KissMeData/080160/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195500	536823780	9820	9820	9820	9820	1591
3	20241220	195400	536823780	9820	9820	9820	9820	0
4	20241220	195300	536823780	9820	9820	9820	9820	0
5	20241220	195200	536823780	9820	9820	9820	9820	0
6	20241220	195100	536823780	9820	9820	9820	9820	0
7	20241220	195000	536823780	9820	9820	9820	9820	0
8	20241220	194900	536823780	9820	9820	9820	9820	0
9	20241220	194800	536823780	9820	9820	9820	9820	0
10	20241220	194700	536823780	9820	9820	9820	9820	0
11	20241220	194600	536823780	9820	9820	9820	9820	0
12	20241220	194500	536823780	9820	9820	9820	9820	0
13	20241220	194400	536823780	9820	9820	9820	9820	0
14	20241220	194300	536823780	9820	9820	9820	9820	0
15	20241220	194200	536823780	9820	9820	9820	9820	0
16	20241220	194100	536823780	9820	9820	9820	9820	0
17	20241220	194000	536823780	9820	9820	9820	9820	0
18	20241220	193900	536823780	9820	9820	9820	9820	0
19	20241220	193800	536823780	9820	9820	9820	9820	0
20	20241220	193700	536823780	9820	9820	9820	9820	0
21	20241220	193600	536823780	9820	9820	9820	9820	0
22	20241220	193500	536823780	9820	9820	9820	9820	0
23	20241220	193400	536823780	9820	9820	9820	9820	0
24	20241220	193300	536823780	9820	9820	9820	9820	0
25	20241220	193200	536823780	9820	9820	9820	9820	0
26	20241220	193100	536823780	9820	9820	9820	9820	0
27	20241220	193000	536823780	9820	9820	9820	9820	0
28	20241220	192900	536823780	9820	9820	9820	9820	0
29	20241220	192800	536823780	9820	9820	9820	9820	0
30	20241220	192700	536823780	9820	9820	9820	9820	0
31	20241220	192600	536823780	9820	9820	9820	9820	0
32	20241220	192500	536823780	9820	9820	9820	9820	1591
33	20241220	192400	536823780	9820	9820	9820	9820	0
34	20241220	192300	536823780	9820	9820	9820	9820	0
35	20241220	192200	536823780	9820	9820	9820	9820	0
36	20241220	192100	536823780	9820	9820	9820	9820	0
37	20241220	192000	536823780	9820	9820	9820	9820	0
38	20241220	191900	536823780	9820	9820	9820	9820	0
39	20241220	191800	536823780	9820	9820	9820	9820	0
40	20241220	191700	536823780	9820	9820	9820	9820	0
41	20241220	191600	536823780	9820	9820	9820	9820	0
42	20241220	191500	536823780	9820	9820	9820	9820	0
43	20241220	191400	536823780	9820	9820	9820	9820	0
44	20241220	191300	536823780	9820	9820	9820	9820	0
45	20241220	191200	536823780	9820	9820	9820	9820	0
46	20241220	191100	536823780	9820	9820	9820	9820	0
47	20241220	191000	536823780	9820	9820	9820	9820	0
48	20241220	190900	536823780	9820	9820	9820	9820	0
49	20241220	190800	536823780	9820	9820	9820	9820	0
50	20241220	190700	536823780	9820	9820	9820	9820	0
51	20241220	190600	536823780	9820	9820	9820	9820	0
52	20241220	190500	536823780	9820	9820	9820	9820	0
53	20241220	190400	536823780	9820	9820	9820	9820	0
54	20241220	190300	536823780	9820	9820	9820	9820	0
55	20241220	190200	536823780	9820	9820	9820	9820	0
56	20241220	190100	536823780	9820	9820	9820	9820	0
57	20241220	190000	536823780	9820	9820	9820	9820	0
58	20241220	185900	536823780	9820	9820	9820	9820	0
59	20241220	185800	536823780	9820	9820	9820	9820	0
60	20241220	185700	536823780	9820	9820	9820	9820	0
61	20241220	185600	536823780	9820	9820	9820	9820	0
62	20241220	185500	536823780	9820	9820	9820	9820	1591
63	20241220	185400	536823780	9820	9820	9820	9820	0
64	20241220	185300	536823780	9820	9820	9820	9820	0
65	20241220	185200	536823780	9820	9820	9820	9820	0
66	20241220	185100	536823780	9820	9820	9820	9820	0
67	20241220	185000	536823780	9820	9820	9820	9820	0
68	20241220	184900	536823780	9820	9820	9820	9820	0
69	20241220	184800	536823780	9820	9820	9820	9820	0
70	20241220	184700	536823780	9820	9820	9820	9820	0
71	20241220	184600	536823780	9820	9820	9820	9820	0
72	20241220	184500	536823780	9820	9820	9820	9820	0
73	20241220	184400	536823780	9820	9820	9820	9820	0
74	20241220	184300	536823780	9820	9820	9820	9820	0
75	20241220	184200	536823780	9820	9820	9820	9820	0
76	20241220	184100	536823780	9820	9820	9820	9820	0
77	20241220	184000	536823780	9820	9820	9820	9820	0
78	20241220	183900	536823780	9820	9820	9820	9820	0
79	20241220	183800	536823780	9820	9820	9820	9820	0
80	20241220	183700	536823780	9820	9820	9820	9820	0
81	20241220	183600	536823780	9820	9820	9820	9820	0
82	20241220	183500	536823780	9820	9820	9820	9820	0
83	20241220	183400	536823780	9820	9820	9820	9820	0
84	20241220	183300	536823780	9820	9820	9820	9820	0
85	20241220	183200	536823780	9820	9820	9820	9820	0
86	20241220	183100	536823780	9820	9820	9820	9820	0
87	20241220	183000	536823780	9820	9820	9820	9820	0
88	20241220	182900	536823780	9820	9820	9820	9820	0
89	20241220	182800	536823780	9820	9820	9820	9820	0
90	20241220	182700	536823780	9820	9820	9820	9820	0
91	20241220	182600	536823780	9820	9820	9820	9820	0
92	20241220	182500	536823780	9820	9820	9820	9820	1591
93	20241220	182400	536823780	9820	9820	9820	9820	0
94	20241220	182300	536823780	9820	9820	9820	9820	0
95	20241220	182200	536823780	9820	9820	9820	9820	0
96	20241220	182100	536823780	9820	9820	9820	9820	0
97	20241220	182000	536823780	9820	9820	9820	9820	0
98	20241220	181900	536823780	9820	9820	9820	9820	0
99	20241220	181800	536823780	9820	9820	9820	9820	0
100	20241220	181700	536823780	9820	9820	9820	9820	0
101	20241220	181600	536823780	9820	9820	9820	9820	0
102	20241220	181500	536823780	9820	9820	9820	9820	0
103	20241220	181400	536823780	9820	9820	9820	9820	0
104	20241220	181300	536823780	9820	9820	9820	9820	0
105	20241220	181200	536823780	9820	9820	9820	9820	0
106	20241220	181100	536823780	9820	9820	9820	9820	0
107	20241220	181000	536823780	9820	9820	9820	9820	0
108	20241220	180900	536823780	9820	9820	9820	9820	0
109	20241220	180800	536823780	9820	9820	9820	9820	0
110	20241220	180700	536823780	9820	9820	9820	9820	0
111	20241220	180600	536823780	9820	9820	9820	9820	0
112	20241220	180500	536823780	9820	9820	9820	9820	0
113	20241220	180400	536823780	9820	9820	9820	9820	0
114	20241220	180300	536823780	9820	9820	9820	9820	0
115	20241220	180200	536823780	9820	9820	9820	9820	0
116	20241220	180100	536823780	9820	9820	9820	9820	0
117	20241220	180000	536823780	9820	9820	9820	9820	0
118	20241220	175900	536823780	9820	9820	9820	9820	0
119	20241220	175800	536823780	9820	9820	9820	9820	0
120	20241220	175700	536823780	9820	9820	9820	9820	0
121	20241220	175600	536823780	9820	9820	9820	9820	0
122	20241220	175500	536823780	9820	9820	9820	9820	1591
123	20241220	175400	536823780	9820	9820	9820	9820	0
124	20241220	175300	536823780	9820	9820	9820	9820	0
125	20241220	175200	536823780	9820	9820	9820	9820	0
126	20241220	175100	536823780	9820	9820	9820	9820	0
127	20241220	175000	536823780	9820	9820	9820	9820	0
128	20241220	174900	536823780	9820	9820	9820	9820	0
129	20241220	174800	536823780	9820	9820	9820	9820	0
130	20241220	174700	536823780	9820	9820	9820	9820	0
131	20241220	174600	536823780	9820	9820	9820	9820	0
132	20241220	174500	536823780	9820	9820	9820	9820	0
133	20241220	174400	536823780	9820	9820	9820	9820	0
134	20241220	174300	536823780	9820	9820	9820	9820	0
135	20241220	174200	536823780	9820	9820	9820	9820	0
136	20241220	174100	536823780	9820	9820	9820	9820	0
137	20241220	174000	536823780	9820	9820	9820	9820	0
138	20241220	173900	536823780	9820	9820	9820	9820	0
139	20241220	173800	536823780	9820	9820	9820	9820	0
140	20241220	173700	536823780	9820	9820	9820	9820	0
141	20241220	173600	536823780	9820	9820	9820	9820	0
142	20241220	173500	536823780	9820	9820	9820	9820	0
143	20241220	173400	536823780	9820	9820	9820	9820	0
144	20241220	173300	536823780	9820	9820	9820	9820	0
145	20241220	173200	536823780	9820	9820	9820	9820	0
146	20241220	173100	536823780	9820	9820	9820	9820	0
147	20241220	173000	536823780	9820	9820	9820	9820	0
148	20241220	172900	536823780	9820	9820	9820	9820	0
149	20241220	172800	536823780	9820	9820	9820	9820	0
150	20241220	172700	536823780	9820	9820	9820	9820	0
151	20241220	172600	536823780	9820	9820	9820	9820	0
152	20241220	172500	536823780	9820	9820	9820	9820	1591
153	20241220	172400	536823780	9820	9820	9820	9820	0
154	20241220	172300	536823780	9820	9820	9820	9820	0
155	20241220	172200	536823780	9820	9820	9820	9820	0
156	20241220	172100	536823780	9820	9820	9820	9820	0
157	20241220	172000	536823780	9820	9820	9820	9820	0
158	20241220	171900	536823780	9820	9820	9820	9820	0
159	20241220	171800	536823780	9820	9820	9820	9820	0
160	20241220	171700	536823780	9820	9820	9820	9820	0
161	20241220	171600	536823780	9820	9820	9820	9820	0
162	20241220	171500	536823780	9820	9820	9820	9820	0
163	20241220	171400	536823780	9820	9820	9820	9820	0
164	20241220	171300	536823780	9820	9820	9820	9820	0
165	20241220	171200	536823780	9820	9820	9820	9820	0
166	20241220	171100	536823780	9820	9820	9820	9820	0
167	20241220	171000	536823780	9820	9820	9820	9820	0
168	20241220	170900	536823780	9820	9820	9820	9820	0
169	20241220	170800	536823780	9820	9820	9820	9820	0
170	20241220	170700	536823780	9820	9820	9820	9820	0
171	20241220	170600	536823780	9820	9820	9820	9820	0
172	20241220	170500	536823780	9820	9820	9820	9820	0
173	20241220	170400	536823780	9820	9820	9820	9820	0
174	20241220	170300	536823780	9820	9820	9820	9820	0
175	20241220	170200	536823780	9820	9820	9820	9820	0
176	20241220	170100	536823780	9820	9820	9820	9820	0
177	20241220	170000	536823780	9820	9820	9820	9820	0
178	20241220	165900	536823780	9820	9820	9820	9820	0
179	20241220	165800	536823780	9820	9820	9820	9820	0
180	20241220	165700	536823780	9820	9820	9820	9820	0
181	20241220	165600	536823780	9820	9820	9820	9820	0
182	20241220	165500	536823780	9820	9820	9820	9820	1591
183	20241220	165400	536823780	9820	9820	9820	9820	0
184	20241220	165300	536823780	9820	9820	9820	9820	0
185	20241220	165200	536823780	9820	9820	9820	9820	0
186	20241220	165100	536823780	9820	9820	9820	9820	0
187	20241220	165000	536823780	9820	9820	9820	9820	0
188	20241220	164900	536823780	9820	9820	9820	9820	0
189	20241220	164800	536823780	9820	9820	9820	9820	0
190	20241220	164700	536823780	9820	9820	9820	9820	0
191	20241220	164600	536823780	9820	9820	9820	9820	0
192	20241220	164500	536823780	9820	9820	9820	9820	0
193	20241220	164400	536823780	9820	9820	9820	9820	0
194	20241220	164300	536823780	9820	9820	9820	9820	0
195	20241220	164200	536823780	9820	9820	9820	9820	0
196	20241220	164100	536823780	9820	9820	9820	9820	0
197	20241220	164000	536823780	9820	9820	9820	9820	0
198	20241220	163900	536823780	9820	9820	9820	9820	0
199	20241220	163800	536823780	9820	9820	9820	9820	0
200	20241220	163700	536823780	9820	9820	9820	9820	0
201	20241220	163600	536823780	9820	9820	9820	9820	0
202	20241220	163500	536823780	9820	9820	9820	9820	0
203	20241220	163400	536823780	9820	9820	9820	9820	0
204	20241220	163300	536823780	9820	9820	9820	9820	0
205	20241220	163200	536823780	9820	9820	9820	9820	0
206	20241220	163100	536823780	9820	9820	9820	9820	0
207	20241220	163000	536823780	9820	9820	9820	9820	0
208	20241220	162900	536823780	9820	9820	9820	9820	0
209	20241220	162800	536823780	9820	9820	9820	9820	0
210	20241220	162700	536823780	9820	9820	9820	9820	0
211	20241220	162600	536823780	9820	9820	9820	9820	0
212	20241220	162500	536823780	9820	9820	9820	9820	1591
213	20241220	162400	536823780	9820	9820	9820	9820	0
214	20241220	162300	536823780	9820	9820	9820	9820	0
215	20241220	162200	536823780	9820	9820	9820	9820	0
216	20241220	162100	536823780	9820	9820	9820	9820	0
217	20241220	162000	536823780	9820	9820	9820	9820	0
218	20241220	161900	536823780	9820	9820	9820	9820	0
219	20241220	161800	536823780	9820	9820	9820	9820	0
220	20241220	161700	536823780	9820	9820	9820	9820	0
221	20241220	161600	536823780	9820	9820	9820	9820	0
222	20241220	161500	536823780	9820	9820	9820	9820	0
223	20241220	161400	536823780	9820	9820	9820	9820	0
224	20241220	161300	536823780	9820	9820	9820	9820	0
225	20241220	161200	536823780	9820	9820	9820	9820	0
226	20241220	161100	536823780	9820	9820	9820	9820	0
227	20241220	161000	536823780	9820	9820	9820	9820	0
228	20241220	160900	536823780	9820	9820	9820	9820	0
229	20241220	160800	536823780	9820	9820	9820	9820	0
230	20241220	160700	536823780	9820	9820	9820	9820	0
231	20241220	160600	536823780	9820	9820	9820	9820	0
232	20241220	160500	536823780	9820	9820	9820	9820	0
233	20241220	160400	536823780	9820	9820	9820	9820	0
234	20241220	160300	536823780	9820	9820	9820	9820	0
235	20241220	160200	536823780	9820	9820	9820	9820	0
236	20241220	160100	536823780	9820	9820	9820	9820	0
237	20241220	160000	536823780	9820	9820	9820	9820	0
238	20241220	155900	536823780	9820	9820	9820	9820	0
239	20241220	155800	536823780	9820	9820	9820	9820	0
240	20241220	155700	536823780	9820	9820	9820	9820	0
241	20241220	155600	536823780	9820	9820	9820	9820	0
242	20241220	155500	536823780	9820	9820	9820	9820	1591
243	20241220	155400	536823780	9820	9820	9820	9820	0
244	20241220	155300	536823780	9820	9820	9820	9820	0
245	20241220	155200	536823780	9820	9820	9820	9820	0
246	20241220	155100	536823780	9820	9820	9820	9820	0
247	20241220	155000	536823780	9820	9820	9820	9820	0
248	20241220	154900	536823780	9820	9820	9820	9820	0
249	20241220	154800	536823780	9820	9820	9820	9820	0
250	20241220	154700	536823780	9820	9820	9820	9820	0
251	20241220	154600	536823780	9820	9820	9820	9820	0
252	20241220	154500	536823780	9820	9820	9820	9820	0
253	20241220	154400	536823780	9820	9820	9820	9820	0
254	20241220	154300	536823780	9820	9820	9820	9820	0
255	20241220	154200	536823780	9820	9820	9820	9820	0
256	20241220	154100	536823780	9820	9820	9820	9820	0
257	20241220	154000	536823780	9820	9820	9820	9820	0
258	20241220	153900	536823780	9820	9820	9820	9820	0
259	20241220	153800	536823780	9820	9820	9820	9820	0
260	20241220	153700	536823780	9820	9820	9820	9820	0
261	20241220	153600	536823780	9820	9820	9820	9820	0
262	20241220	153500	536823780	9820	9820	9820	9820	0
263	20241220	153400	536823780	9820	9820	9820	9820	0
264	20241220	153300	536823780	9820	9820	9820	9820	0
265	20241220	153200	536823780	9820	9820	9820	9820	0
266	20241220	153100	536823780	9820	9820	9820	9820	0
267	20241220	153000	536823780	9820	9820	9820	9820	1591
268	20241220	152900	521200160	9830	9830	9830	9830	0
269	20241220	152800	521200160	9830	9830	9830	9830	0
270	20241220	152700	521200160	9830	9830	9830	9830	0
271	20241220	152600	521200160	9830	9830	9830	9830	0
272	20241220	152500	521200160	9830	9830	9830	9830	0
273	20241220	152400	521200160	9830	9830	9830	9830	0
274	20241220	152300	521200160	9830	9830	9830	9830	0
275	20241220	152200	521200160	9830	9830	9830	9830	0
276	20241220	152100	521200160	9830	9830	9830	9830	0
277	20241220	152000	521200160	9830	9830	9830	9830	0
278	20241220	151900	521200160	9830	9820	9830	9810	142
279	20241220	151800	519806340	9810	9820	9820	9810	29
280	20241220	151700	519521780	9810	9810	9820	9810	187
281	20241220	151600	517687150	9810	9810	9820	9810	298
282	20241220	151500	514760950	9810	9820	9820	9810	16
283	20241220	151400	514603920	9820	9820	9820	9820	384
284	20241220	151300	510833040	9820	9810	9820	9810	29
285	20241220	151200	510548540	9810	9820	9820	9810	455
286	20241220	151100	506084980	9820	9820	9820	9820	2
287	20241220	151000	506065340	9820	9810	9820	9810	27
288	20241220	150900	505800450	9810	9820	9820	9810	77
289	20241220	150800	505045070	9810	9830	9830	9810	189
290	20241220	150700	503189180	9830	9830	9830	9830	0
291	20241220	150600	503189180	9830	9820	9830	9820	4
292	20241220	150500	503149870	9820	9820	9820	9810	508
293	20241220	150400	498165140	9820	9830	9830	9820	216
294	20241220	150300	496043310	9830	9840	9840	9830	366
295	20241220	150200	492445480	9840	9830	9840	9830	511
296	20241220	150100	487422330	9840	9840	9840	9840	92
297	20241220	150000	486517050	9850	9850	9850	9850	11
298	20241220	145900	486408700	9850	9850	9850	9850	0
299	20241220	145800	486408700	9850	9850	9850	9850	40
300	20241220	145700	486014700	9850	9850	9850	9850	4
301	20241220	145600	485975300	9850	9850	9850	9850	16
302	20241220	145500	485817700	9850	9850	9850	9850	102
303	20241220	145400	484813000	9850	9850	9850	9850	1
304	20241220	145300	484803150	9850	9850	9850	9850	1
305	20241220	145200	484793300	9850	9850	9850	9850	20
306	20241220	145100	484596300	9850	9850	9860	9850	36
307	20241220	145000	484241360	9850	9860	9860	9850	29
308	20241220	144900	483955700	9850	9850	9850	9850	109
309	20241220	144800	482882050	9830	9830	9830	9830	0
310	20241220	144700	482882050	9830	9840	9840	9830	62
311	20241220	144600	482272580	9830	9850	9850	9830	1150
312	20241220	144500	470966060	9850	9850	9850	9850	0
313	20241220	144400	470966060	9850	9850	9850	9850	1
314	20241220	144300	470956210	9860	9840	9860	9840	3
315	20241220	144200	470926670	9830	9830	9830	9830	0
316	20241220	144100	470926670	9830	9840	9840	9830	60
317	20241220	144000	470336510	9840	9840	9840	9840	189
318	20241220	143900	468476750	9840	9840	9840	9840	0
319	20241220	143800	468476750	9840	9840	9840	9840	26
320	20241220	143700	468220910	9840	9840	9840	9840	0
321	20241220	143600	468220910	9840	9840	9840	9840	0
322	20241220	143500	468220910	9840	9850	9850	9840	906
323	20241220	143400	459297220	9850	9850	9850	9850	0
324	20241220	143300	459297220	9850	9850	9850	9850	0
325	20241220	143200	459297220	9850	9850	9850	9850	53
326	20241220	143100	458775170	9870	9870	9870	9870	1
327	20241220	143000	458765300	9860	9860	9860	9860	259
328	20241220	142900	456211560	9860	9860	9860	9860	2
329	20241220	142800	456191840	9860	9870	9870	9860	4
330	20241220	142700	456152380	9860	9870	9870	9860	111
331	20241220	142600	455057810	9870	9870	9870	9870	0
332	20241220	142500	455057810	9870	9870	9870	9870	0
333	20241220	142400	455057810	9870	9870	9870	9870	8
334	20241220	142300	454978850	9870	9870	9870	9870	2
335	20241220	142200	454959110	9870	9870	9870	9870	2
336	20241220	142100	454939370	9870	9870	9870	9870	189
337	20241220	142000	453073940	9870	9870	9870	9870	3
338	20241220	141900	453044330	9870	9870	9870	9870	20
339	20241220	141800	452846930	9860	9860	9860	9860	0
340	20241220	141700	452846930	9860	9860	9860	9860	0
341	20241220	141600	452846930	9860	9860	9860	9860	0
342	20241220	141500	452846930	9860	9860	9860	9860	4
343	20241220	141400	452807490	9870	9860	9870	9860	50
344	20241220	141300	452314020	9860	9860	9860	9860	2
345	20241220	141200	452294300	9860	9860	9860	9860	0
346	20241220	141100	452294300	9860	9860	9860	9860	50
347	20241220	141000	451801300	9860	9860	9860	9860	0
348	20241220	140900	451801300	9860	9860	9860	9860	153
349	20241220	140800	450292720	9870	9870	9870	9870	0
350	20241220	140700	450292720	9870	9870	9870	9870	0
351	20241220	140600	450292720	9870	9870	9870	9870	1
352	20241220	140500	450282850	9870	9870	9870	9870	57
353	20241220	140400	449720260	9860	9860	9860	9860	0
354	20241220	140300	449720260	9860	9860	9860	9860	0
355	20241220	140200	449720260	9860	9860	9860	9860	0
356	20241220	140100	449720260	9860	9860	9860	9860	0
357	20241220	140000	449720260	9860	9860	9860	9860	282
358	20241220	135900	446939740	9850	9850	9850	9850	0
359	20241220	135800	446939740	9850	9840	9850	9840	102
360	20241220	135700	445935660	9840	9830	9840	9830	33
361	20241220	135600	445611180	9840	9840	9840	9840	0
362	20241220	135500	445611180	9840	9840	9840	9830	60
363	20241220	135400	445021040	9840	9840	9840	9840	798
364	20241220	135300	437168720	9840	9840	9840	9840	27
365	20241220	135200	436903040	9850	9850	9850	9850	18
366	20241220	135100	436725740	9860	9860	9860	9860	10
367	20241220	135000	436627140	9840	9850	9850	9840	139
368	20241220	134900	435259360	9850	9850	9850	9850	0
369	20241220	134800	435259360	9850	9850	9850	9850	100
370	20241220	134700	434274360	9850	9850	9850	9850	1122
371	20241220	134600	423222660	9850	9860	9860	9850	76
372	20241220	134500	422474030	9850	9850	9850	9850	235
373	20241220	134400	420159280	9860	9850	9860	9850	2
374	20241220	134300	420139570	9860	9860	9860	9860	5
375	20241220	134200	420090270	9860	9860	9870	9860	626
376	20241220	134100	413917880	9870	9870	9870	9870	0
377	20241220	134000	413917880	9870	9870	9870	9870	0
378	20241220	133900	413917880	9870	9870	9870	9870	15
379	20241220	133800	413769830	9870	9870	9870	9870	100
380	20241220	133700	412782830	9870	9870	9870	9870	2
381	20241220	133600	412763090	9860	9860	9860	9860	0
382	20241220	133500	412763090	9860	9860	9860	9860	11
383	20241220	133400	412654630	9860	9860	9860	9860	2
384	20241220	133300	412634910	9850	9860	9860	9850	26
385	20241220	133200	412378800	9850	9850	9850	9850	0
386	20241220	133100	412378800	9850	9850	9850	9850	0
387	20241220	133000	412378800	9850	9850	9850	9850	0
388	20241220	132900	412378800	9850	9850	9850	9850	0
389	20241220	132800	412378800	9850	9860	9870	9850	33
390	20241220	132700	412053660	9850	9850	9850	9850	3
391	20241220	132600	412024110	9850	9850	9850	9850	0
392	20241220	132500	412024110	9850	9850	9850	9850	1
393	20241220	132400	412014260	9850	9850	9850	9850	25
394	20241220	132300	411768010	9860	9860	9860	9860	0
395	20241220	132200	411768010	9860	9860	9860	9860	10
396	20241220	132100	411669410	9850	9850	9850	9850	27
397	20241220	132000	411403460	9860	9860	9860	9860	2
398	20241220	131900	411383740	9860	9860	9860	9860	204
399	20241220	131800	409372300	9870	9870	9870	9870	227
400	20241220	131700	407131810	9870	9870	9870	9870	0
401	20241220	131600	407131810	9870	9870	9870	9870	204
402	20241220	131500	405118330	9870	9870	9870	9870	24
403	20241220	131400	404881450	9860	9860	9860	9860	300
404	20241220	131300	401923450	9870	9870	9870	9860	31
405	20241220	131200	401617730	9870	9870	9870	9870	0
406	20241220	131100	401617730	9870	9880	9880	9870	567
407	20241220	131000	396021410	9880	9880	9880	9880	0
408	20241220	130900	396021410	9880	9880	9880	9880	41
409	20241220	130800	395616330	9880	9880	9880	9880	0
410	20241220	130700	395616330	9880	9880	9880	9880	0
411	20241220	130600	395616330	9880	9880	9880	9880	1
412	20241220	130500	395606450	9880	9880	9880	9880	0
413	20241220	130400	395606450	9880	9880	9880	9880	100
414	20241220	130300	394618450	9880	9880	9880	9880	5
415	20241220	130200	394569050	9880	9880	9880	9880	0
416	20241220	130100	394569050	9880	9880	9880	9880	2
417	20241220	130000	394549290	9870	9870	9870	9870	257
418	20241220	125900	392012700	9870	9870	9870	9870	22
419	20241220	125800	391795560	9870	9870	9870	9870	0
420	20241220	125700	391795560	9870	9860	9870	9860	27
421	20241220	125600	391529330	9860	9860	9860	9860	0
422	20241220	125500	391529330	9860	9860	9860	9860	48
423	20241220	125400	391056050	9860	9880	9880	9860	118
424	20241220	125300	389891380	9870	9870	9870	9870	95
425	20241220	125200	388953730	9870	9870	9870	9870	114
426	20241220	125100	387828550	9870	9870	9870	9870	0
427	20241220	125000	387828550	9870	9870	9870	9870	0
428	20241220	124900	387828550	9870	9870	9870	9870	314
429	20241220	124800	384729370	9880	9880	9880	9880	331
430	20241220	124700	381459090	9890	9890	9890	9890	11
431	20241220	124600	381350300	9890	9890	9890	9890	0
432	20241220	124500	381350300	9890	9890	9890	9890	262
433	20241220	124400	378759120	9890	9900	9900	9890	233
434	20241220	124300	376452700	9900	9900	9900	9900	1
435	20241220	124200	376442800	9880	9880	9880	9880	832
436	20241220	124100	368222640	9870	9870	9870	9870	0
437	20241220	124000	368222640	9870	9870	9870	9870	0
438	20241220	123900	368222640	9870	9880	9880	9870	35
439	20241220	123800	367877090	9880	9880	9880	9880	20
440	20241220	123700	367679490	9880	9880	9880	9880	11
441	20241220	123600	367570810	9870	9870	9870	9870	0
442	20241220	123500	367570810	9870	9870	9870	9870	0
443	20241220	123400	367570810	9870	9890	9890	9870	3105
444	20241220	123300	336894120	9890	9890	9890	9890	0
445	20241220	123200	336894120	9890	9890	9890	9890	2
446	20241220	123100	336874340	9890	9890	9890	9890	24
447	20241220	123000	336636980	9890	9890	9890	9890	0
448	20241220	122900	336636980	9890	9910	9910	9890	635
449	20241220	122800	330352060	9900	9900	9900	9900	0
450	20241220	122700	330352060	9900	9900	9900	9900	10
451	20241220	122600	330253060	9910	9910	9910	9910	13
452	20241220	122500	330124230	9910	9910	9910	9910	12
453	20241220	122400	330005310	9900	9900	9900	9900	0
454	20241220	122300	330005310	9900	9900	9900	9900	0
455	20241220	122200	330005310	9900	9900	9900	9900	0
456	20241220	122100	330005310	9900	9900	9900	9900	0
457	20241220	122000	330005310	9900	9900	9900	9900	110
458	20241220	121900	328916310	9900	9900	9900	9900	1
459	20241220	121800	328906410	9900	9900	9900	9900	22
460	20241220	121700	328688610	9890	9890	9890	9890	0
461	20241220	121600	328688610	9890	9890	9890	9890	0
462	20241220	121500	328688610	9890	9890	9890	9890	2
463	20241220	121400	328668830	9890	9890	9890	9890	40
464	20241220	121300	328273230	9890	9890	9890	9890	0
465	20241220	121200	328273230	9890	9900	9900	9890	94
466	20241220	121100	327343550	9890	9890	9890	9890	1
467	20241220	121000	327333660	9890	9890	9890	9890	0
468	20241220	120900	327333660	9890	9890	9890	9890	0
469	20241220	120800	327333660	9890	9890	9890	9890	0
470	20241220	120700	327333660	9890	9890	9900	9890	587
471	20241220	120600	321523230	9900	9890	9900	9890	40
472	20241220	120500	321127610	9890	9900	9900	9890	159
473	20241220	120400	319554600	9890	9900	9900	9890	38
474	20241220	120300	319178680	9900	9890	9900	9890	3
475	20241220	120200	319149000	9910	9890	9910	9880	1900
476	20241220	120100	300358230	9900	9900	9900	9900	21
477	20241220	120000	300150330	9900	9900	9900	9900	0
478	20241220	115900	300150330	9900	9900	9900	9900	0
479	20241220	115800	300150330	9900	9900	9900	9900	0
480	20241220	115700	300150330	9900	9900	9900	9900	0
481	20241220	115600	300150330	9900	9900	9900	9900	22
482	20241220	115500	299932530	9900	9900	9900	9900	60
483	20241220	115400	299338530	9900	9900	9900	9900	0
484	20241220	115300	299338530	9900	9900	9900	9900	8
485	20241220	115200	299259330	9900	9900	9900	9900	12
486	20241220	115100	299140530	9900	9900	9900	9900	0
487	20241220	115000	299140530	9900	9900	9900	9900	0
488	20241220	114900	299140530	9900	9900	9900	9900	0
489	20241220	114800	299140530	9900	9900	9900	9900	1
490	20241220	114700	299130630	9900	9900	9900	9900	6
491	20241220	114600	299071230	9900	9900	9900	9900	0
492	20241220	114500	299071230	9900	9900	9900	9900	2
493	20241220	114400	299051430	9900	9900	9900	9900	10
494	20241220	114300	298952430	9900	9900	9900	9900	0
495	20241220	114200	298952430	9900	9900	9900	9900	2
496	20241220	114100	298932630	9900	9900	9900	9900	0
497	20241220	114000	298932630	9900	9900	9900	9900	10
498	20241220	113900	298833630	9900	9900	9900	9900	3
499	20241220	113800	298803930	9900	9900	9900	9900	10
500	20241220	113700	298704930	9900	9900	9900	9900	54
501	20241220	113600	298170330	9900	9900	9900	9900	64
502	20241220	113500	297536730	9900	9900	9900	9900	205
503	20241220	113400	295507230	9910	9910	9910	9910	41
504	20241220	113300	295100920	9920	9920	9920	9920	2
505	20241220	113200	295081080	9920	9920	9920	9920	0
506	20241220	113100	295081080	9920	9920	9920	9920	167
507	20241220	113000	293424440	9920	9910	9920	9900	95
508	20241220	112900	292482590	9910	9910	9910	9910	2
509	20241220	112800	292462770	9900	9900	9900	9900	0
510	20241220	112700	292462770	9900	9900	9900	9900	0
511	20241220	112600	292462770	9900	9900	9900	9900	0
512	20241220	112500	292462770	9900	9900	9900	9900	0
513	20241220	112400	292462770	9900	9900	9900	9900	0
514	20241220	112300	292462770	9900	9900	9900	9900	0
515	20241220	112200	292462770	9900	9910	9910	9900	151
516	20241220	112100	290967440	9910	9920	9920	9910	65
517	20241220	112000	290323260	9910	9910	9910	9910	60
518	20241220	111900	289728660	9920	9920	9920	9920	0
519	20241220	111800	289728660	9920	9920	9920	9920	10
520	20241220	111700	289629460	9920	9920	9920	9920	51
521	20241220	111600	289123540	9930	9930	9930	9920	6
522	20241220	111500	289063990	9930	9930	9930	9930	1
523	20241220	111400	289054060	9930	9930	9930	9930	0
524	20241220	111300	289054060	9930	9930	9930	9930	1
525	20241220	111200	289044130	9930	9930	9930	9930	138
526	20241220	111100	287673790	9940	9940	9940	9940	2
527	20241220	111000	287653910	9940	9940	9940	9940	10
528	20241220	110900	287554510	9930	9930	9930	9930	16
529	20241220	110800	287395630	9930	9930	9930	9930	0
530	20241220	110700	287395630	9930	9930	9930	9930	0
531	20241220	110600	287395630	9930	9930	9930	9930	0
532	20241220	110500	287395630	9930	9930	9930	9930	16
533	20241220	110400	287236750	9910	9910	9910	9910	90
534	20241220	110300	286344850	9900	9900	9910	9880	1200
535	20241220	110200	274475540	9900	9900	9900	9900	117
536	20241220	110100	273317240	9900	9910	9910	9890	1778
537	20241220	110000	255715030	9910	9950	9950	9910	1537
538	20241220	105900	240479650	9940	9940	9940	9930	3219
539	20241220	105800	208505060	9950	9950	9950	9950	11
540	20241220	105700	208395610	9960	9960	9960	9960	23
541	20241220	105600	208166530	9950	9950	9950	9950	0
542	20241220	105500	208166530	9950	9950	9950	9950	56
543	20241220	105400	207609330	9950	9950	9950	9950	11
544	20241220	105300	207499880	9950	9960	9960	9950	148
545	20241220	105200	206027230	9980	9980	9980	9980	0
546	20241220	105100	206027230	9980	9980	9980	9980	10
547	20241220	105000	205927430	9970	9970	9970	9970	0
548	20241220	104900	205927430	9970	9970	9970	9970	0
549	20241220	104800	205927430	9970	9970	9970	9970	198
550	20241220	104700	203953370	9930	9960	9960	9930	2342
551	20241220	104600	180670670	9960	9960	9960	9960	3
552	20241220	104500	180640790	9950	9960	9960	9950	112
553	20241220	104400	179525860	9970	9970	9970	9970	0
554	20241220	104300	179525860	9970	9970	9970	9970	10
555	20241220	104200	179426160	9970	9970	9970	9970	40
556	20241220	104100	179027360	9970	9970	9970	9970	12
557	20241220	104000	178907720	9970	9970	9970	9970	61
558	20241220	103900	178299550	9960	9960	9960	9960	0
559	20241220	103800	178299550	9960	9960	9960	9960	0
560	20241220	103700	178299550	9960	9960	9960	9960	1
561	20241220	103600	178289590	9970	9970	9970	9970	0
562	20241220	103500	178289590	9970	9970	9970	9970	0
563	20241220	103400	178289590	9970	9970	9970	9970	0
564	20241220	103300	178289590	9970	9970	9970	9970	0
565	20241220	103200	178289590	9970	9970	9970	9970	0
566	20241220	103100	178289590	9970	9970	9970	9970	0
567	20241220	103000	178289590	9970	9970	9970	9970	0
568	20241220	102900	178289590	9970	9970	9970	9970	0
569	20241220	102800	178289590	9970	9970	9970	9970	1
570	20241220	102700	178279620	9950	9950	9950	9950	10
571	20241220	102600	178180120	9950	9950	9950	9950	0
572	20241220	102500	178180120	9950	9950	9950	9950	434
573	20241220	102400	173861820	9950	9950	9950	9950	91
574	20241220	102300	172956370	9950	9950	9950	9950	15
575	20241220	102200	172807120	9950	9980	9980	9950	1216
576	20241220	102100	160703890	9990	9990	9990	9990	4
577	20241220	102000	160663930	9990	9970	9990	9970	75
578	20241220	101900	159916160	9970	9980	9980	9970	382
579	20241220	101800	156107350	9980	9980	9980	9980	0
580	20241220	101700	156107350	9980	9980	9980	9980	100
581	20241220	101600	155109350	9980	9980	9980	9980	131
582	20241220	101500	153801970	9990	9990	9990	9990	0
583	20241220	101400	153801970	9990	10000	10000	9990	63
584	20241220	101300	153172590	10000	10000	10000	10000	1
585	20241220	101200	153162590	9990	9990	9990	9990	0
586	20241220	101100	153162590	9990	9990	9990	9990	0
587	20241220	101000	153162590	9990	9990	9990	9990	0
588	20241220	100900	153162590	9990	9990	9990	9990	29
589	20241220	100800	152872880	10000	10000	10000	10000	1
590	20241220	100700	152862880	10000	10000	10000	10000	0
591	20241220	100600	152862880	10000	10000	10000	10000	0
592	20241220	100500	152862880	10000	10000	10000	10000	0
593	20241220	100400	152862880	10000	10000	10000	10000	1
594	20241220	100300	152852880	9990	9990	9990	9990	1
595	20241220	100200	152842890	9990	9990	9990	9990	0
596	20241220	100100	152842890	9990	9990	9990	9990	3
597	20241220	100000	152812920	9990	9990	9990	9990	14
598	20241220	095900	152673060	9990	9990	9990	9990	0
599	20241220	095800	152673060	9990	9990	9990	9990	14
600	20241220	095700	152533200	9990	9990	9990	9990	0
601	20241220	095600	152533200	9990	9990	9990	9990	2
602	20241220	095500	152513220	9990	9990	9990	9990	2
603	20241220	095400	152493240	9990	10000	10000	9990	455
604	20241220	095300	147943360	10010	10010	10010	10010	1
605	20241220	095200	147933350	10010	10010	10010	10010	0
606	20241220	095100	147933350	10010	10010	10010	10010	18
607	20241220	095000	147753170	10030	10030	10030	10030	0
608	20241220	094900	147753170	10030	10030	10030	10030	10
609	20241220	094800	147652870	10030	10010	10030	10010	124
610	20241220	094700	146410690	10010	10010	10010	10010	1
611	20241220	094600	146400680	10010	10010	10010	10010	0
612	20241220	094500	146400680	10010	10010	10010	10000	49
613	20241220	094400	145910390	10020	10010	10020	10010	41
614	20241220	094300	145499960	10030	10020	10030	10020	49
615	20241220	094200	145008570	10020	10020	10020	10020	3
616	20241220	094100	144978510	10030	10030	10030	10030	3
617	20241220	094000	144948420	10030	10010	10030	10010	251
618	20241220	093900	142430910	10010	10010	10010	10010	73
619	20241220	093800	141700180	10000	10000	10000	10000	0
620	20241220	093700	141700180	10000	9950	10000	9950	3114
621	20241220	093600	110688630	9950	9950	9950	9950	230
622	20241220	093500	108400130	9950	9940	9950	9940	275
623	20241220	093400	105666580	9940	9960	9960	9940	1703
624	20241220	093300	88724100	9960	9960	9960	9960	110
625	20241220	093200	87628500	9960	9960	9960	9960	49
626	20241220	093100	87140460	9950	9950	9950	9950	0
627	20241220	093000	87140460	9950	9960	9960	9950	705
628	20241220	092900	80125330	9950	9960	9960	9950	763
629	20241220	092800	72527790	9980	9980	9980	9980	1
630	20241220	092700	72517810	9970	9980	9980	9970	30
631	20241220	092600	72218700	9960	9960	9960	9960	0
632	20241220	092500	72218700	9960	9960	9960	9960	68
633	20241220	092400	71541420	9960	9960	9960	9960	161
634	20241220	092300	69937860	9960	9960	9960	9960	35
635	20241220	092200	69589260	9960	9960	9960	9960	97
636	20241220	092100	68623140	9960	9960	9960	9950	220
637	20241220	092000	66432080	9950	9970	9970	9950	1725
638	20241220	091900	49256950	9980	9980	9980	9980	70
639	20241220	091800	48558350	9980	9960	9980	9960	82
640	20241220	091700	47740170	9960	9960	9960	9960	19
641	20241220	091600	47550930	9960	9960	9970	9960	34
642	20241220	091500	47212280	9960	9980	9980	9960	153
643	20241220	091400	45686990	9970	9990	9990	9970	500
644	20241220	091300	40701840	10000	9950	10000	9950	340
645	20241220	091200	37316840	9930	9930	9930	9930	0
646	20241220	091100	37316840	9930	9970	9970	9930	747
647	20241220	091000	29891720	9970	9970	9970	9970	53
648	20241220	090900	29363310	9970	10000	10000	9960	1144
649	20241220	090800	17942590	10000	10000	10000	10000	225
650	20241220	090700	15692590	10000	10020	10020	9980	544
651	20241220	090600	10252920	10020	10050	10050	10010	16
652	20241220	090500	10092520	10050	10020	10050	10010	221
653	20241220	090400	7876930	10020	10080	10080	10020	594
654	20241220	090300	1911230	10090	10080	10090	10080	2
655	20241220	090200	1891060	10100	10100	10100	10100	117
656	20241220	090100	709360	10120	10120	10120	10120	0
657	20241220	090000	709360	10120	10170	10170	10120	70