KissMeData/264850/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210000	615307775	4090	4090	4090	4090	991
3	20241220	205900	615307775	4090	4090	4090	4090	0
4	20241220	205800	615307775	4090	4090	4090	4090	0
5	20241220	205700	615307775	4090	4090	4090	4090	0
6	20241220	205600	615307775	4090	4090	4090	4090	0
7	20241220	205500	615307775	4090	4090	4090	4090	0
8	20241220	205400	615307775	4090	4090	4090	4090	0
9	20241220	205300	615307775	4090	4090	4090	4090	0
10	20241220	205200	615307775	4090	4090	4090	4090	0
11	20241220	205100	615307775	4090	4090	4090	4090	0
12	20241220	205000	615307775	4090	4090	4090	4090	0
13	20241220	204900	615307775	4090	4090	4090	4090	0
14	20241220	204800	615307775	4090	4090	4090	4090	0
15	20241220	204700	615307775	4090	4090	4090	4090	0
16	20241220	204600	615307775	4090	4090	4090	4090	0
17	20241220	204500	615307775	4090	4090	4090	4090	0
18	20241220	204400	615307775	4090	4090	4090	4090	0
19	20241220	204300	615307775	4090	4090	4090	4090	0
20	20241220	204200	615307775	4090	4090	4090	4090	0
21	20241220	204100	615307775	4090	4090	4090	4090	0
22	20241220	204000	615307775	4090	4090	4090	4090	0
23	20241220	203900	615307775	4090	4090	4090	4090	0
24	20241220	203800	615307775	4090	4090	4090	4090	0
25	20241220	203700	615307775	4090	4090	4090	4090	0
26	20241220	203600	615307775	4090	4090	4090	4090	0
27	20241220	203500	615307775	4090	4090	4090	4090	0
28	20241220	203400	615307775	4090	4090	4090	4090	0
29	20241220	203300	615307775	4090	4090	4090	4090	0
30	20241220	203200	615307775	4090	4090	4090	4090	0
31	20241220	203100	615307775	4090	4090	4090	4090	0
32	20241220	203000	615307775	4090	4090	4090	4090	991
33	20241220	202900	615307775	4090	4090	4090	4090	0
34	20241220	202800	615307775	4090	4090	4090	4090	0
35	20241220	202700	615307775	4090	4090	4090	4090	0
36	20241220	202600	615307775	4090	4090	4090	4090	0
37	20241220	202500	615307775	4090	4090	4090	4090	0
38	20241220	202400	615307775	4090	4090	4090	4090	0
39	20241220	202300	615307775	4090	4090	4090	4090	0
40	20241220	202200	615307775	4090	4090	4090	4090	0
41	20241220	202100	615307775	4090	4090	4090	4090	0
42	20241220	202000	615307775	4090	4090	4090	4090	0
43	20241220	201900	615307775	4090	4090	4090	4090	0
44	20241220	201800	615307775	4090	4090	4090	4090	0
45	20241220	201700	615307775	4090	4090	4090	4090	0
46	20241220	201600	615307775	4090	4090	4090	4090	0
47	20241220	201500	615307775	4090	4090	4090	4090	0
48	20241220	201400	615307775	4090	4090	4090	4090	0
49	20241220	201300	615307775	4090	4090	4090	4090	0
50	20241220	201200	615307775	4090	4090	4090	4090	0
51	20241220	201100	615307775	4090	4090	4090	4090	0
52	20241220	201000	615307775	4090	4090	4090	4090	0
53	20241220	200900	615307775	4090	4090	4090	4090	0
54	20241220	200800	615307775	4090	4090	4090	4090	0
55	20241220	200700	615307775	4090	4090	4090	4090	0
56	20241220	200600	615307775	4090	4090	4090	4090	0
57	20241220	200500	615307775	4090	4090	4090	4090	0
58	20241220	200400	615307775	4090	4090	4090	4090	0
59	20241220	200300	615307775	4090	4090	4090	4090	0
60	20241220	200200	615307775	4090	4090	4090	4090	0
61	20241220	200100	615307775	4090	4090	4090	4090	0
62	20241220	200000	615307775	4090	4090	4090	4090	991
63	20241220	195900	615307775	4090	4090	4090	4090	0
64	20241220	195800	615307775	4090	4090	4090	4090	0
65	20241220	195700	615307775	4090	4090	4090	4090	0
66	20241220	195600	615307775	4090	4090	4090	4090	0
67	20241220	195500	615307775	4090	4090	4090	4090	0
68	20241220	195400	615307775	4090	4090	4090	4090	0
69	20241220	195300	615307775	4090	4090	4090	4090	0
70	20241220	195200	615307775	4090	4090	4090	4090	0
71	20241220	195100	615307775	4090	4090	4090	4090	0
72	20241220	195000	615307775	4090	4090	4090	4090	0
73	20241220	194900	615307775	4090	4090	4090	4090	0
74	20241220	194800	615307775	4090	4090	4090	4090	0
75	20241220	194700	615307775	4090	4090	4090	4090	0
76	20241220	194600	615307775	4090	4090	4090	4090	0
77	20241220	194500	615307775	4090	4090	4090	4090	0
78	20241220	194400	615307775	4090	4090	4090	4090	0
79	20241220	194300	615307775	4090	4090	4090	4090	0
80	20241220	194200	615307775	4090	4090	4090	4090	0
81	20241220	194100	615307775	4090	4090	4090	4090	0
82	20241220	194000	615307775	4090	4090	4090	4090	0
83	20241220	193900	615307775	4090	4090	4090	4090	0
84	20241220	193800	615307775	4090	4090	4090	4090	0
85	20241220	193700	615307775	4090	4090	4090	4090	0
86	20241220	193600	615307775	4090	4090	4090	4090	0
87	20241220	193500	615307775	4090	4090	4090	4090	0
88	20241220	193400	615307775	4090	4090	4090	4090	0
89	20241220	193300	615307775	4090	4090	4090	4090	0
90	20241220	193200	615307775	4090	4090	4090	4090	0
91	20241220	193100	615307775	4090	4090	4090	4090	0
92	20241220	193000	615307775	4090	4090	4090	4090	991
93	20241220	192900	615307775	4090	4090	4090	4090	0
94	20241220	192800	615307775	4090	4090	4090	4090	0
95	20241220	192700	615307775	4090	4090	4090	4090	0
96	20241220	192600	615307775	4090	4090	4090	4090	0
97	20241220	192500	615307775	4090	4090	4090	4090	0
98	20241220	192400	615307775	4090	4090	4090	4090	0
99	20241220	192300	615307775	4090	4090	4090	4090	0
100	20241220	192200	615307775	4090	4090	4090	4090	0
101	20241220	192100	615307775	4090	4090	4090	4090	0
102	20241220	192000	615307775	4090	4090	4090	4090	0
103	20241220	191900	615307775	4090	4090	4090	4090	0
104	20241220	191800	615307775	4090	4090	4090	4090	0
105	20241220	191700	615307775	4090	4090	4090	4090	0
106	20241220	191600	615307775	4090	4090	4090	4090	0
107	20241220	191500	615307775	4090	4090	4090	4090	0
108	20241220	191400	615307775	4090	4090	4090	4090	0
109	20241220	191300	615307775	4090	4090	4090	4090	0
110	20241220	191200	615307775	4090	4090	4090	4090	0
111	20241220	191100	615307775	4090	4090	4090	4090	0
112	20241220	191000	615307775	4090	4090	4090	4090	0
113	20241220	190900	615307775	4090	4090	4090	4090	0
114	20241220	190800	615307775	4090	4090	4090	4090	0
115	20241220	190700	615307775	4090	4090	4090	4090	0
116	20241220	190600	615307775	4090	4090	4090	4090	0
117	20241220	190500	615307775	4090	4090	4090	4090	0
118	20241220	190400	615307775	4090	4090	4090	4090	0
119	20241220	190300	615307775	4090	4090	4090	4090	0
120	20241220	190200	615307775	4090	4090	4090	4090	0
121	20241220	190100	615307775	4090	4090	4090	4090	0
122	20241220	190000	615307775	4090	4090	4090	4090	991
123	20241220	185900	615307775	4090	4090	4090	4090	0
124	20241220	185800	615307775	4090	4090	4090	4090	0
125	20241220	185700	615307775	4090	4090	4090	4090	0
126	20241220	185600	615307775	4090	4090	4090	4090	0
127	20241220	185500	615307775	4090	4090	4090	4090	0
128	20241220	185400	615307775	4090	4090	4090	4090	0
129	20241220	185300	615307775	4090	4090	4090	4090	0
130	20241220	185200	615307775	4090	4090	4090	4090	0
131	20241220	185100	615307775	4090	4090	4090	4090	0
132	20241220	185000	615307775	4090	4090	4090	4090	0
133	20241220	184900	615307775	4090	4090	4090	4090	0
134	20241220	184800	615307775	4090	4090	4090	4090	0
135	20241220	184700	615307775	4090	4090	4090	4090	0
136	20241220	184600	615307775	4090	4090	4090	4090	0
137	20241220	184500	615307775	4090	4090	4090	4090	0
138	20241220	184400	615307775	4090	4090	4090	4090	0
139	20241220	184300	615307775	4090	4090	4090	4090	0
140	20241220	184200	615307775	4090	4090	4090	4090	0
141	20241220	184100	615307775	4090	4090	4090	4090	0
142	20241220	184000	615307775	4090	4090	4090	4090	0
143	20241220	183900	615307775	4090	4090	4090	4090	0
144	20241220	183800	615307775	4090	4090	4090	4090	0
145	20241220	183700	615307775	4090	4090	4090	4090	0
146	20241220	183600	615307775	4090	4090	4090	4090	0
147	20241220	183500	615307775	4090	4090	4090	4090	0
148	20241220	183400	615307775	4090	4090	4090	4090	0
149	20241220	183300	615307775	4090	4090	4090	4090	0
150	20241220	183200	615307775	4090	4090	4090	4090	0
151	20241220	183100	615307775	4090	4090	4090	4090	0
152	20241220	183000	615307775	4090	4090	4090	4090	991
153	20241220	182900	615307775	4090	4090	4090	4090	0
154	20241220	182800	615307775	4090	4090	4090	4090	0
155	20241220	182700	615307775	4090	4090	4090	4090	0
156	20241220	182600	615307775	4090	4090	4090	4090	0
157	20241220	182500	615307775	4090	4090	4090	4090	0
158	20241220	182400	615307775	4090	4090	4090	4090	0
159	20241220	182300	615307775	4090	4090	4090	4090	0
160	20241220	182200	615307775	4090	4090	4090	4090	0
161	20241220	182100	615307775	4090	4090	4090	4090	0
162	20241220	182000	615307775	4090	4090	4090	4090	0
163	20241220	181900	615307775	4090	4090	4090	4090	0
164	20241220	181800	615307775	4090	4090	4090	4090	0
165	20241220	181700	615307775	4090	4090	4090	4090	0
166	20241220	181600	615307775	4090	4090	4090	4090	0
167	20241220	181500	615307775	4090	4090	4090	4090	0
168	20241220	181400	615307775	4090	4090	4090	4090	0
169	20241220	181300	615307775	4090	4090	4090	4090	0
170	20241220	181200	615307775	4090	4090	4090	4090	0
171	20241220	181100	615307775	4090	4090	4090	4090	0
172	20241220	181000	615307775	4090	4090	4090	4090	0
173	20241220	180900	615307775	4090	4090	4090	4090	0
174	20241220	180800	615307775	4090	4090	4090	4090	0
175	20241220	180700	615307775	4090	4090	4090	4090	0
176	20241220	180600	615307775	4090	4090	4090	4090	0
177	20241220	180500	615307775	4090	4090	4090	4090	0
178	20241220	180400	615307775	4090	4090	4090	4090	0
179	20241220	180300	615307775	4090	4090	4090	4090	0
180	20241220	180200	615307775	4090	4090	4090	4090	0
181	20241220	180100	615307775	4090	4090	4090	4090	0
182	20241220	180000	615307775	4090	4090	4090	4090	991
183	20241220	175900	615307775	4090	4090	4090	4090	0
184	20241220	175800	615307775	4090	4090	4090	4090	0
185	20241220	175700	615307775	4090	4090	4090	4090	0
186	20241220	175600	615307775	4090	4090	4090	4090	0
187	20241220	175500	615307775	4090	4090	4090	4090	0
188	20241220	175400	615307775	4090	4090	4090	4090	0
189	20241220	175300	615307775	4090	4090	4090	4090	0
190	20241220	175200	615307775	4090	4090	4090	4090	0
191	20241220	175100	615307775	4090	4090	4090	4090	0
192	20241220	175000	615307775	4090	4090	4090	4090	0
193	20241220	174900	615307775	4090	4090	4090	4090	0
194	20241220	174800	615307775	4090	4090	4090	4090	0
195	20241220	174700	615307775	4090	4090	4090	4090	0
196	20241220	174600	615307775	4090	4090	4090	4090	0
197	20241220	174500	615307775	4090	4090	4090	4090	0
198	20241220	174400	615307775	4090	4090	4090	4090	0
199	20241220	174300	615307775	4090	4090	4090	4090	0
200	20241220	174200	615307775	4090	4090	4090	4090	0
201	20241220	174100	615307775	4090	4090	4090	4090	0
202	20241220	174000	615307775	4090	4090	4090	4090	0
203	20241220	173900	615307775	4090	4090	4090	4090	0
204	20241220	173800	615307775	4090	4090	4090	4090	0
205	20241220	173700	615307775	4090	4090	4090	4090	0
206	20241220	173600	615307775	4090	4090	4090	4090	0
207	20241220	173500	615307775	4090	4090	4090	4090	0
208	20241220	173400	615307775	4090	4090	4090	4090	0
209	20241220	173300	615307775	4090	4090	4090	4090	0
210	20241220	173200	615307775	4090	4090	4090	4090	0
211	20241220	173100	615307775	4090	4090	4090	4090	0
212	20241220	173000	615307775	4090	4090	4090	4090	991
213	20241220	172900	615307775	4090	4090	4090	4090	0
214	20241220	172800	615307775	4090	4090	4090	4090	0
215	20241220	172700	615307775	4090	4090	4090	4090	0
216	20241220	172600	615307775	4090	4090	4090	4090	0
217	20241220	172500	615307775	4090	4090	4090	4090	0
218	20241220	172400	615307775	4090	4090	4090	4090	0
219	20241220	172300	615307775	4090	4090	4090	4090	0
220	20241220	172200	615307775	4090	4090	4090	4090	0
221	20241220	172100	615307775	4090	4090	4090	4090	0
222	20241220	172000	615307775	4090	4090	4090	4090	0
223	20241220	171900	615307775	4090	4090	4090	4090	0
224	20241220	171800	615307775	4090	4090	4090	4090	0
225	20241220	171700	615307775	4090	4090	4090	4090	0
226	20241220	171600	615307775	4090	4090	4090	4090	0
227	20241220	171500	615307775	4090	4090	4090	4090	0
228	20241220	171400	615307775	4090	4090	4090	4090	0
229	20241220	171300	615307775	4090	4090	4090	4090	0
230	20241220	171200	615307775	4090	4090	4090	4090	0
231	20241220	171100	615307775	4090	4090	4090	4090	0
232	20241220	171000	615307775	4090	4090	4090	4090	0
233	20241220	170900	615307775	4090	4090	4090	4090	0
234	20241220	170800	615307775	4090	4090	4090	4090	0
235	20241220	170700	615307775	4090	4090	4090	4090	0
236	20241220	170600	615307775	4090	4090	4090	4090	0
237	20241220	170500	615307775	4090	4090	4090	4090	0
238	20241220	170400	615307775	4090	4090	4090	4090	0
239	20241220	170300	615307775	4090	4090	4090	4090	0
240	20241220	170200	615307775	4090	4090	4090	4090	0
241	20241220	170100	615307775	4090	4090	4090	4090	0
242	20241220	170000	615307775	4090	4090	4090	4090	991
243	20241220	165900	615307775	4090	4090	4090	4090	0
244	20241220	165800	615307775	4090	4090	4090	4090	0
245	20241220	165700	615307775	4090	4090	4090	4090	0
246	20241220	165600	615307775	4090	4090	4090	4090	0
247	20241220	165500	615307775	4090	4090	4090	4090	0
248	20241220	165400	615307775	4090	4090	4090	4090	0
249	20241220	165300	615307775	4090	4090	4090	4090	0
250	20241220	165200	615307775	4090	4090	4090	4090	0
251	20241220	165100	615307775	4090	4090	4090	4090	0
252	20241220	165000	615307775	4090	4090	4090	4090	0
253	20241220	164900	615307775	4090	4090	4090	4090	0
254	20241220	164800	615307775	4090	4090	4090	4090	0
255	20241220	164700	615307775	4090	4090	4090	4090	0
256	20241220	164600	615307775	4090	4090	4090	4090	0
257	20241220	164500	615307775	4090	4090	4090	4090	0
258	20241220	164400	615307775	4090	4090	4090	4090	0
259	20241220	164300	615307775	4090	4090	4090	4090	0
260	20241220	164200	615307775	4090	4090	4090	4090	0
261	20241220	164100	615307775	4090	4090	4090	4090	0
262	20241220	164000	615307775	4090	4090	4090	4090	0
263	20241220	163900	615307775	4090	4090	4090	4090	0
264	20241220	163800	615307775	4090	4090	4090	4090	0
265	20241220	163700	615307775	4090	4090	4090	4090	0
266	20241220	163600	615307775	4090	4090	4090	4090	0
267	20241220	163500	615307775	4090	4090	4090	4090	0
268	20241220	163400	615307775	4090	4090	4090	4090	0
269	20241220	163300	615307775	4090	4090	4090	4090	0
270	20241220	163200	615307775	4090	4090	4090	4090	0
271	20241220	163100	615307775	4090	4090	4090	4090	0
272	20241220	163000	615307775	4090	4090	4090	4090	991
273	20241220	162900	615307775	4090	4090	4090	4090	0
274	20241220	162800	615307775	4090	4090	4090	4090	0
275	20241220	162700	615307775	4090	4090	4090	4090	0
276	20241220	162600	615307775	4090	4090	4090	4090	0
277	20241220	162500	615307775	4090	4090	4090	4090	0
278	20241220	162400	615307775	4090	4090	4090	4090	0
279	20241220	162300	615307775	4090	4090	4090	4090	0
280	20241220	162200	615307775	4090	4090	4090	4090	0
281	20241220	162100	615307775	4090	4090	4090	4090	0
282	20241220	162000	615307775	4090	4090	4090	4090	0
283	20241220	161900	615307775	4090	4090	4090	4090	0
284	20241220	161800	615307775	4090	4090	4090	4090	0
285	20241220	161700	615307775	4090	4090	4090	4090	0
286	20241220	161600	615307775	4090	4090	4090	4090	0
287	20241220	161500	615307775	4090	4090	4090	4090	0
288	20241220	161400	615307775	4090	4090	4090	4090	0
289	20241220	161300	615307775	4090	4090	4090	4090	0
290	20241220	161200	615307775	4090	4090	4090	4090	0
291	20241220	161100	615307775	4090	4090	4090	4090	0
292	20241220	161000	615307775	4090	4090	4090	4090	0
293	20241220	160900	615307775	4090	4090	4090	4090	0
294	20241220	160800	615307775	4090	4090	4090	4090	0
295	20241220	160700	615307775	4090	4090	4090	4090	0
296	20241220	160600	615307775	4090	4090	4090	4090	0
297	20241220	160500	615307775	4090	4090	4090	4090	0
298	20241220	160400	615307775	4090	4090	4090	4090	0
299	20241220	160300	615307775	4090	4090	4090	4090	0
300	20241220	160200	615307775	4090	4090	4090	4090	0
301	20241220	160100	615307775	4090	4090	4090	4090	0
302	20241220	160000	615307775	4090	4090	4090	4090	991
303	20241220	155900	615307775	4090	4090	4090	4090	0
304	20241220	155800	615307775	4090	4090	4090	4090	0
305	20241220	155700	615307775	4090	4090	4090	4090	0
306	20241220	155600	615307775	4090	4090	4090	4090	0
307	20241220	155500	615307775	4090	4090	4090	4090	0
308	20241220	155400	615307775	4090	4090	4090	4090	0
309	20241220	155300	615307775	4090	4090	4090	4090	0
310	20241220	155200	615307775	4090	4090	4090	4090	0
311	20241220	155100	615307775	4090	4090	4090	4090	0
312	20241220	155000	615307775	4090	4090	4090	4090	0
313	20241220	154900	615307775	4090	4090	4090	4090	0
314	20241220	154800	615307775	4090	4090	4090	4090	0
315	20241220	154700	615307775	4090	4090	4090	4090	0
316	20241220	154600	615307775	4090	4090	4090	4090	0
317	20241220	154500	615307775	4090	4090	4090	4090	0
318	20241220	154400	615307775	4090	4090	4090	4090	0
319	20241220	154300	615307775	4090	4090	4090	4090	0
320	20241220	154200	615307775	4090	4090	4090	4090	0
321	20241220	154100	615307775	4090	4090	4090	4090	0
322	20241220	154000	615307775	4090	4090	4090	4090	0
323	20241220	153900	615307775	4090	4090	4090	4090	0
324	20241220	153800	615307775	4090	4090	4090	4090	0
325	20241220	153700	615307775	4090	4090	4090	4090	0
326	20241220	153600	615307775	4090	4090	4090	4090	0
327	20241220	153500	615307775	4090	4090	4090	4090	0
328	20241220	153400	615307775	4090	4090	4090	4090	0
329	20241220	153300	615307775	4090	4090	4090	4090	0
330	20241220	153200	615307775	4090	4090	4090	4090	0
331	20241220	153100	615307775	4090	4090	4090	4090	0
332	20241220	153000	615307775	4090	4090	4090	4090	1982
333	20241220	152900	611254585	4065	4065	4065	4065	0
334	20241220	152800	611254585	4065	4065	4065	4065	0
335	20241220	152700	611254585	4065	4065	4065	4065	0
336	20241220	152600	611254585	4065	4065	4065	4065	0
337	20241220	152500	611254585	4065	4065	4065	4065	0
338	20241220	152400	611254585	4065	4065	4065	4065	0
339	20241220	152300	611254585	4065	4065	4065	4065	0
340	20241220	152200	611254585	4065	4065	4065	4065	0
341	20241220	152100	611254585	4065	4065	4065	4065	0
342	20241220	152000	611254585	4065	4065	4065	4065	0
343	20241220	151900	611254585	4065	4085	4085	4065	1307
344	20241220	151800	605940145	4070	4070	4090	4070	1395
345	20241220	151700	600259950	4085	4085	4085	4085	450
346	20241220	151600	598421700	4075	4075	4090	4075	106
347	20241220	151500	597989735	4075	4075	4075	4075	510
348	20241220	151400	595911485	4090	4085	4090	4085	130
349	20241220	151300	595380285	4080	4080	4080	4080	400
350	20241220	151200	593748285	4085	4085	4085	4085	153
351	20241220	151100	593123280	4085	4075	4085	4075	19
352	20241220	151000	593045845	4085	4085	4085	4085	0
353	20241220	150900	593045845	4085	4085	4085	4085	46
354	20241220	150800	592857935	4080	4080	4080	4080	201
355	20241220	150700	592037855	4080	4080	4090	4080	84
356	20241220	150600	591694895	4085	4090	4090	4085	1224
357	20241220	150500	586694850	4085	4085	4085	4085	29
358	20241220	150400	586576385	4085	4085	4085	4085	633
359	20241220	150300	583990580	4080	4085	4085	4080	50
360	20241220	150200	583786555	4085	4085	4085	4085	40
361	20241220	150100	583623155	4090	4090	4090	4085	612
362	20241220	150000	581123065	4090	4090	4090	4090	152
363	20241220	145900	580501385	4085	4090	4090	4085	760
364	20241220	145800	577395985	4090	4090	4090	4090	3
365	20241220	145700	577383715	4085	4085	4085	4085	250
366	20241220	145600	576362465	4085	4090	4090	4085	45
367	20241220	145500	576178590	4090	4085	4090	4080	25
368	20241220	145400	576076470	4085	4085	4090	4085	162
369	20241220	145300	575414690	4090	4090	4090	4090	8
370	20241220	145200	575381970	4090	4090	4090	4085	469
371	20241220	145100	573465600	4090	4075	4090	4075	79
372	20241220	145000	573143660	4090	4090	4090	4075	124
373	20241220	144900	572636515	4085	4085	4085	4085	50
374	20241220	144800	572432265	4085	4085	4085	4085	0
375	20241220	144700	572432265	4085	4085	4085	4065	1272
376	20241220	144600	567244385	4085	4085	4085	4085	0
377	20241220	144500	567244385	4085	4080	4085	4080	172
378	20241220	144400	566542600	4065	4065	4065	4065	0
379	20241220	144300	566542600	4065	4080	4080	4065	473
380	20241220	144200	564619530	4080	4080	4080	4080	0
381	20241220	144100	564619530	4080	4080	4080	4080	161
382	20241220	144000	563962650	4065	4070	4070	4065	216
383	20241220	143900	563084360	4065	4065	4065	4065	34
384	20241220	143800	562946150	4065	4065	4065	4065	623
385	20241220	143700	560413655	4065	4065	4065	4065	0
386	20241220	143600	560413655	4065	4065	4065	4065	0
387	20241220	143500	560413655	4065	4070	4085	4065	997
388	20241220	143400	556357335	4070	4075	4075	4070	502
389	20241220	143300	554312935	4075	4075	4075	4075	107
390	20241220	143200	553876910	4075	4085	4085	4075	451
391	20241220	143100	552036145	4090	4090	4090	4090	5
392	20241220	143000	552015695	4090	4090	4090	4090	0
393	20241220	142900	552015695	4090	4095	4095	4090	191
394	20241220	142800	551234310	4100	4095	4100	4095	201
395	20241220	142700	550411210	4095	4095	4095	4095	44
396	20241220	142600	550231030	4100	4100	4100	4100	133
397	20241220	142500	549685730	4110	4110	4110	4110	50
398	20241220	142400	549480230	4095	4095	4095	4095	0
399	20241220	142300	549480230	4095	4095	4095	4095	810
400	20241220	142200	546163280	4100	4100	4100	4100	0
401	20241220	142100	546163280	4100	4100	4100	4100	365
402	20241220	142000	544666780	4100	4100	4100	4100	0
403	20241220	141900	544666780	4100	4100	4100	4100	0
404	20241220	141800	544666780	4100	4100	4100	4100	0
405	20241220	141700	544666780	4100	4100	4100	4100	1076
406	20241220	141600	540255180	4100	4105	4105	4100	202
407	20241220	141500	539426970	4110	4115	4115	4110	6
408	20241220	141400	539402290	4115	4115	4115	4115	4
409	20241220	141300	539385830	4115	4115	4115	4115	122
410	20241220	141200	538883800	4110	4110	4110	4110	482
411	20241220	141100	536902780	4105	4105	4105	4105	0
412	20241220	141000	536902780	4105	4105	4105	4105	300
413	20241220	140900	535671280	4105	4105	4105	4105	493
414	20241220	140800	533647515	4105	4100	4105	4100	811
415	20241220	140700	530318385	4100	4100	4100	4100	0
416	20241220	140600	530318385	4100	4100	4100	4100	0
417	20241220	140500	530318385	4100	4100	4100	4100	0
418	20241220	140400	530318385	4100	4100	4100	4095	347
419	20241220	140300	528895935	4100	4100	4100	4100	129
420	20241220	140200	528367035	4070	4070	4070	4070	0
421	20241220	140100	528367035	4070	4070	4070	4070	0
422	20241220	140000	528367035	4070	4070	4070	4070	100
423	20241220	135900	527960035	4070	4070	4070	4070	0
424	20241220	135800	527960035	4070	4095	4095	4070	628
425	20241220	135700	525400875	4090	4080	4090	4080	549
426	20241220	135600	523159705	4080	4080	4080	4080	0
427	20241220	135500	523159705	4080	4080	4080	4080	0
428	20241220	135400	523159705	4080	4080	4080	4070	152
429	20241220	135300	522539575	4070	4070	4070	4070	4
430	20241220	135200	522523295	4090	4090	4090	4090	0
431	20241220	135100	522523295	4090	4090	4090	4090	0
432	20241220	135000	522523295	4090	4090	4090	4090	43
433	20241220	134900	522347425	4090	4090	4090	4090	0
434	20241220	134800	522347425	4090	4090	4090	4090	1
435	20241220	134700	522343335	4100	4100	4100	4100	0
436	20241220	134600	522343335	4100	4100	4100	4100	0
437	20241220	134500	522343335	4100	4100	4100	4100	0
438	20241220	134400	522343335	4100	4100	4100	4100	0
439	20241220	134300	522343335	4100	4100	4100	4100	0
440	20241220	134200	522343335	4100	4100	4100	4100	23
441	20241220	134100	522249035	4075	4075	4075	4075	922
442	20241220	134000	518491885	4100	4100	4100	4100	0
443	20241220	133900	518491885	4100	4100	4100	4100	128
444	20241220	133800	517967085	4075	4075	4075	4075	0
445	20241220	133700	517967085	4075	4080	4080	4075	292
446	20241220	133600	516775805	4105	4105	4105	4105	1
447	20241220	133500	516771700	4085	4085	4085	4085	3
448	20241220	133400	516759445	4110	4085	4110	4085	251
449	20241220	133300	515733300	4075	4070	4075	4070	224
450	20241220	133200	514820900	4070	4070	4070	4070	6
451	20241220	133100	514796480	4075	4075	4075	4075	0
452	20241220	133000	514796480	4075	4075	4075	4075	0
453	20241220	132900	514796480	4075	4070	4075	4070	1810
454	20241220	132800	507425350	4070	4065	4070	4055	3701
455	20241220	132700	492395075	4065	4065	4065	4065	338
456	20241220	132600	491021105	4065	4070	4070	4065	129
457	20241220	132500	490496095	4070	4070	4070	4070	288
458	20241220	132400	489323935	4070	4070	4070	4070	159
459	20241220	132300	488676805	4070	4070	4070	4070	42
460	20241220	132200	488505865	4070	4070	4070	4070	7
461	20241220	132100	488477375	4070	4070	4070	4070	239
462	20241220	132000	487504645	4070	4070	4070	4070	196
463	20241220	131900	486706925	4070	4070	4070	4070	0
464	20241220	131800	486706925	4070	4070	4070	4070	50
465	20241220	131700	486503425	4075	4065	4075	4065	1225
466	20241220	131600	481512050	4065	4065	4065	4065	0
467	20241220	131500	481512050	4065	4065	4065	4065	580
468	20241220	131400	479154350	4065	4065	4065	4065	500
469	20241220	131300	477121850	4065	4070	4070	4065	125
470	20241220	131200	476613525	4070	4070	4070	4070	1727
471	20241220	131100	469584635	4075	4075	4075	4075	1157
472	20241220	131000	464869860	4080	4075	4080	4075	94
473	20241220	130900	464486735	4080	4080	4080	4080	220
474	20241220	130800	463589135	4085	4085	4085	4085	0
475	20241220	130700	463589135	4085	4080	4085	4080	8
476	20241220	130600	463556490	4075	4075	4075	4075	0
477	20241220	130500	463556490	4075	4075	4075	4075	0
478	20241220	130400	463556490	4075	4075	4075	4075	0
479	20241220	130300	463556490	4075	4075	4075	4075	100
480	20241220	130200	463148990	4075	4075	4085	4075	217
481	20241220	130100	462263145	4075	4085	4085	4075	837
482	20241220	130000	458848620	4080	4080	4080	4080	150
483	20241220	125900	458236620	4070	4075	4075	4070	122
484	20241220	125800	457739580	4075	4075	4075	4070	3080
485	20241220	125700	445196080	4075	4075	4075	4075	120
486	20241220	125600	444707080	4075	4075	4075	4075	215
487	20241220	125500	443830955	4075	4075	4075	4075	0
488	20241220	125400	443830955	4075	4075	4075	4070	6
489	20241220	125300	443806515	4085	4085	4085	4080	180
490	20241220	125200	443071220	4085	4085	4085	4085	0
491	20241220	125100	443071220	4085	4075	4085	4070	97
492	20241220	125000	442675045	4075	4075	4085	4075	74
493	20241220	124900	442372995	4075	4075	4075	4075	5
494	20241220	124800	442352620	4075	4075	4075	4075	2101
495	20241220	124700	433791045	4080	4080	4080	4080	0
496	20241220	124600	433791045	4080	4085	4085	4080	237
497	20241220	124500	432824030	4080	4080	4080	4080	800
498	20241220	124400	429560030	4090	4090	4090	4090	0
499	20241220	124300	429560030	4090	4090	4090	4090	0
500	20241220	124200	429560030	4090	4090	4090	4090	44
501	20241220	124100	429380070	4080	4085	4085	4080	130
502	20241220	124000	428849065	4085	4085	4085	4085	3
503	20241220	123900	428836810	4090	4090	4090	4090	0
504	20241220	123800	428836810	4090	4090	4090	4090	10
505	20241220	123700	428795910	4090	4090	4090	4090	0
506	20241220	123600	428795910	4090	4090	4090	4090	0
507	20241220	123500	428795910	4090	4090	4090	4090	6
508	20241220	123400	428771370	4080	4080	4080	4080	161
509	20241220	123300	428114490	4080	4080	4080	4080	212
510	20241220	123200	427249530	4080	4075	4080	4075	1360
511	20241220	123100	421704825	4080	4080	4080	4080	5449
512	20241220	123000	399472905	4085	4085	4085	4085	654
513	20241220	122900	396801315	4085	4085	4085	4085	40
514	20241220	122800	396637915	4085	4085	4085	4085	300
515	20241220	122700	395412415	4085	4085	4085	4085	0
516	20241220	122600	395412415	4085	4085	4085	4085	0
517	20241220	122500	395412415	4085	4085	4085	4085	0
518	20241220	122400	395412415	4085	4085	4085	4085	0
519	20241220	122300	395412415	4085	4085	4085	4085	0
520	20241220	122200	395412415	4085	4085	4085	4085	300
521	20241220	122100	394186915	4085	4085	4085	4085	0
522	20241220	122000	394186915	4085	4085	4085	4085	0
523	20241220	121900	394186915	4085	4085	4085	4085	0
524	20241220	121800	394186915	4085	4085	4085	4085	75
525	20241220	121700	393880540	4090	4090	4090	4090	100
526	20241220	121600	393471540	4090	4090	4090	4090	3172
527	20241220	121500	380498060	4090	4090	4090	4090	30
528	20241220	121400	380375360	4090	4090	4090	4090	62
529	20241220	121300	380121780	4090	4090	4090	4090	53
530	20241220	121200	379905010	4090	4085	4090	4085	236
531	20241220	121100	378940770	4085	4090	4090	4085	530
532	20241220	121000	376775570	4085	4085	4085	4085	50
533	20241220	120900	376571320	4090	4090	4090	4085	228
534	20241220	120800	375639795	4090	4090	4090	4090	1
535	20241220	120700	375635705	4085	4085	4090	4085	96
536	20241220	120600	375243500	4090	4085	4090	4085	2915
537	20241220	120500	363335720	4095	4090	4095	4090	202
538	20241220	120400	362509530	4090	4090	4090	4090	149
539	20241220	120300	361900120	4085	4085	4085	4085	670
540	20241220	120200	359163170	4085	4090	4090	4085	509
541	20241220	120100	357082405	4085	4085	4085	4085	375
542	20241220	120000	355550530	4085	4090	4090	4085	670
543	20241220	115900	352810235	4090	4090	4090	4090	0
544	20241220	115800	352810235	4090	4090	4090	4090	115
545	20241220	115700	352339885	4090	4090	4090	4090	0
546	20241220	115600	352339885	4090	4090	4090	4090	600
547	20241220	115500	349885885	4095	4095	4095	4095	0
548	20241220	115400	349885885	4095	4095	4095	4095	456
549	20241220	115300	348018565	4095	4095	4095	4095	0
550	20241220	115200	348018565	4095	4095	4095	4095	1464
551	20241220	115100	342023485	4095	4095	4095	4095	251
552	20241220	115000	340995640	4090	4090	4090	4090	0
553	20241220	114900	340995640	4090	4090	4090	4090	0
554	20241220	114800	340995640	4090	4090	4090	4090	0
555	20241220	114700	340995640	4090	4090	4090	4090	0
556	20241220	114600	340995640	4090	4090	4090	4090	0
557	20241220	114500	340995640	4090	4090	4090	4090	61
558	20241220	114400	340746150	4115	4115	4115	4115	0
559	20241220	114300	340746150	4115	4115	4115	4115	0
560	20241220	114200	340746150	4115	4090	4115	4085	430
561	20241220	114100	338985335	4090	4090	4090	4090	506
562	20241220	114000	336915795	4090	4095	4095	4090	6124
563	20241220	113900	311865600	4110	4110	4110	4110	0
564	20241220	113800	311865600	4110	4110	4110	4110	0
565	20241220	113700	311865600	4110	4100	4110	4095	588
566	20241220	113600	309455970	4095	4095	4095	4095	145
567	20241220	113500	308862195	4095	4095	4095	4095	700
568	20241220	113400	305995695	4120	4120	4120	4120	0
569	20241220	113300	305995695	4120	4120	4120	4120	2
570	20241220	113200	305987455	4120	4120	4120	4120	0
571	20241220	113100	305987455	4120	4120	4120	4120	0
572	20241220	113000	305987455	4120	4120	4120	4120	0
573	20241220	112900	305987455	4120	4120	4120	4120	1
574	20241220	112800	305983335	4105	4100	4105	4100	2113
575	20241220	112700	297319470	4105	4105	4105	4095	525
576	20241220	112600	295169575	4095	4100	4100	4095	244
577	20241220	112500	294169290	4100	4105	4105	4100	106
578	20241220	112400	293734540	4105	4105	4105	4105	0
579	20241220	112300	293734540	4105	4105	4105	4105	1
580	20241220	112200	293730435	4105	4105	4105	4105	0
581	20241220	112100	293730435	4105	4105	4105	4105	0
582	20241220	112000	293730435	4105	4105	4105	4105	0
583	20241220	111900	293730435	4105	4105	4105	4105	0
584	20241220	111800	293730435	4105	4105	4105	4105	0
585	20241220	111700	293730435	4105	4105	4105	4105	0
586	20241220	111600	293730435	4105	4115	4115	4105	154
587	20241220	111500	293098255	4120	4115	4120	4115	2
588	20241220	111400	293090020	4110	4110	4110	4110	105
589	20241220	111300	292658470	4120	4120	4120	4120	0
590	20241220	111200	292658470	4120	4120	4120	4120	0
591	20241220	111100	292658470	4120	4110	4120	4110	10
592	20241220	111000	292617320	4105	4110	4110	4105	46
593	20241220	110900	292428435	4110	4110	4110	4110	2
594	20241220	110800	292420215	4110	4110	4110	4110	0
595	20241220	110700	292420215	4110	4105	4110	4105	39
596	20241220	110600	292260100	4110	4110	4110	4110	3
597	20241220	110500	292247770	4105	4105	4105	4105	0
598	20241220	110400	292247770	4105	4105	4105	4105	0
599	20241220	110300	292247770	4105	4105	4105	4105	28
600	20241220	110200	292132830	4105	4105	4110	4105	250
601	20241220	110100	291105830	4100	4090	4100	4090	746
602	20241220	110000	288049190	4090	4095	4095	4090	630
603	20241220	105900	285469990	4095	4120	4120	4095	749
604	20241220	105800	282401610	4095	4095	4095	4095	0
605	20241220	105700	282401610	4095	4095	4120	4095	712
606	20241220	105600	279485910	4095	4105	4105	4095	3220
607	20241220	105500	266283420	4100	4100	4100	4100	0
608	20241220	105400	266283420	4100	4110	4110	4100	5450
609	20241220	105300	243925180	4125	4125	4125	4125	83
610	20241220	105200	243582805	4110	4120	4125	4110	286
611	20241220	105100	242407320	4130	4130	4130	4130	0
612	20241220	105000	242407320	4130	4130	4130	4130	0
613	20241220	104900	242407320	4130	4110	4130	4110	541
614	20241220	104800	240183790	4115	4115	4115	4115	304
615	20241220	104700	238932830	4130	4130	4130	4130	0
616	20241220	104600	238932830	4130	4130	4130	4130	0
617	20241220	104500	238932830	4130	4130	4130	4130	0
618	20241220	104400	238932830	4130	4130	4130	4130	196
619	20241220	104300	238123350	4135	4115	4135	4115	750
620	20241220	104200	235036100	4135	4135	4135	4135	2
621	20241220	104100	235027830	4135	4135	4135	4135	168
622	20241220	104000	234333150	4135	4135	4135	4135	0
623	20241220	103900	234333150	4135	4135	4135	4135	0
624	20241220	103800	234333150	4135	4135	4135	4135	3
625	20241220	103700	234320745	4130	4130	4130	4130	752
626	20241220	103600	231214985	4110	4110	4110	4110	2992
627	20241220	103500	218917865	4110	4110	4110	4110	0
628	20241220	103400	218917865	4110	4110	4110	4110	1
629	20241220	103300	218913755	4105	4105	4105	4105	301
630	20241220	103200	217678150	4105	4115	4115	4105	501
631	20241220	103100	215619805	4125	4125	4125	4125	3
632	20241220	103000	215607430	4135	4110	4135	4110	682
633	20241220	102900	212803785	4115	4115	4115	4115	2
634	20241220	102800	212795555	4115	4110	4115	4110	1199
635	20241220	102700	207867170	4115	4120	4120	4110	2373
636	20241220	102600	198102325	4120	4130	4130	4120	305
637	20241220	102500	196844910	4145	4145	4145	4145	2
638	20241220	102400	196836620	4135	4135	4135	4135	5
639	20241220	102300	196815945	4150	4150	4150	4150	1
640	20241220	102200	196811795	4135	4135	4135	4135	1
641	20241220	102100	196807660	4150	4150	4150	4150	17
642	20241220	102000	196737110	4150	4150	4150	4150	0
643	20241220	101900	196737110	4150	4125	4150	4120	1451
644	20241220	101800	190758810	4150	4150	4150	4150	0
645	20241220	101700	190758810	4150	4150	4150	4150	0
646	20241220	101600	190758810	4150	4150	4150	4150	0
647	20241220	101500	190758810	4150	4150	4150	4150	2
648	20241220	101400	190750510	4150	4130	4150	4125	1055
649	20241220	101300	186397340	4150	4135	4150	4135	101
650	20241220	101200	185979690	4135	4135	4135	4135	268
651	20241220	101100	184871510	4150	4150	4150	4150	1
652	20241220	101000	184867360	4150	4150	4150	4150	0
653	20241220	100900	184867360	4150	4150	4150	4150	2
654	20241220	100800	184859060	4140	4140	4140	4140	120
655	20241220	100700	184362260	4150	4150	4150	4150	40
656	20241220	100600	184196260	4135	4140	4140	4135	175
657	20241220	100500	183472060	4150	4150	4160	4150	25
658	20241220	100400	183368300	4160	4155	4160	4155	12
659	20241220	100300	183318435	4155	4150	4155	4150	308
660	20241220	100200	182038835	4155	4155	4155	4155	0
661	20241220	100100	182038835	4155	4155	4155	4155	102
662	20241220	100000	181615025	4130	4135	4135	4130	564
663	20241220	095900	179285675	4150	4150	4150	4150	100
664	20241220	095800	178870675	4160	4160	4160	4140	8
665	20241220	095700	178837495	4160	4135	4160	4135	483
666	20241220	095600	176840195	4135	4130	4135	4130	245
667	20241220	095500	175828270	4125	4125	4125	4125	50
668	20241220	095400	175622020	4125	4125	4125	4125	200
669	20241220	095300	174797020	4125	4125	4125	4115	305
670	20241220	095200	173540875	4125	4125	4125	4120	151
671	20241220	095100	172918715	4125	4130	4130	4120	612
672	20241220	095000	170397070	4130	4130	4130	4130	0
673	20241220	094900	170397070	4130	4130	4130	4130	9
674	20241220	094800	170359900	4135	4140	4140	4135	7
675	20241220	094700	170330950	4145	4145	4145	4145	0
676	20241220	094600	170330950	4145	4145	4145	4145	4
677	20241220	094500	170314370	4145	4145	4145	4145	4
678	20241220	094400	170297790	4130	4145	4145	4130	3
679	20241220	094300	170285370	4145	4145	4145	4120	40
680	20241220	094200	170120245	4145	4115	4145	4115	41
681	20241220	094100	169951500	4110	4125	4125	4110	500
682	20241220	094000	167895835	4155	4155	4155	4155	4
683	20241220	093900	167879215	4155	4150	4155	4150	301
684	20241220	093800	166630060	4150	4150	4150	4150	0
685	20241220	093700	166630060	4150	4150	4150	4110	1011
686	20241220	093600	162455890	4150	4150	4150	4150	2
687	20241220	093500	162447590	4140	4135	4140	4135	3665
688	20241220	093400	147275120	4135	4135	4135	4135	1
689	20241220	093300	147270985	4130	4130	4130	4130	14
690	20241220	093200	147213165	4130	4130	4130	4130	250
691	20241220	093100	146180665	4125	4115	4125	4115	205
692	20241220	093000	145335090	4115	4115	4115	4115	225
693	20241220	092900	144409215	4110	4115	4115	4110	507
694	20241220	092800	142325410	4115	4115	4115	4115	29
695	20241220	092700	142206075	4110	4115	4115	4110	1874
696	20241220	092600	134501255	4115	4115	4115	4115	18
697	20241220	092500	134427185	4115	4130	4130	4115	3039
698	20241220	092400	121898045	4140	4135	4140	4135	219
699	20241220	092300	120991675	4125	4125	4125	4125	100
700	20241220	092200	120579175	4125	4135	4135	4120	73
701	20241220	092100	120278070	4120	4130	4135	4120	1583
702	20241220	092000	113744090	4135	4135	4135	4135	1
703	20241220	091900	113739955	4125	4125	4125	4125	3565
704	20241220	091800	99034330	4125	4130	4130	4125	1171
705	20241220	091700	94203870	4130	4135	4135	4130	648
706	20241220	091600	91527580	4140	4130	4140	4130	433
707	20241220	091500	89739090	4130	4165	4175	4130	2713
708	20241220	091400	78510055	4175	4175	4175	4175	0
709	20241220	091300	78510055	4175	4175	4175	4175	451
710	20241220	091200	76627130	4175	4175	4175	4175	0
711	20241220	091100	76627130	4175	4140	4175	4140	292
712	20241220	091000	75418035	4140	4150	4150	4140	654
713	20241220	090900	72708960	4150	4160	4160	4145	3707
714	20241220	090800	57329475	4170	4170	4170	4170	3
715	20241220	090700	57316965	4160	4150	4160	4145	1005
716	20241220	090600	53146365	4150	4160	4160	4150	981
717	20241220	090500	49071290	4175	4175	4175	4160	810
718	20241220	090400	45693005	4175	4175	4175	4160	5276
719	20241220	090300	23680855	4175	4180	4180	4175	150
720	20241220	090200	23054285	4175	4190	4190	4175	1313
721	20241220	090100	17570805	4195	4195	4195	4175	2261
722	20241220	090000	8110200	4200	4200	4200	4200	1927