346	20241216	140700	183006600	9820	9820	9820	9820	0
347	20241216	140600	183006600	9820	9820	9820	9820	0
348	20241216	140500	183006600	9820	9820	9820	9820	0
349	20241216	140400	183006600	9820	9820	9820	9820	0
350	20241216	140300	183006600	9820	9820	9820	9820	0
351	20241216	140200	183006600	9820	9820	9820	9820	0
352	20241216	140100	183006600	9820	9820	9820	9820	0
353	20241216	140000	183006600	9820	9820	9820	9820	0
354	20241216	135900	183006600	9820	9820	9820	9820	0
355	20241216	135800	183006600	9820	9800	9820	9800	2
356	20241216	135700	182986980	9790	9810	9810	9790	4495
357	20241216	135600	138913990	9810	9830	9830	9810	301
358	20241216	135500	135961150	9830	9830	9830	9830	0
359	20241216	135400	135961150	9830	9820	9830	9820	4
360	20241216	135300	135921850	9810	9810	9810	9810	0
361	20241216	135200	135921850	9810	9810	9810	9810	0
362	20241216	135100	135921850	9810	9810	9810	9810	0
363	20241216	135000	135921850	9810	9810	9810	9810	0
364	20241216	134900	135921850	9810	9810	9810	9810	0
365	20241216	134800	135921850	9810	9810	9810	9810	11
366	20241216	134700	135813940	9810	9810	9810	9810	0
367	20241216	134600	135813940	9810	9810	9810	9810	0
368	20241216	134500	135813940	9810	9810	9810	9810	2
369	20241216	134400	135794320	9810	9820	9820	9810	337
370	20241216	134300	132488310	9840	9840	9840	9840	0
371	20241216	134200	132488310	9840	9840	9840	9840	0
372	20241216	134100	132488310	9840	9840	9840	9840	0
373	20241216	134000	132488310	9840	9840	9840	9840	0
374	20241216	133900	132488310	9840	9820	9840	9820	212
375	20241216	133800	130406450	9830	9830	9830	9830	0
376	20241216	133700	130406450	9830	9830	9830	9830	0
377	20241216	133600	130406450	9830	9830	9830	9830	1
378	20241216	133500	130396620	9840	9840	9840	9840	5
379	20241216	133400	130347420	9840	9840	9840	9840	712
380	20241216	133300	123341340	9840	9820	9840	9820	199
381	20241216	133200	121385170	9810	9810	9810	9810	0
382	20241216	133100	121385170	9810	9810	9810	9810	0
383	20241216	133000	121385170	9810	9810	9810	9810	0
384	20241216	132900	121385170	9810	9810	9810	9810	0
385	20241216	132800	121385170	9810	9810	9810	9810	0
386	20241216	132700	121385170	9810	9810	9810	9810	0
387	20241216	132600	121385170	9810	9820	9830	9810	7
388	20241216	132500	121316470	9810	9810	9810	9810	300
389	20241216	132400	118373470	9810	9810	9810	9810	0
390	20241216	132300	118373470	9810	9810	9810	9810	45
391	20241216	132200	117932020	9810	9810	9810	9810	48
392	20241216	132100	117461140	9830	9830	9830	9830	0
393	20241216	132000	117461140	9830	9820	9830	9820	3
394	20241216	131900	117431670	9810	9810	9810	9810	0
395	20241216	131800	117431670	9810	9810	9810	9810	0
396	20241216	131700	117431670	9810	9810	9810	9810	200
397	20241216	131600	115469670	9830	9830	9830	9830	0
398	20241216	131500	115469670	9830	9830	9830	9830	0
399	20241216	131400	115469670	9830	9830	9830	9830	0
400	20241216	131300	115469670	9830	9830	9830	9830	0
401	20241216	131200	115469670	9830	9830	9830	9830	0
402	20241216	131100	115469670	9830	9810	9830	9810	2
403	20241216	131000	115450030	9800	9800	9800	9800	0
404	20241216	130900	115450030	9800	9800	9800	9800	1
405	20241216	130800	115440230	9800	9800	9800	9800	0
406	20241216	130700	115440230	9800	9800	9800	9800	150
407	20241216	130600	113970230	9800	9800	9800	9800	0
408	20241216	130500	113970230	9800	9800	9800	9800	0
409	20241216	130400	113970230	9800	9800	9800	9800	0
410	20241216	130300	113970230	9800	9810	9810	9800	500
411	20241216	130200	109067730	9810	9810	9810	9810	0
412	20241216	130100	109067730	9810	9810	9810	9810	0
413	20241216	130000	109067730	9810	9810	9810	9810	0
414	20241216	125900	109067730	9810	9810	9810	9810	0
415	20241216	125800	109067730	9810	9810	9810	9810	0
416	20241216	125700	109067730	9810	9810	9810	9810	0
417	20241216	125600	109067730	9810	9810	9810	9810	0
418	20241216	125500	109067730	9810	9810	9810	9810	265
419	20241216	125400	106468080	9810	9810	9810	9810	315
420	20241216	125300	103377930	9830	9810	9830	9810	2
421	20241216	125200	103358290	9800	9800	9800	9800	0
422	20241216	125100	103358290	9800	9800	9800	9800	0
423	20241216	125000	103358290	9800	9800	9800	9800	236
424	20241216	124900	101045490	9800	9800	9800	9800	0
425	20241216	124800	101045490	9800	9800	9800	9800	0
426	20241216	124700	101045490	9800	9800	9800	9800	133
427	20241216	124600	99742090	9800	9800	9800	9800	0
428	20241216	124500	99742090	9800	9800	9800	9800	0
429	20241216	124400	99742090	9800	9800	9800	9800	0
430	20241216	124300	99742090	9800	9800	9800	9800	639
431	20241216	124200	93479890	9810	9810	9810	9810	0
432	20241216	124100	93479890	9810	9810	9810	9810	0
433	20241216	124000	93479890	9810	9810	9810	9810	0
434	20241216	123900	93479890	9810	9810	9810	9810	0
435	20241216	123800	93479890	9810	9810	9810	9810	0
436	20241216	123700	93479890	9810	9810	9810	9810	1
437	20241216	123600	93470080	9820	9820	9820	9820	0
438	20241216	123500	93470080	9820	9820	9820	9820	0
439	20241216	123400	93470080	9820	9810	9820	9810	2
440	20241216	123300	93450450	9810	9810	9810	9810	4
441	20241216	123200	93411210	9810	9810	9810	9810	0
442	20241216	123100	93411210	9810	9810	9810	9810	115
443	20241216	123000	92283060	9810	9810	9840	9810	212
444	20241216	122900	90202300	9830	9820	9830	9810	102
445	20241216	122800	89201640	9840	9840	9840	9840	0
446	20241216	122700	89201640	9840	9840	9840	9840	0
447	20241216	122600	89201640	9840	9840	9840	9840	0
448	20241216	122500	89201640	9840	9830	9840	9830	4
449	20241216	122400	89162290	9840	9840	9840	9840	0
450	20241216	122300	89162290	9840	9840	9840	9840	0
451	20241216	122200	89162290	9840	9840	9840	9840	0
452	20241216	122100	89162290	9840	9840	9840	9840	0
453	20241216	122000	89162290	9840	9840	9840	9840	0
454	20241216	121900	89162290	9840	9840	9840	9840	0
455	20241216	121800	89162290	9840	9840	9840	9840	0
456	20241216	121700	89162290	9840	9840	9840	9840	0
457	20241216	121600	89162290	9840	9840	9840	9840	0
458	20241216	121500	89162290	9840	9840	9840	9840	0
459	20241216	121400	89162290	9840	9840	9840	9840	0
460	20241216	121300	89162290	9840	9840	9840	9840	0
461	20241216	121200	89162290	9840	9840	9840	9840	0
462	20241216	121100	89162290	9840	9830	9840	9830	511
463	20241216	121000	84137260	9830	9830	9830	9830	0
464	20241216	120900	84137260	9830	9830	9830	9830	0
465	20241216	120800	84137260	9830	9820	9830	9820	179
466	20241216	120700	82379470	9810	9810	9810	9810	0
467	20241216	120600	82379470	9810	9810	9810	9810	0
468	20241216	120500	82379470	9810	9810	9810	9810	0
469	20241216	120400	82379470	9810	9810	9810	9810	0
470	20241216	120300	82379470	9810	9810	9810	9810	0
471	20241216	120200	82379470	9810	9810	9810	9810	0
472	20241216	120100	82379470	9810	9810	9810	9810	0
473	20241216	120000	82379470	9810	9810	9810	9810	2
474	20241216	115900	82359850	9810	9810	9810	9810	0
475	20241216	115800	82359850	9810	9810	9810	9810	0
476	20241216	115700	82359850	9810	9810	9810	9810	0
477	20241216	115600	82359850	9810	9810	9810	9810	0
478	20241216	115500	82359850	9810	9810	9810	9810	14
479	20241216	115400	82222510	9810	9810	9810	9810	0
480	20241216	115300	82222510	9810	9810	9810	9810	0
481	20241216	115200	82222510	9810	9810	9810	9810	0
482	20241216	115100	82222510	9810	9810	9810	9810	0
483	20241216	115000	82222510	9810	9810	9810	9810	0
484	20241216	114900	82222510	9810	9810	9810	9810	0
485	20241216	114800	82222510	9810	9810	9810	9810	0
486	20241216	114700	82222510	9810	9810	9810	9810	300
487	20241216	114600	79279510	9810	9810	9810	9810	0
488	20241216	114500	79279510	9810	9810	9810	9810	0
489	20241216	114400	79279510	9810	9810	9810	9810	0
490	20241216	114300	79279510	9810	9810	9810	9810	1
491	20241216	114200	79269700	9820	9820	9820	9820	6
492	20241216	114100	79210780	9820	9820	9820	9820	0
493	20241216	114000	79210780	9820	9820	9820	9820	0
494	20241216	113900	79210780	9820	9820	9820	9820	0
495	20241216	113800	79210780	9820	9820	9830	9820	9
496	20241216	113700	79122360	9830	9820	9830	9820	302
497	20241216	113600	76153720	9830	9830	9830	9830	0
498	20241216	113500	76153720	9830	9830	9830	9830	0
499	20241216	113400	76153720	9830	9830	9830	9830	0
500	20241216	113300	76153720	9830	9830	9830	9830	0
501	20241216	113200	76153720	9830	9830	9830	9830	0
502	20241216	113100	76153720	9830	9810	9830	9810	2
503	20241216	113000	76134080	9830	9820	9830	9820	6
504	20241216	112900	76075110	9830	9830	9830	9830	0
505	20241216	112800	76075110	9830	9830	9830	9830	0
506	20241216	112700	76075110	9830	9830	9830	9810	3
507	20241216	112600	76045640	9820	9810	9830	9810	5
508	20241216	112500	75996530	9830	9810	9830	9810	6
509	20241216	112400	75937620	9830	9830	9830	9830	0
510	20241216	112300	75937620	9830	9830	9830	9830	0
511	20241216	112200	75937620	9830	9830	9830	9830	0
512	20241216	112100	75937620	9830	9830	9830	9830	0
513	20241216	112000	75937620	9830	9810	9830	9810	45
514	20241216	111900	75496150	9810	9810	9810	9810	0
515	20241216	111800	75496150	9810	9810	9810	9810	0
516	20241216	111700	75496150	9810	9810	9810	9810	0
517	20241216	111600	75496150	9810	9820	9830	9810	100
518	20241216	111500	74514160	9810	9810	9810	9810	0
519	20241216	111400	74514160	9810	9810	9810	9810	0
520	20241216	111300	74514160	9810	9810	9810	9810	0
521	20241216	111200	74514160	9810	9820	9820	9810	14
522	20241216	111100	74376810	9840	9820	9840	9820	4
523	20241216	111000	74337490	9840	9820	9840	9820	4
524	20241216	110900	74298170	9840	9820	9840	9820	2
525	20241216	110800	74278510	9830	9820	9830	9820	100
526	20241216	110700	73295520	9810	9810	9810	9810	0
527	20241216	110600	73295520	9810	9810	9810	9810	21
528	20241216	110500	73089510	9810	9810	9810	9810	0
529	20241216	110400	73089510	9810	9810	9810	9810	0
530	20241216	110300	73089510	9810	9810	9810	9810	0
531	20241216	110200	73089510	9810	9810	9810	9810	1
532	20241216	110100	73079700	9810	9810	9810	9810	178
533	20241216	110000	71333520	9810	9810	9810	9810	0
534	20241216	105900	71333520	9810	9810	9810	9810	0
535	20241216	105800	71333520	9810	9810	9810	9810	0
536	20241216	105700	71333520	9810	9810	9810	9810	10
537	20241216	105600	71235420	9810	9810	9810	9810	0
538	20241216	105500	71235420	9810	9810	9810	9810	0
539	20241216	105400	71235420	9810	9810	9810	9810	0
540	20241216	105300	71235420	9810	9810	9810	9810	0
541	20241216	105200	71235420	9810	9810	9810	9810	0
542	20241216	105100	71235420	9810	9810	9810	9810	0
543	20241216	105000	71235420	9810	9810	9810	9810	0
544	20241216	104900	71235420	9810	9810	9810	9810	0
545	20241216	104800	71235420	9810	9810	9810	9810	2
546	20241216	104700	71215800	9840	9840	9840	9840	0
547	20241216	104600	71215800	9840	9840	9840	9840	0
548	20241216	104500	71215800	9840	9840	9840	9840	0
549	20241216	104400	71215800	9840	9820	9840	9820	21
550	20241216	104300	71009220	9840	9840	9840	9840	0
551	20241216	104200	71009220	9840	9840	9840	9840	0
552	20241216	104100	71009220	9840	9840	9840	9840	0
553	20241216	104000	71009220	9840	9840	9840	9840	0
554	20241216	103900	71009220	9840	9810	9840	9810	2
555	20241216	103800	70989570	9840	9810	9840	9800	6
556	20241216	103700	70930720	9840	9840	9840	9840	0
557	20241216	103600	70930720	9840	9840	9840	9840	0
558	20241216	103500	70930720	9840	9840	9840	9840	0
559	20241216	103400	70930720	9840	9840	9840	9840	0
560	20241216	103300	70930720	9840	9840	9840	9840	0
561	20241216	103200	70930720	9840	9840	9840	9810	5
562	20241216	103100	70881580	9810	9820	9840	9810	6
563	20241216	103000	70822650	9790	9790	9790	9790	0
564	20241216	102900	70822650	9790	9790	9790	9790	501
565	20241216	102800	65917860	9800	9810	9810	9800	86
566	20241216	102700	65075020	9810	9810	9810	9810	0
567	20241216	102600	65075020	9810	9810	9810	9810	0
568	20241216	102500	65075020	9810	9810	9810	9810	0
569	20241216	102400	65075020	9810	9810	9810	9810	0
570	20241216	102300	65075020	9810	9810	9810	9810	1
571	20241216	102200	65065210	9800	9800	9800	9800	0
572	20241216	102100	65065210	9800	9800	9800	9800	22
573	20241216	102000	64849610	9800	9810	9810	9800	57
574	20241216	101900	64290570	9840	9820	9840	9820	121
575	20241216	101800	63102330	9820	9820	9820	9820	0
576	20241216	101700	63102330	9820	9820	9820	9820	0
577	20241216	101600	63102330	9820	9820	9820	9820	218
578	20241216	101500	60961570	9840	9830	9840	9830	15
579	20241216	101400	60814110	9820	9820	9820	9820	0
580	20241216	101300	60814110	9820	9820	9820	9820	3
581	20241216	101200	60784650	9820	9820	9820	9820	350
582	20241216	101100	57347650	9850	9850	9850	9850	0
583	20241216	101000	57347650	9850	9850	9850	9850	0
584	20241216	100900	57347650	9850	9850	9850	9850	0
585	20241216	100800	57347650	9850	9850	9850	9850	0
586	20241216	100700	57347650	9850	9850	9850	9850	0
587	20241216	100600	57347650	9850	9830	9850	9830	2
588	20241216	100500	57327970	9830	9830	9830	9830	0
589	20241216	100400	57327970	9830	9830	9830	9830	1
590	20241216	100300	57318140	9830	9830	9830	9830	0
591	20241216	100200	57318140	9830	9840	9840	9830	970
592	20241216	100100	47773350	9840	9840	9840	9840	757
593	20241216	100000	40324470	9850	9850	9850	9850	3
594	20241216	095900	40294920	9850	9850	9850	9850	0
595	20241216	095800	40294920	9850	9850	9850	9850	20
596	20241216	095700	40097920	9840	9840	9840	9840	0
597	20241216	095600	40097920	9840	9840	9840	9840	1
598	20241216	095500	40088080	9840	9840	9840	9840	284
599	20241216	095400	37293520	9840	9840	9840	9840	2
600	20241216	095300	37273840	9840	9840	9840	9840	0
601	20241216	095200	37273840	9840	9840	9840	9840	0
602	20241216	095100	37273840	9840	9840	9840	9840	10
603	20241216	095000	37175440	9850	9850	9850	9850	2
604	20241216	094900	37155740	9850	9850	9870	9850	6
605	20241216	094800	37096580	9870	9860	9870	9860	4
606	20241216	094700	37057120	9870	9870	9870	9870	1
607	20241216	094600	37047250	9840	9830	9870	9830	603
608	20241216	094500	31112420	9850	9850	9850	9850	0
609	20241216	094400	31112420	9850	9850	9850	9850	0
610	20241216	094300	31112420	9850	9850	9850	9850	0
611	20241216	094200	31112420	9850	9840	9850	9830	306
612	20241216	094100	28103420	9840	9840	9840	9840	0
613	20241216	094000	28103420	9840	9840	9840	9840	0
614	20241216	093900	28103420	9840	9840	9840	9840	1
615	20241216	093800	28093580	9850	9850	9850	9850	0
616	20241216	093700	28093580	9850	9850	9850	9850	0
617	20241216	093600	28093580	9850	9850	9850	9850	0
618	20241216	093500	28093580	9850	9850	9850	9850	0
619	20241216	093400	28093580	9850	9850	9850	9850	0
620	20241216	093300	28093580	9850	9850	9850	9850	102
621	20241216	093200	27088880	9860	9860	9860	9860	0
622	20241216	093100	27088880	9860	9860	9860	9860	0
623	20241216	093000	27088880	9860	9860	9860	9860	0
624	20241216	092900	27088880	9860	9850	9860	9850	55
625	20241216	092800	26547080	9860	9860	9860	9860	2
626	20241216	092700	26527360	9860	9860	9860	9860	200
627	20241216	092600	24555360	9850	9850	9850	9850	0
628	20241216	092500	24555360	9850	9840	9850	9840	57
629	20241216	092400	23994470	9840	9840	9840	9840	0
630	20241216	092300	23994470	9840	9840	9840	9840	200
631	20241216	092200	22026470	9840	9840	9840	9840	312
632	20241216	092100	18956390	9860	9840	9860	9840	4
633	20241216	092000	18916990	9840	9840	9840	9840	0
634	20241216	091900	18916990	9840	9840	9840	9840	0
635	20241216	091800	18916990	9840	9840	9840	9840	0
636	20241216	091700	18916990	9840	9840	9840	9840	89
637	20241216	091600	18041230	9840	9840	9840	9840	11
638	20241216	091500	17932990	9840	9850	9850	9840	122
639	20241216	091400	16732400	9850	9850	9850	9850	1
640	20241216	091300	16722550	9850	9850	9850	9850	0
641	20241216	091200	16722550	9850	9850	9850	9850	71
642	20241216	091100	16023200	9850	9850	9850	9850	0
643	20241216	091000	16023200	9850	9850	9850	9850	0
644	20241216	090900	16023200	9850	9850	9850	9850	0
645	20241216	090800	16023200	9850	9850	9850	9850	15
646	20241216	090700	15875450	9850	9850	9850	9850	1
647	20241216	090600	15865600	9850	9850	9850	9850	2
648	20241216	090500	15845900	9850	9850	9850	9850	0
649	20241216	090400	15845900	9850	9850	9850	9850	1
650	20241216	090300	15836050	9870	9870	9870	9870	0
651	20241216	090200	15836050	9870	9870	9870	9870	0
652	20241216	090100	15836050	9870	9870	9870	9870	0
653	20241216	090000	15836050	9870	9860	9870	9770	1608