KissMeData/072020/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195100	563937480	9690	9690	9690	9690	1506
3	20241220	195000	563937480	9690	9690	9690	9690	0
4	20241220	194900	563937480	9690	9690	9690	9690	0
5	20241220	194800	563937480	9690	9690	9690	9690	0
6	20241220	194700	563937480	9690	9690	9690	9690	0
7	20241220	194600	563937480	9690	9690	9690	9690	0
8	20241220	194500	563937480	9690	9690	9690	9690	0
9	20241220	194400	563937480	9690	9690	9690	9690	0
10	20241220	194300	563937480	9690	9690	9690	9690	0
11	20241220	194200	563937480	9690	9690	9690	9690	0
12	20241220	194100	563937480	9690	9690	9690	9690	0
13	20241220	194000	563937480	9690	9690	9690	9690	0
14	20241220	193900	563937480	9690	9690	9690	9690	0
15	20241220	193800	563937480	9690	9690	9690	9690	0
16	20241220	193700	563937480	9690	9690	9690	9690	0
17	20241220	193600	563937480	9690	9690	9690	9690	0
18	20241220	193500	563937480	9690	9690	9690	9690	0
19	20241220	193400	563937480	9690	9690	9690	9690	0
20	20241220	193300	563937480	9690	9690	9690	9690	0
21	20241220	193200	563937480	9690	9690	9690	9690	0
22	20241220	193100	563937480	9690	9690	9690	9690	0
23	20241220	193000	563937480	9690	9690	9690	9690	0
24	20241220	192900	563937480	9690	9690	9690	9690	0
25	20241220	192800	563937480	9690	9690	9690	9690	0
26	20241220	192700	563937480	9690	9690	9690	9690	0
27	20241220	192600	563937480	9690	9690	9690	9690	0
28	20241220	192500	563937480	9690	9690	9690	9690	0
29	20241220	192400	563937480	9690	9690	9690	9690	0
30	20241220	192300	563937480	9690	9690	9690	9690	0
31	20241220	192200	563937480	9690	9690	9690	9690	0
32	20241220	192100	563937480	9690	9690	9690	9690	1506
33	20241220	192000	563937480	9690	9690	9690	9690	0
34	20241220	191900	563937480	9690	9690	9690	9690	0
35	20241220	191800	563937480	9690	9690	9690	9690	0
36	20241220	191700	563937480	9690	9690	9690	9690	0
37	20241220	191600	563937480	9690	9690	9690	9690	0
38	20241220	191500	563937480	9690	9690	9690	9690	0
39	20241220	191400	563937480	9690	9690	9690	9690	0
40	20241220	191300	563937480	9690	9690	9690	9690	0
41	20241220	191200	563937480	9690	9690	9690	9690	0
42	20241220	191100	563937480	9690	9690	9690	9690	0
43	20241220	191000	563937480	9690	9690	9690	9690	0
44	20241220	190900	563937480	9690	9690	9690	9690	0
45	20241220	190800	563937480	9690	9690	9690	9690	0
46	20241220	190700	563937480	9690	9690	9690	9690	0
47	20241220	190600	563937480	9690	9690	9690	9690	0
48	20241220	190500	563937480	9690	9690	9690	9690	0
49	20241220	190400	563937480	9690	9690	9690	9690	0
50	20241220	190300	563937480	9690	9690	9690	9690	0
51	20241220	190200	563937480	9690	9690	9690	9690	0
52	20241220	190100	563937480	9690	9690	9690	9690	0
53	20241220	190000	563937480	9690	9690	9690	9690	0
54	20241220	185900	563937480	9690	9690	9690	9690	0
55	20241220	185800	563937480	9690	9690	9690	9690	0
56	20241220	185700	563937480	9690	9690	9690	9690	0
57	20241220	185600	563937480	9690	9690	9690	9690	0
58	20241220	185500	563937480	9690	9690	9690	9690	0
59	20241220	185400	563937480	9690	9690	9690	9690	0
60	20241220	185300	563937480	9690	9690	9690	9690	0
61	20241220	185200	563937480	9690	9690	9690	9690	0
62	20241220	185100	563937480	9690	9690	9690	9690	1506
63	20241220	185000	563937480	9690	9690	9690	9690	0
64	20241220	184900	563937480	9690	9690	9690	9690	0
65	20241220	184800	563937480	9690	9690	9690	9690	0
66	20241220	184700	563937480	9690	9690	9690	9690	0
67	20241220	184600	563937480	9690	9690	9690	9690	0
68	20241220	184500	563937480	9690	9690	9690	9690	0
69	20241220	184400	563937480	9690	9690	9690	9690	0
70	20241220	184300	563937480	9690	9690	9690	9690	0
71	20241220	184200	563937480	9690	9690	9690	9690	0
72	20241220	184100	563937480	9690	9690	9690	9690	0
73	20241220	184000	563937480	9690	9690	9690	9690	0
74	20241220	183900	563937480	9690	9690	9690	9690	0
75	20241220	183800	563937480	9690	9690	9690	9690	0
76	20241220	183700	563937480	9690	9690	9690	9690	0
77	20241220	183600	563937480	9690	9690	9690	9690	0
78	20241220	183500	563937480	9690	9690	9690	9690	0
79	20241220	183400	563937480	9690	9690	9690	9690	0
80	20241220	183300	563937480	9690	9690	9690	9690	0
81	20241220	183200	563937480	9690	9690	9690	9690	0
82	20241220	183100	563937480	9690	9690	9690	9690	0
83	20241220	183000	563937480	9690	9690	9690	9690	0
84	20241220	182900	563937480	9690	9690	9690	9690	0
85	20241220	182800	563937480	9690	9690	9690	9690	0
86	20241220	182700	563937480	9690	9690	9690	9690	0
87	20241220	182600	563937480	9690	9690	9690	9690	0
88	20241220	182500	563937480	9690	9690	9690	9690	0
89	20241220	182400	563937480	9690	9690	9690	9690	0
90	20241220	182300	563937480	9690	9690	9690	9690	0
91	20241220	182200	563937480	9690	9690	9690	9690	0
92	20241220	182100	563937480	9690	9690	9690	9690	1506
93	20241220	182000	563937480	9690	9690	9690	9690	0
94	20241220	181900	563937480	9690	9690	9690	9690	0
95	20241220	181800	563937480	9690	9690	9690	9690	0
96	20241220	181700	563937480	9690	9690	9690	9690	0
97	20241220	181600	563937480	9690	9690	9690	9690	0
98	20241220	181500	563937480	9690	9690	9690	9690	0
99	20241220	181400	563937480	9690	9690	9690	9690	0
100	20241220	181300	563937480	9690	9690	9690	9690	0
101	20241220	181200	563937480	9690	9690	9690	9690	0
102	20241220	181100	563937480	9690	9690	9690	9690	0
103	20241220	181000	563937480	9690	9690	9690	9690	0
104	20241220	180900	563937480	9690	9690	9690	9690	0
105	20241220	180800	563937480	9690	9690	9690	9690	0
106	20241220	180700	563937480	9690	9690	9690	9690	0
107	20241220	180600	563937480	9690	9690	9690	9690	0
108	20241220	180500	563937480	9690	9690	9690	9690	0
109	20241220	180400	563937480	9690	9690	9690	9690	0
110	20241220	180300	563937480	9690	9690	9690	9690	0
111	20241220	180200	563937480	9690	9690	9690	9690	0
112	20241220	180100	563937480	9690	9690	9690	9690	0
113	20241220	180000	563937480	9690	9690	9690	9690	0
114	20241220	175900	563937480	9690	9690	9690	9690	0
115	20241220	175800	563937480	9690	9690	9690	9690	0
116	20241220	175700	563937480	9690	9690	9690	9690	0
117	20241220	175600	563937480	9690	9690	9690	9690	0
118	20241220	175500	563937480	9690	9690	9690	9690	0
119	20241220	175400	563937480	9690	9690	9690	9690	0
120	20241220	175300	563937480	9690	9690	9690	9690	0
121	20241220	175200	563937480	9690	9690	9690	9690	0
122	20241220	175100	563937480	9690	9690	9690	9690	1506
123	20241220	175000	563937480	9690	9690	9690	9690	0
124	20241220	174900	563937480	9690	9690	9690	9690	0
125	20241220	174800	563937480	9690	9690	9690	9690	0
126	20241220	174700	563937480	9690	9690	9690	9690	0
127	20241220	174600	563937480	9690	9690	9690	9690	0
128	20241220	174500	563937480	9690	9690	9690	9690	0
129	20241220	174400	563937480	9690	9690	9690	9690	0
130	20241220	174300	563937480	9690	9690	9690	9690	0
131	20241220	174200	563937480	9690	9690	9690	9690	0
132	20241220	174100	563937480	9690	9690	9690	9690	0
133	20241220	174000	563937480	9690	9690	9690	9690	0
134	20241220	173900	563937480	9690	9690	9690	9690	0
135	20241220	173800	563937480	9690	9690	9690	9690	0
136	20241220	173700	563937480	9690	9690	9690	9690	0
137	20241220	173600	563937480	9690	9690	9690	9690	0
138	20241220	173500	563937480	9690	9690	9690	9690	0
139	20241220	173400	563937480	9690	9690	9690	9690	0
140	20241220	173300	563937480	9690	9690	9690	9690	0
141	20241220	173200	563937480	9690	9690	9690	9690	0
142	20241220	173100	563937480	9690	9690	9690	9690	0
143	20241220	173000	563937480	9690	9690	9690	9690	0
144	20241220	172900	563937480	9690	9690	9690	9690	0
145	20241220	172800	563937480	9690	9690	9690	9690	0
146	20241220	172700	563937480	9690	9690	9690	9690	0
147	20241220	172600	563937480	9690	9690	9690	9690	0
148	20241220	172500	563937480	9690	9690	9690	9690	0
149	20241220	172400	563937480	9690	9690	9690	9690	0
150	20241220	172300	563937480	9690	9690	9690	9690	0
151	20241220	172200	563937480	9690	9690	9690	9690	0
152	20241220	172100	563937480	9690	9690	9690	9690	1506
153	20241220	172000	563937480	9690	9690	9690	9690	0
154	20241220	171900	563937480	9690	9690	9690	9690	0
155	20241220	171800	563937480	9690	9690	9690	9690	0
156	20241220	171700	563937480	9690	9690	9690	9690	0
157	20241220	171600	563937480	9690	9690	9690	9690	0
158	20241220	171500	563937480	9690	9690	9690	9690	0
159	20241220	171400	563937480	9690	9690	9690	9690	0
160	20241220	171300	563937480	9690	9690	9690	9690	0
161	20241220	171200	563937480	9690	9690	9690	9690	0
162	20241220	171100	563937480	9690	9690	9690	9690	0
163	20241220	171000	563937480	9690	9690	9690	9690	0
164	20241220	170900	563937480	9690	9690	9690	9690	0
165	20241220	170800	563937480	9690	9690	9690	9690	0
166	20241220	170700	563937480	9690	9690	9690	9690	0
167	20241220	170600	563937480	9690	9690	9690	9690	0
168	20241220	170500	563937480	9690	9690	9690	9690	0
169	20241220	170400	563937480	9690	9690	9690	9690	0
170	20241220	170300	563937480	9690	9690	9690	9690	0
171	20241220	170200	563937480	9690	9690	9690	9690	0
172	20241220	170100	563937480	9690	9690	9690	9690	0
173	20241220	170000	563937480	9690	9690	9690	9690	0
174	20241220	165900	563937480	9690	9690	9690	9690	0
175	20241220	165800	563937480	9690	9690	9690	9690	0
176	20241220	165700	563937480	9690	9690	9690	9690	0
177	20241220	165600	563937480	9690	9690	9690	9690	0
178	20241220	165500	563937480	9690	9690	9690	9690	0
179	20241220	165400	563937480	9690	9690	9690	9690	0
180	20241220	165300	563937480	9690	9690	9690	9690	0
181	20241220	165200	563937480	9690	9690	9690	9690	0
182	20241220	165100	563937480	9690	9690	9690	9690	1506
183	20241220	165000	563937480	9690	9690	9690	9690	0
184	20241220	164900	563937480	9690	9690	9690	9690	0
185	20241220	164800	563937480	9690	9690	9690	9690	0
186	20241220	164700	563937480	9690	9690	9690	9690	0
187	20241220	164600	563937480	9690	9690	9690	9690	0
188	20241220	164500	563937480	9690	9690	9690	9690	0
189	20241220	164400	563937480	9690	9690	9690	9690	0
190	20241220	164300	563937480	9690	9690	9690	9690	0
191	20241220	164200	563937480	9690	9690	9690	9690	0
192	20241220	164100	563937480	9690	9690	9690	9690	0
193	20241220	164000	563937480	9690	9690	9690	9690	0
194	20241220	163900	563937480	9690	9690	9690	9690	0
195	20241220	163800	563937480	9690	9690	9690	9690	0
196	20241220	163700	563937480	9690	9690	9690	9690	0
197	20241220	163600	563937480	9690	9690	9690	9690	0
198	20241220	163500	563937480	9690	9690	9690	9690	0
199	20241220	163400	563937480	9690	9690	9690	9690	0
200	20241220	163300	563937480	9690	9690	9690	9690	0
201	20241220	163200	563937480	9690	9690	9690	9690	0
202	20241220	163100	563937480	9690	9690	9690	9690	0
203	20241220	163000	563937480	9690	9690	9690	9690	0
204	20241220	162900	563937480	9690	9690	9690	9690	0
205	20241220	162800	563937480	9690	9690	9690	9690	0
206	20241220	162700	563937480	9690	9690	9690	9690	0
207	20241220	162600	563937480	9690	9690	9690	9690	0
208	20241220	162500	563937480	9690	9690	9690	9690	0
209	20241220	162400	563937480	9690	9690	9690	9690	0
210	20241220	162300	563937480	9690	9690	9690	9690	0
211	20241220	162200	563937480	9690	9690	9690	9690	0
212	20241220	162100	563937480	9690	9690	9690	9690	1506
213	20241220	162000	563937480	9690	9690	9690	9690	0
214	20241220	161900	563937480	9690	9690	9690	9690	0
215	20241220	161800	563937480	9690	9690	9690	9690	0
216	20241220	161700	563937480	9690	9690	9690	9690	0
217	20241220	161600	563937480	9690	9690	9690	9690	0
218	20241220	161500	563937480	9690	9690	9690	9690	0
219	20241220	161400	563937480	9690	9690	9690	9690	0
220	20241220	161300	563937480	9690	9690	9690	9690	0
221	20241220	161200	563937480	9690	9690	9690	9690	0
222	20241220	161100	563937480	9690	9690	9690	9690	0
223	20241220	161000	563937480	9690	9690	9690	9690	0
224	20241220	160900	563937480	9690	9690	9690	9690	0
225	20241220	160800	563937480	9690	9690	9690	9690	0
226	20241220	160700	563937480	9690	9690	9690	9690	0
227	20241220	160600	563937480	9690	9690	9690	9690	0
228	20241220	160500	563937480	9690	9690	9690	9690	0
229	20241220	160400	563937480	9690	9690	9690	9690	0
230	20241220	160300	563937480	9690	9690	9690	9690	0
231	20241220	160200	563937480	9690	9690	9690	9690	0
232	20241220	160100	563937480	9690	9690	9690	9690	0
233	20241220	160000	563937480	9690	9690	9690	9690	0
234	20241220	155900	563937480	9690	9690	9690	9690	0
235	20241220	155800	563937480	9690	9690	9690	9690	0
236	20241220	155700	563937480	9690	9690	9690	9690	0
237	20241220	155600	563937480	9690	9690	9690	9690	0
238	20241220	155500	563937480	9690	9690	9690	9690	0
239	20241220	155400	563937480	9690	9690	9690	9690	0
240	20241220	155300	563937480	9690	9690	9690	9690	0
241	20241220	155200	563937480	9690	9690	9690	9690	0
242	20241220	155100	563937480	9690	9690	9690	9690	1506
243	20241220	155000	563937480	9690	9690	9690	9690	0
244	20241220	154900	563937480	9690	9690	9690	9690	0
245	20241220	154800	563937480	9690	9690	9690	9690	0
246	20241220	154700	563937480	9690	9690	9690	9690	0
247	20241220	154600	563937480	9690	9690	9690	9690	0
248	20241220	154500	563937480	9690	9690	9690	9690	0
249	20241220	154400	563937480	9690	9690	9690	9690	0
250	20241220	154300	563937480	9690	9690	9690	9690	0
251	20241220	154200	563937480	9690	9690	9690	9690	0
252	20241220	154100	563937480	9690	9690	9690	9690	0
253	20241220	154000	563937480	9690	9690	9690	9690	0
254	20241220	153900	563937480	9690	9690	9690	9690	0
255	20241220	153800	563937480	9690	9690	9690	9690	0
256	20241220	153700	563937480	9690	9690	9690	9690	0
257	20241220	153600	563937480	9690	9690	9690	9690	0
258	20241220	153500	563937480	9690	9690	9690	9690	0
259	20241220	153400	563937480	9690	9690	9690	9690	0
260	20241220	153300	563937480	9690	9690	9690	9690	0
261	20241220	153200	563937480	9690	9690	9690	9690	0
262	20241220	153100	563937480	9690	9690	9690	9690	0
263	20241220	153000	563937480	9690	9690	9690	9690	1506
264	20241220	152900	549344340	9730	9730	9730	9730	0
265	20241220	152800	549344340	9730	9730	9730	9730	0
266	20241220	152700	549344340	9730	9730	9730	9730	0
267	20241220	152600	549344340	9730	9730	9730	9730	0
268	20241220	152500	549344340	9730	9730	9730	9730	0
269	20241220	152400	549344340	9730	9730	9730	9730	0
270	20241220	152300	549344340	9730	9730	9730	9730	0
271	20241220	152200	549344340	9730	9730	9730	9730	0
272	20241220	152100	549344340	9730	9730	9730	9730	0
273	20241220	152000	549344340	9730	9730	9730	9730	0
274	20241220	151900	549344340	9730	9730	9730	9730	0
275	20241220	151800	549344340	9730	9720	9730	9720	381
276	20241220	151700	545638020	9730	9730	9730	9730	0
277	20241220	151600	545638020	9730	9730	9730	9730	50
278	20241220	151500	545151520	9730	9730	9730	9730	30
279	20241220	151400	544859620	9730	9730	9730	9730	21
280	20241220	151300	544655290	9730	9730	9730	9730	80
281	20241220	151200	543876890	9740	9740	9740	9740	20
282	20241220	151100	543682090	9730	9730	9740	9730	31
283	20241220	151000	543380170	9730	9730	9730	9730	0
284	20241220	150900	543380170	9730	9730	9730	9730	0
285	20241220	150800	543380170	9730	9730	9730	9730	0
286	20241220	150700	543380170	9730	9730	9730	9730	0
287	20241220	150600	543380170	9730	9730	9730	9730	0
288	20241220	150500	543380170	9730	9730	9730	9730	1
289	20241220	150400	543370440	9720	9730	9730	9720	80
290	20241220	150300	542592710	9720	9720	9720	9720	0
291	20241220	150200	542592710	9720	9720	9720	9720	0
292	20241220	150100	542592710	9720	9740	9740	9710	2104
293	20241220	150000	522138970	9750	9750	9750	9750	149
294	20241220	145900	520686220	9750	9760	9760	9750	51
295	20241220	145800	520188470	9770	9770	9770	9770	0
296	20241220	145700	520188470	9770	9770	9770	9770	10
297	20241220	145600	520090770	9770	9770	9770	9770	0
298	20241220	145500	520090770	9770	9770	9770	9770	30
299	20241220	145400	519797670	9760	9760	9760	9760	3
300	20241220	145300	519768390	9760	9760	9760	9760	20
301	20241220	145200	519573190	9760	9760	9760	9760	0
302	20241220	145100	519573190	9760	9760	9760	9760	0
303	20241220	145000	519573190	9760	9770	9790	9760	32
304	20241220	144900	519260770	9760	9760	9760	9760	0
305	20241220	144800	519260770	9760	9760	9760	9760	0
306	20241220	144700	519260770	9760	9760	9760	9760	0
307	20241220	144600	519260770	9760	9770	9770	9760	112
308	20241220	144500	518166650	9760	9760	9760	9760	0
309	20241220	144400	518166650	9760	9750	9760	9750	9
310	20241220	144300	518078820	9740	9740	9740	9740	0
311	20241220	144200	518078820	9740	9740	9740	9740	0
312	20241220	144100	518078820	9740	9740	9740	9740	0
313	20241220	144000	518078820	9740	9740	9740	9740	2
314	20241220	143900	518059340	9740	9740	9740	9740	52
315	20241220	143800	517552860	9730	9730	9730	9730	31
316	20241220	143700	517251230	9740	9740	9740	9740	0
317	20241220	143600	517251230	9740	9740	9740	9740	0
318	20241220	143500	517251230	9740	9740	9740	9740	2
319	20241220	143400	517231750	9730	9730	9730	9730	0
320	20241220	143300	517231750	9730	9730	9730	9730	0
321	20241220	143200	517231750	9730	9730	9730	9730	50
322	20241220	143100	516745250	9730	9730	9730	9730	0
323	20241220	143000	516745250	9730	9730	9730	9730	0
324	20241220	142900	516745250	9730	9730	9730	9730	0
325	20241220	142800	516745250	9730	9750	9750	9730	499
326	20241220	142700	511882990	9760	9760	9760	9760	0
327	20241220	142600	511882990	9760	9760	9760	9760	2
328	20241220	142500	511863470	9760	9760	9760	9760	8
329	20241220	142400	511785390	9760	9760	9760	9760	0
330	20241220	142300	511785390	9760	9760	9760	9760	0
331	20241220	142200	511785390	9760	9760	9760	9760	0
332	20241220	142100	511785390	9760	9760	9760	9760	1
333	20241220	142000	511775630	9750	9750	9750	9750	0
334	20241220	141900	511775630	9750	9750	9750	9750	0
335	20241220	141800	511775630	9750	9750	9750	9750	71
336	20241220	141700	511083380	9750	9750	9750	9750	1
337	20241220	141600	511073630	9740	9740	9740	9740	0
338	20241220	141500	511073630	9740	9740	9740	9740	15
339	20241220	141400	510927530	9750	9750	9750	9750	0
340	20241220	141300	510927530	9750	9750	9750	9750	0
341	20241220	141200	510927530	9750	9750	9750	9750	0
342	20241220	141100	510927530	9750	9750	9750	9750	1
343	20241220	141000	510917780	9740	9740	9740	9740	0
344	20241220	140900	510917780	9740	9740	9740	9740	0
345	20241220	140800	510917780	9740	9740	9740	9740	0
346	20241220	140700	510917780	9740	9740	9740	9740	0
347	20241220	140600	510917780	9740	9740	9740	9740	0
348	20241220	140500	510917780	9740	9760	9760	9740	800
349	20241220	140400	503122040	9760	9760	9760	9760	5
350	20241220	140300	503073240	9750	9770	9770	9750	326
351	20241220	140200	499893170	9770	9770	9770	9770	0
352	20241220	140100	499893170	9770	9770	9770	9770	7
353	20241220	140000	499824780	9770	9770	9770	9770	0
354	20241220	135900	499824780	9770	9770	9770	9770	0
355	20241220	135800	499824780	9770	9770	9770	9770	0
356	20241220	135700	499824780	9770	9770	9770	9770	0
357	20241220	135600	499824780	9770	9770	9770	9770	53
358	20241220	135500	499306970	9770	9770	9770	9770	0
359	20241220	135400	499306970	9770	9770	9770	9770	1
360	20241220	135300	499297200	9770	9770	9770	9770	0
361	20241220	135200	499297200	9770	9770	9770	9770	1
362	20241220	135100	499287430	9760	9760	9760	9760	1
363	20241220	135000	499277670	9800	9760	9800	9760	4
364	20241220	134900	499238540	9800	9800	9800	9800	0
365	20241220	134800	499238540	9800	9760	9800	9760	33
366	20241220	134700	498915180	9800	9760	9800	9760	33
367	20241220	134600	498591820	9760	9760	9760	9760	301
368	20241220	134500	495654060	9770	9770	9770	9770	223
369	20241220	134400	493475350	9770	9770	9770	9770	0
370	20241220	134300	493475350	9770	9770	9770	9770	3
371	20241220	134200	493446040	9770	9760	9770	9760	5
372	20241220	134100	493397200	9770	9760	9770	9760	19
373	20241220	134000	493211670	9770	9770	9810	9770	7
374	20241220	133900	493143160	9760	9760	9760	9760	0
375	20241220	133800	493143160	9760	9760	9760	9760	0
376	20241220	133700	493143160	9760	9760	9760	9760	0
377	20241220	133600	493143160	9760	9760	9760	9760	0
378	20241220	133500	493143160	9760	9760	9760	9760	0
379	20241220	133400	493143160	9760	9760	9760	9760	0
380	20241220	133300	493143160	9760	9760	9760	9760	0
381	20241220	133200	493143160	9760	9760	9760	9760	0
382	20241220	133100	493143160	9760	9760	9760	9760	1
383	20241220	133000	493133400	9760	9760	9760	9760	0
384	20241220	132900	493133400	9760	9760	9760	9760	0
385	20241220	132800	493133400	9760	9760	9760	9760	0
386	20241220	132700	493133400	9760	9760	9760	9760	13
387	20241220	132600	493006520	9750	9750	9750	9750	0
388	20241220	132500	493006520	9750	9750	9750	9750	57
389	20241220	132400	492450770	9760	9760	9760	9760	0
390	20241220	132300	492450770	9760	9750	9760	9750	37
391	20241220	132200	492090010	9750	9750	9750	9750	0
392	20241220	132100	492090010	9750	9750	9750	9750	0
393	20241220	132000	492090010	9750	9750	9750	9750	0
394	20241220	131900	492090010	9750	9750	9750	9750	153
395	20241220	131800	490598260	9750	9750	9750	9750	54
396	20241220	131700	490071760	9760	9750	9760	9750	128
397	20241220	131600	488823660	9750	9750	9750	9750	10
398	20241220	131500	488726160	9750	9750	9750	9750	1
399	20241220	131400	488716410	9750	9750	9750	9750	0
400	20241220	131300	488716410	9750	9750	9750	9750	4
401	20241220	131200	488677410	9750	9750	9750	9750	6
402	20241220	131100	488618910	9750	9750	9750	9750	1
403	20241220	131000	488609160	9750	9750	9750	9750	0
404	20241220	130900	488609160	9750	9750	9750	9750	410
405	20241220	130800	484611660	9750	9750	9750	9750	445
406	20241220	130700	480272910	9750	9750	9750	9750	0
407	20241220	130600	480272910	9750	9750	9750	9750	1
408	20241220	130500	480263160	9740	9740	9740	9740	0
409	20241220	130400	480263160	9740	9740	9750	9740	6
410	20241220	130300	480204710	9740	9740	9740	9740	0
411	20241220	130200	480204710	9740	9740	9740	9740	0
412	20241220	130100	480204710	9740	9740	9740	9740	0
413	20241220	130000	480204710	9740	9740	9740	9740	0
414	20241220	125900	480204710	9740	9740	9740	9740	40
415	20241220	125800	479815110	9750	9750	9750	9750	11
416	20241220	125700	479707860	9760	9750	9760	9750	25
417	20241220	125600	479464100	9750	9750	9750	9750	6
418	20241220	125500	479405600	9750	9760	9760	9750	768
419	20241220	125400	471910570	9750	9750	9750	9750	502
420	20241220	125300	467016070	9750	9750	9750	9750	3
421	20241220	125200	466986820	9740	9730	9820	9720	621
422	20241220	125100	460931750	9730	9730	9830	9720	306
423	20241220	125000	457948580	9720	9720	9720	9720	0
424	20241220	124900	457948580	9720	9720	9720	9720	2
425	20241220	124800	457929140	9720	9720	9720	9720	2
426	20241220	124700	457909700	9710	9710	9710	9710	0
427	20241220	124600	457909700	9710	9710	9710	9710	81
428	20241220	124500	457123190	9720	9720	9720	9710	4289
429	20241220	124400	415475290	9730	9730	9740	9730	103
430	20241220	124300	414473090	9730	9730	9730	9710	866
431	20241220	124200	406058540	9740	9760	9760	9740	884
432	20241220	124100	397442740	9760	9760	9760	9760	1
433	20241220	124000	397432980	9760	9760	9760	9760	146
434	20241220	123900	396008020	9770	9770	9770	9770	0
435	20241220	123800	396008020	9770	9770	9770	9770	0
436	20241220	123700	396008020	9770	9770	9770	9770	0
437	20241220	123600	396008020	9770	9770	9770	9770	0
438	20241220	123500	396008020	9770	9770	9770	9770	0
439	20241220	123400	396008020	9770	9770	9770	9770	1
440	20241220	123300	395998250	9760	9760	9760	9760	0
441	20241220	123200	395998250	9760	9760	9760	9760	6
442	20241220	123100	395939690	9750	9750	9750	9750	1
443	20241220	123000	395929940	9750	9750	9750	9750	0
444	20241220	122900	395929940	9750	9760	9760	9750	374
445	20241220	122800	392280410	9760	9760	9760	9760	0
446	20241220	122700	392280410	9760	9760	9760	9760	0
447	20241220	122600	392280410	9760	9760	9760	9760	0
448	20241220	122500	392280410	9760	9760	9760	9760	0
449	20241220	122400	392280410	9760	9760	9760	9760	1
450	20241220	122300	392270650	9770	9770	9770	9770	0
451	20241220	122200	392270650	9770	9770	9770	9770	0
452	20241220	122100	392270650	9770	9770	9770	9770	0
453	20241220	122000	392270650	9770	9770	9850	9760	566
454	20241220	121900	386711930	9750	9750	9750	9750	0
455	20241220	121800	386711930	9750	9750	9750	9750	0
456	20241220	121700	386711930	9750	9750	9750	9750	0
457	20241220	121600	386711930	9750	9750	9750	9750	0
458	20241220	121500	386711930	9750	9750	9750	9750	0
459	20241220	121400	386711930	9750	9750	9750	9750	10
460	20241220	121300	386614430	9740	9740	9740	9740	0
461	20241220	121200	386614430	9740	9740	9740	9740	0
462	20241220	121100	386614430	9740	9740	9740	9740	50
463	20241220	121000	386127430	9740	9740	9740	9740	0
464	20241220	120900	386127430	9740	9760	9760	9740	147
465	20241220	120800	384695460	9770	9770	9770	9770	0
466	20241220	120700	384695460	9770	9770	9770	9770	0
467	20241220	120600	384695460	9770	9770	9770	9770	0
468	20241220	120500	384695460	9770	9770	9770	9770	2
469	20241220	120400	384675920	9770	9770	9770	9770	0
470	20241220	120300	384675920	9770	9770	9770	9770	0
471	20241220	120200	384675920	9770	9770	9770	9770	0
472	20241220	120100	384675920	9770	9770	9770	9770	0
473	20241220	120000	384675920	9770	9770	9770	9770	0
474	20241220	115900	384675920	9770	9770	9770	9770	0
475	20241220	115800	384675920	9770	9770	9770	9770	0
476	20241220	115700	384675920	9770	9770	9770	9770	0
477	20241220	115600	384675920	9770	9770	9770	9770	0
478	20241220	115500	384675920	9770	9770	9770	9770	1
479	20241220	115400	384666150	9750	9770	9790	9750	252
480	20241220	115300	382206620	9770	9770	9770	9770	106
481	20241220	115200	381171000	9790	9790	9790	9790	10
482	20241220	115100	381073100	9770	9770	9770	9770	0
483	20241220	115000	381073100	9770	9770	9770	9770	0
484	20241220	114900	381073100	9770	9770	9770	9770	0
485	20241220	114800	381073100	9770	9770	9770	9770	0
486	20241220	114700	381073100	9770	9770	9770	9770	0
487	20241220	114600	381073100	9770	9770	9770	9770	1
488	20241220	114500	381063330	9770	9770	9770	9770	2
489	20241220	114400	381043790	9740	9740	9740	9740	0
490	20241220	114300	381043790	9740	9730	9740	9720	397
491	20241220	114200	377182320	9740	9740	9740	9740	121
492	20241220	114100	376003780	9750	9760	9770	9750	1467
493	20241220	114000	361698030	9770	9770	9770	9770	678
494	20241220	113900	355073970	9780	9780	9780	9780	1120
495	20241220	113800	344120370	9790	9790	9790	9790	0
496	20241220	113700	344120370	9790	9790	9790	9790	0
497	20241220	113600	344120370	9790	9790	9790	9790	0
498	20241220	113500	344120370	9790	9800	9800	9790	696
499	20241220	113400	337301660	9800	9800	9800	9800	14
500	20241220	113300	337164460	9800	9800	9800	9800	0
501	20241220	113200	337164460	9800	9800	9800	9800	1
502	20241220	113100	337154660	9800	9800	9800	9800	185
503	20241220	113000	335341660	9790	9790	9790	9790	51
504	20241220	112900	334842370	9810	9810	9810	9810	0
505	20241220	112800	334842370	9810	9810	9810	9810	0
506	20241220	112700	334842370	9810	9810	9810	9810	0
507	20241220	112600	334842370	9810	9810	9810	9810	0
508	20241220	112500	334842370	9810	9810	9810	9810	0
509	20241220	112400	334842370	9810	9810	9810	9810	0
510	20241220	112300	334842370	9810	9800	9810	9800	104
511	20241220	112200	333822170	9800	9800	9800	9800	0
512	20241220	112100	333822170	9800	9800	9800	9800	0
513	20241220	112000	333822170	9800	9800	9800	9800	271
514	20241220	111900	331166370	9790	9790	9790	9790	129
515	20241220	111800	329903460	9780	9780	9780	9780	350
516	20241220	111700	326480460	9780	9780	9780	9780	0
517	20241220	111600	326480460	9780	9780	9780	9780	466
518	20241220	111500	321922980	9780	9780	9780	9780	0
519	20241220	111400	321922980	9780	9780	9780	9780	429
520	20241220	111300	317727360	9790	9790	9790	9790	148
521	20241220	111200	316278440	9790	9790	9790	9790	42
522	20241220	111100	315867260	9800	9800	9800	9800	0
523	20241220	111000	315867260	9800	9800	9800	9800	0
524	20241220	110900	315867260	9800	9800	9800	9800	10
525	20241220	110800	315769260	9800	9800	9800	9800	0
526	20241220	110700	315769260	9800	9800	9800	9800	0
527	20241220	110600	315769260	9800	9800	9800	9800	0
528	20241220	110500	315769260	9800	9800	9800	9800	172
529	20241220	110400	314083660	9800	9800	9800	9800	0
530	20241220	110300	314083660	9800	9800	9800	9800	4
531	20241220	110200	314044460	9800	9800	9800	9800	4
532	20241220	110100	314005260	9790	9790	9790	9790	0
533	20241220	110000	314005260	9790	9810	9810	9790	626
534	20241220	105900	307870550	9810	9810	9810	9810	11
535	20241220	105800	307762640	9810	9810	9810	9810	0
536	20241220	105700	307762640	9810	9810	9810	9810	0
537	20241220	105600	307762640	9810	9810	9810	9810	15
538	20241220	105500	307615490	9810	9810	9810	9810	0
539	20241220	105400	307615490	9810	9810	9810	9810	91
540	20241220	105300	306722780	9820	9820	9820	9820	4
541	20241220	105200	306683500	9820	9820	9820	9820	0
542	20241220	105100	306683500	9820	9820	9820	9820	0
543	20241220	105000	306683500	9820	9820	9820	9820	0
544	20241220	104900	306683500	9820	9820	9820	9820	200
545	20241220	104800	304719500	9820	9820	9820	9820	0
546	20241220	104700	304719500	9820	9820	9820	9820	97
547	20241220	104600	303766960	9820	9820	9820	9820	15
548	20241220	104500	303619660	9830	9830	9830	9830	0
549	20241220	104400	303619660	9830	9830	9830	9830	0
550	20241220	104300	303619660	9830	9830	9830	9830	0
551	20241220	104200	303619660	9830	9830	9830	9830	0
552	20241220	104100	303619660	9830	9830	9830	9830	0
553	20241220	104000	303619660	9830	9830	9830	9830	0
554	20241220	103900	303619660	9830	9820	9830	9820	111
555	20241220	103800	302528750	9800	9800	9800	9800	0
556	20241220	103700	302528750	9800	9800	9800	9800	833
557	20241220	103600	294365350	9800	9800	9800	9800	212
558	20241220	103500	292287750	9800	9800	9800	9800	0
559	20241220	103400	292287750	9800	9800	9800	9800	0
560	20241220	103300	292287750	9800	9800	9800	9800	294
561	20241220	103200	289406550	9800	9800	9800	9800	0
562	20241220	103100	289406550	9800	9800	9800	9800	0
563	20241220	103000	289406550	9800	9800	9800	9800	0
564	20241220	102900	289406550	9800	9800	9800	9800	232
565	20241220	102800	287132950	9810	9810	9810	9810	460
566	20241220	102700	282620350	9820	9820	9820	9820	0
567	20241220	102600	282620350	9820	9820	9820	9820	0
568	20241220	102500	282620350	9820	9820	9820	9820	0
569	20241220	102400	282620350	9820	9820	9820	9820	0
570	20241220	102300	282620350	9820	9820	9820	9820	30
571	20241220	102200	282325750	9830	9830	9830	9830	0
572	20241220	102100	282325750	9830	9810	9830	9810	334
573	20241220	102000	279047810	9830	9830	9830	9830	0
574	20241220	101900	279047810	9830	9830	9830	9830	0
575	20241220	101800	279047810	9830	9830	9830	9830	0
576	20241220	101700	279047810	9830	9830	9830	9830	0
577	20241220	101600	279047810	9830	9830	9830	9830	40
578	20241220	101500	278654610	9840	9840	9840	9840	0
579	20241220	101400	278654610	9840	9840	9840	9840	0
580	20241220	101300	278654610	9840	9840	9840	9840	0
581	20241220	101200	278654610	9840	9840	9840	9840	1
582	20241220	101100	278644770	9810	9810	9810	9810	0
583	20241220	101000	278644770	9810	9810	9810	9810	500
584	20241220	100900	273739770	9810	9810	9810	9810	0
585	20241220	100800	273739770	9810	9810	9810	9810	1612
586	20241220	100700	257926050	9810	9830	9830	9810	377
587	20241220	100600	254226310	9840	9840	9840	9840	41
588	20241220	100500	253822870	9840	9840	9840	9840	10
589	20241220	100400	253724470	9850	9840	9850	9840	40
590	20241220	100300	253330850	9840	9840	9840	9840	22
591	20241220	100200	253114370	9830	9830	9830	9830	0
592	20241220	100100	253114370	9830	9810	9830	9810	118
593	20241220	100000	251954450	9840	9840	9840	9840	0
594	20241220	095900	251954450	9840	9840	9840	9840	0
595	20241220	095800	251954450	9840	9840	9840	9840	0
596	20241220	095700	251954450	9840	9840	9840	9840	50
597	20241220	095600	251462450	9840	9840	9840	9840	0
598	20241220	095500	251462450	9840	9840	9840	9840	0
599	20241220	095400	251462450	9840	9830	9840	9820	1096
600	20241220	095300	240697110	9830	9840	9840	9830	827
601	20241220	095200	232566410	9840	9860	9860	9840	51
602	20241220	095100	232064550	9850	9850	9850	9850	201
603	20241220	095000	230084700	9830	9830	9830	9830	0
604	20241220	094900	230084700	9830	9830	9830	9830	188
605	20241220	094800	228236660	9830	9830	9830	9830	12
606	20241220	094700	228118700	9820	9830	9830	9820	40
607	20241220	094600	227725860	9850	9850	9850	9850	0
608	20241220	094500	227725860	9850	9850	9850	9840	501
609	20241220	094400	222791520	9850	9820	9850	9820	38
610	20241220	094300	222418300	9820	9840	9840	9820	365
611	20241220	094200	218832950	9840	9840	9840	9840	0
612	20241220	094100	218832950	9840	9840	9840	9840	5
613	20241220	094000	218783750	9790	9830	9830	9790	7112
614	20241220	093900	149106270	9850	9850	9850	9850	1
615	20241220	093800	149096420	9830	9840	9840	9830	46
616	20241220	093700	148644090	9850	9850	9850	9850	5
617	20241220	093600	148594840	9850	9850	9850	9850	1
618	20241220	093500	148584990	9850	9850	9850	9850	1
619	20241220	093400	148575140	9850	9850	9850	9850	0
620	20241220	093300	148575140	9850	9850	9850	9850	0
621	20241220	093200	148575140	9850	9850	9850	9850	10
622	20241220	093100	148476640	9850	9860	9860	9850	6
623	20241220	093000	148417510	9890	9850	9890	9850	160
624	20241220	092900	146840670	9840	9840	9840	9840	50
625	20241220	092800	146348670	9840	9840	9840	9830	202
626	20241220	092700	144361990	9840	9840	9840	9840	101
627	20241220	092600	143368150	9820	9810	9820	9810	221
628	20241220	092500	141198500	9820	9810	9820	9810	318
629	20241220	092400	138078420	9810	9810	9810	9800	661
630	20241220	092300	131595510	9810	9810	9810	9810	21
631	20241220	092200	131389500	9810	9810	9810	9790	1550
632	20241220	092100	116210370	9820	9820	9820	9820	21
633	20241220	092000	116004150	9800	9840	9840	9790	1698
634	20241220	091900	99360930	9840	9840	9840	9840	3
635	20241220	091800	99331410	9840	9840	9840	9840	5
636	20241220	091700	99282210	9840	9850	9850	9840	215
637	20241220	091600	97165610	9850	9850	9850	9850	60
638	20241220	091500	96574610	9850	9860	9880	9850	179
639	20241220	091400	94811130	9870	9890	9890	9870	992
640	20241220	091300	85011120	9890	9890	9890	9890	129
641	20241220	091200	83735310	9890	9900	9900	9890	1000
642	20241220	091100	73845060	9920	9900	9920	9900	219
643	20241220	091000	71675960	9890	9890	9890	9890	10
644	20241220	090900	71577060	9890	9890	9890	9890	421
645	20241220	090800	67413370	9880	9920	9920	9880	805
646	20241220	090700	59449800	9900	9940	9940	9900	1113
647	20241220	090600	48428660	9940	9960	9960	9940	501
648	20241220	090500	43447850	9970	9980	9980	9970	25
649	20241220	090400	43198580	9960	9990	9990	9960	1248
650	20241220	090300	30744130	9990	9990	9990	9990	1
651	20241220	090200	30734140	9980	9990	9990	9980	542
652	20241220	090100	25321560	9980	9990	9990	9980	85
653	20241220	090000	24473040	10000	10000	10100	10000	2444