KissMeData/300080/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211000	800300570	18950	18950	18950	18950	498
3	20241220	210900	800300570	18950	18950	18950	18950	0
4	20241220	210800	800300570	18950	18950	18950	18950	0
5	20241220	210700	800300570	18950	18950	18950	18950	0
6	20241220	210600	800300570	18950	18950	18950	18950	0
7	20241220	210500	800300570	18950	18950	18950	18950	0
8	20241220	210400	800300570	18950	18950	18950	18950	0
9	20241220	210300	800300570	18950	18950	18950	18950	0
10	20241220	210200	800300570	18950	18950	18950	18950	0
11	20241220	210100	800300570	18950	18950	18950	18950	0
12	20241220	210000	800300570	18950	18950	18950	18950	0
13	20241220	205900	800300570	18950	18950	18950	18950	0
14	20241220	205800	800300570	18950	18950	18950	18950	0
15	20241220	205700	800300570	18950	18950	18950	18950	0
16	20241220	205600	800300570	18950	18950	18950	18950	0
17	20241220	205500	800300570	18950	18950	18950	18950	0
18	20241220	205400	800300570	18950	18950	18950	18950	0
19	20241220	205300	800300570	18950	18950	18950	18950	0
20	20241220	205200	800300570	18950	18950	18950	18950	0
21	20241220	205100	800300570	18950	18950	18950	18950	0
22	20241220	205000	800300570	18950	18950	18950	18950	0
23	20241220	204900	800300570	18950	18950	18950	18950	0
24	20241220	204800	800300570	18950	18950	18950	18950	0
25	20241220	204700	800300570	18950	18950	18950	18950	0
26	20241220	204600	800300570	18950	18950	18950	18950	0
27	20241220	204500	800300570	18950	18950	18950	18950	0
28	20241220	204400	800300570	18950	18950	18950	18950	0
29	20241220	204300	800300570	18950	18950	18950	18950	0
30	20241220	204200	800300570	18950	18950	18950	18950	0
31	20241220	204100	800300570	18950	18950	18950	18950	0
32	20241220	204000	800300570	18950	18950	18950	18950	498
33	20241220	203900	800300570	18950	18950	18950	18950	0
34	20241220	203800	800300570	18950	18950	18950	18950	0
35	20241220	203700	800300570	18950	18950	18950	18950	0
36	20241220	203600	800300570	18950	18950	18950	18950	0
37	20241220	203500	800300570	18950	18950	18950	18950	0
38	20241220	203400	800300570	18950	18950	18950	18950	0
39	20241220	203300	800300570	18950	18950	18950	18950	0
40	20241220	203200	800300570	18950	18950	18950	18950	0
41	20241220	203100	800300570	18950	18950	18950	18950	0
42	20241220	203000	800300570	18950	18950	18950	18950	0
43	20241220	202900	800300570	18950	18950	18950	18950	0
44	20241220	202800	800300570	18950	18950	18950	18950	0
45	20241220	202700	800300570	18950	18950	18950	18950	0
46	20241220	202600	800300570	18950	18950	18950	18950	0
47	20241220	202500	800300570	18950	18950	18950	18950	0
48	20241220	202400	800300570	18950	18950	18950	18950	0
49	20241220	202300	800300570	18950	18950	18950	18950	0
50	20241220	202200	800300570	18950	18950	18950	18950	0
51	20241220	202100	800300570	18950	18950	18950	18950	0
52	20241220	202000	800300570	18950	18950	18950	18950	0
53	20241220	201900	800300570	18950	18950	18950	18950	0
54	20241220	201800	800300570	18950	18950	18950	18950	0
55	20241220	201700	800300570	18950	18950	18950	18950	0
56	20241220	201600	800300570	18950	18950	18950	18950	0
57	20241220	201500	800300570	18950	18950	18950	18950	0
58	20241220	201400	800300570	18950	18950	18950	18950	0
59	20241220	201300	800300570	18950	18950	18950	18950	0
60	20241220	201200	800300570	18950	18950	18950	18950	0
61	20241220	201100	800300570	18950	18950	18950	18950	0
62	20241220	201000	800300570	18950	18950	18950	18950	498
63	20241220	200900	800300570	18950	18950	18950	18950	0
64	20241220	200800	800300570	18950	18950	18950	18950	0
65	20241220	200700	800300570	18950	18950	18950	18950	0
66	20241220	200600	800300570	18950	18950	18950	18950	0
67	20241220	200500	800300570	18950	18950	18950	18950	0
68	20241220	200400	800300570	18950	18950	18950	18950	0
69	20241220	200300	800300570	18950	18950	18950	18950	0
70	20241220	200200	800300570	18950	18950	18950	18950	0
71	20241220	200100	800300570	18950	18950	18950	18950	0
72	20241220	200000	800300570	18950	18950	18950	18950	0
73	20241220	195900	800300570	18950	18950	18950	18950	0
74	20241220	195800	800300570	18950	18950	18950	18950	0
75	20241220	195700	800300570	18950	18950	18950	18950	0
76	20241220	195600	800300570	18950	18950	18950	18950	0
77	20241220	195500	800300570	18950	18950	18950	18950	0
78	20241220	195400	800300570	18950	18950	18950	18950	0
79	20241220	195300	800300570	18950	18950	18950	18950	0
80	20241220	195200	800300570	18950	18950	18950	18950	0
81	20241220	195100	800300570	18950	18950	18950	18950	0
82	20241220	195000	800300570	18950	18950	18950	18950	0
83	20241220	194900	800300570	18950	18950	18950	18950	0
84	20241220	194800	800300570	18950	18950	18950	18950	0
85	20241220	194700	800300570	18950	18950	18950	18950	0
86	20241220	194600	800300570	18950	18950	18950	18950	0
87	20241220	194500	800300570	18950	18950	18950	18950	0
88	20241220	194400	800300570	18950	18950	18950	18950	0
89	20241220	194300	800300570	18950	18950	18950	18950	0
90	20241220	194200	800300570	18950	18950	18950	18950	0
91	20241220	194100	800300570	18950	18950	18950	18950	0
92	20241220	194000	800300570	18950	18950	18950	18950	498
93	20241220	193900	800300570	18950	18950	18950	18950	0
94	20241220	193800	800300570	18950	18950	18950	18950	0
95	20241220	193700	800300570	18950	18950	18950	18950	0
96	20241220	193600	800300570	18950	18950	18950	18950	0
97	20241220	193500	800300570	18950	18950	18950	18950	0
98	20241220	193400	800300570	18950	18950	18950	18950	0
99	20241220	193300	800300570	18950	18950	18950	18950	0
100	20241220	193200	800300570	18950	18950	18950	18950	0
101	20241220	193100	800300570	18950	18950	18950	18950	0
102	20241220	193000	800300570	18950	18950	18950	18950	0
103	20241220	192900	800300570	18950	18950	18950	18950	0
104	20241220	192800	800300570	18950	18950	18950	18950	0
105	20241220	192700	800300570	18950	18950	18950	18950	0
106	20241220	192600	800300570	18950	18950	18950	18950	0
107	20241220	192500	800300570	18950	18950	18950	18950	0
108	20241220	192400	800300570	18950	18950	18950	18950	0
109	20241220	192300	800300570	18950	18950	18950	18950	0
110	20241220	192200	800300570	18950	18950	18950	18950	0
111	20241220	192100	800300570	18950	18950	18950	18950	0
112	20241220	192000	800300570	18950	18950	18950	18950	0
113	20241220	191900	800300570	18950	18950	18950	18950	0
114	20241220	191800	800300570	18950	18950	18950	18950	0
115	20241220	191700	800300570	18950	18950	18950	18950	0
116	20241220	191600	800300570	18950	18950	18950	18950	0
117	20241220	191500	800300570	18950	18950	18950	18950	0
118	20241220	191400	800300570	18950	18950	18950	18950	0
119	20241220	191300	800300570	18950	18950	18950	18950	0
120	20241220	191200	800300570	18950	18950	18950	18950	0
121	20241220	191100	800300570	18950	18950	18950	18950	0
122	20241220	191000	800300570	18950	18950	18950	18950	498
123	20241220	190900	800300570	18950	18950	18950	18950	0
124	20241220	190800	800300570	18950	18950	18950	18950	0
125	20241220	190700	800300570	18950	18950	18950	18950	0
126	20241220	190600	800300570	18950	18950	18950	18950	0
127	20241220	190500	800300570	18950	18950	18950	18950	0
128	20241220	190400	800300570	18950	18950	18950	18950	0
129	20241220	190300	800300570	18950	18950	18950	18950	0
130	20241220	190200	800300570	18950	18950	18950	18950	0
131	20241220	190100	800300570	18950	18950	18950	18950	0
132	20241220	190000	800300570	18950	18950	18950	18950	0
133	20241220	185900	800300570	18950	18950	18950	18950	0
134	20241220	185800	800300570	18950	18950	18950	18950	0
135	20241220	185700	800300570	18950	18950	18950	18950	0
136	20241220	185600	800300570	18950	18950	18950	18950	0
137	20241220	185500	800300570	18950	18950	18950	18950	0
138	20241220	185400	800300570	18950	18950	18950	18950	0
139	20241220	185300	800300570	18950	18950	18950	18950	0
140	20241220	185200	800300570	18950	18950	18950	18950	0
141	20241220	185100	800300570	18950	18950	18950	18950	0
142	20241220	185000	800300570	18950	18950	18950	18950	0
143	20241220	184900	800300570	18950	18950	18950	18950	0
144	20241220	184800	800300570	18950	18950	18950	18950	0
145	20241220	184700	800300570	18950	18950	18950	18950	0
146	20241220	184600	800300570	18950	18950	18950	18950	0
147	20241220	184500	800300570	18950	18950	18950	18950	0
148	20241220	184400	800300570	18950	18950	18950	18950	0
149	20241220	184300	800300570	18950	18950	18950	18950	0
150	20241220	184200	800300570	18950	18950	18950	18950	0
151	20241220	184100	800300570	18950	18950	18950	18950	0
152	20241220	184000	800300570	18950	18950	18950	18950	498
153	20241220	183900	800300570	18950	18950	18950	18950	0
154	20241220	183800	800300570	18950	18950	18950	18950	0
155	20241220	183700	800300570	18950	18950	18950	18950	0
156	20241220	183600	800300570	18950	18950	18950	18950	0
157	20241220	183500	800300570	18950	18950	18950	18950	0
158	20241220	183400	800300570	18950	18950	18950	18950	0
159	20241220	183300	800300570	18950	18950	18950	18950	0
160	20241220	183200	800300570	18950	18950	18950	18950	0
161	20241220	183100	800300570	18950	18950	18950	18950	0
162	20241220	183000	800300570	18950	18950	18950	18950	0
163	20241220	182900	800300570	18950	18950	18950	18950	0
164	20241220	182800	800300570	18950	18950	18950	18950	0
165	20241220	182700	800300570	18950	18950	18950	18950	0
166	20241220	182600	800300570	18950	18950	18950	18950	0
167	20241220	182500	800300570	18950	18950	18950	18950	0
168	20241220	182400	800300570	18950	18950	18950	18950	0
169	20241220	182300	800300570	18950	18950	18950	18950	0
170	20241220	182200	800300570	18950	18950	18950	18950	0
171	20241220	182100	800300570	18950	18950	18950	18950	0
172	20241220	182000	800300570	18950	18950	18950	18950	0
173	20241220	181900	800300570	18950	18950	18950	18950	0
174	20241220	181800	800300570	18950	18950	18950	18950	0
175	20241220	181700	800300570	18950	18950	18950	18950	0
176	20241220	181600	800300570	18950	18950	18950	18950	0
177	20241220	181500	800300570	18950	18950	18950	18950	0
178	20241220	181400	800300570	18950	18950	18950	18950	0
179	20241220	181300	800300570	18950	18950	18950	18950	0
180	20241220	181200	800300570	18950	18950	18950	18950	0
181	20241220	181100	800300570	18950	18950	18950	18950	0
182	20241220	181000	800300570	18950	18950	18950	18950	498
183	20241220	180900	800300570	18950	18950	18950	18950	0
184	20241220	180800	800300570	18950	18950	18950	18950	0
185	20241220	180700	800300570	18950	18950	18950	18950	0
186	20241220	180600	800300570	18950	18950	18950	18950	0
187	20241220	180500	800300570	18950	18950	18950	18950	0
188	20241220	180400	800300570	18950	18950	18950	18950	0
189	20241220	180300	800300570	18950	18950	18950	18950	0
190	20241220	180200	800300570	18950	18950	18950	18950	0
191	20241220	180100	800300570	18950	18950	18950	18950	0
192	20241220	180000	800300570	18950	18950	18950	18950	0
193	20241220	175900	800300570	18950	18950	18950	18950	0
194	20241220	175800	800300570	18950	18950	18950	18950	0
195	20241220	175700	800300570	18950	18950	18950	18950	0
196	20241220	175600	800300570	18950	18950	18950	18950	0
197	20241220	175500	800300570	18950	18950	18950	18950	0
198	20241220	175400	800300570	18950	18950	18950	18950	0
199	20241220	175300	800300570	18950	18950	18950	18950	0
200	20241220	175200	800300570	18950	18950	18950	18950	0
201	20241220	175100	800300570	18950	18950	18950	18950	0
202	20241220	175000	800300570	18950	18950	18950	18950	0
203	20241220	174900	800300570	18950	18950	18950	18950	0
204	20241220	174800	800300570	18950	18950	18950	18950	0
205	20241220	174700	800300570	18950	18950	18950	18950	0
206	20241220	174600	800300570	18950	18950	18950	18950	0
207	20241220	174500	800300570	18950	18950	18950	18950	0
208	20241220	174400	800300570	18950	18950	18950	18950	0
209	20241220	174300	800300570	18950	18950	18950	18950	0
210	20241220	174200	800300570	18950	18950	18950	18950	0
211	20241220	174100	800300570	18950	18950	18950	18950	0
212	20241220	174000	800300570	18950	18950	18950	18950	498
213	20241220	173900	800300570	18950	18950	18950	18950	0
214	20241220	173800	800300570	18950	18950	18950	18950	0
215	20241220	173700	800300570	18950	18950	18950	18950	0
216	20241220	173600	800300570	18950	18950	18950	18950	0
217	20241220	173500	800300570	18950	18950	18950	18950	0
218	20241220	173400	800300570	18950	18950	18950	18950	0
219	20241220	173300	800300570	18950	18950	18950	18950	0
220	20241220	173200	800300570	18950	18950	18950	18950	0
221	20241220	173100	800300570	18950	18950	18950	18950	0
222	20241220	173000	800300570	18950	18950	18950	18950	0
223	20241220	172900	800300570	18950	18950	18950	18950	0
224	20241220	172800	800300570	18950	18950	18950	18950	0
225	20241220	172700	800300570	18950	18950	18950	18950	0
226	20241220	172600	800300570	18950	18950	18950	18950	0
227	20241220	172500	800300570	18950	18950	18950	18950	0
228	20241220	172400	800300570	18950	18950	18950	18950	0
229	20241220	172300	800300570	18950	18950	18950	18950	0
230	20241220	172200	800300570	18950	18950	18950	18950	0
231	20241220	172100	800300570	18950	18950	18950	18950	0
232	20241220	172000	800300570	18950	18950	18950	18950	0
233	20241220	171900	800300570	18950	18950	18950	18950	0
234	20241220	171800	800300570	18950	18950	18950	18950	0
235	20241220	171700	800300570	18950	18950	18950	18950	0
236	20241220	171600	800300570	18950	18950	18950	18950	0
237	20241220	171500	800300570	18950	18950	18950	18950	0
238	20241220	171400	800300570	18950	18950	18950	18950	0
239	20241220	171300	800300570	18950	18950	18950	18950	0
240	20241220	171200	800300570	18950	18950	18950	18950	0
241	20241220	171100	800300570	18950	18950	18950	18950	0
242	20241220	171000	800300570	18950	18950	18950	18950	498
243	20241220	170900	800300570	18950	18950	18950	18950	0
244	20241220	170800	800300570	18950	18950	18950	18950	0
245	20241220	170700	800300570	18950	18950	18950	18950	0
246	20241220	170600	800300570	18950	18950	18950	18950	0
247	20241220	170500	800300570	18950	18950	18950	18950	0
248	20241220	170400	800300570	18950	18950	18950	18950	0
249	20241220	170300	800300570	18950	18950	18950	18950	0
250	20241220	170200	800300570	18950	18950	18950	18950	0
251	20241220	170100	800300570	18950	18950	18950	18950	0
252	20241220	170000	800300570	18950	18950	18950	18950	0
253	20241220	165900	800300570	18950	18950	18950	18950	0
254	20241220	165800	800300570	18950	18950	18950	18950	0
255	20241220	165700	800300570	18950	18950	18950	18950	0
256	20241220	165600	800300570	18950	18950	18950	18950	0
257	20241220	165500	800300570	18950	18950	18950	18950	0
258	20241220	165400	800300570	18950	18950	18950	18950	0
259	20241220	165300	800300570	18950	18950	18950	18950	0
260	20241220	165200	800300570	18950	18950	18950	18950	0
261	20241220	165100	800300570	18950	18950	18950	18950	0
262	20241220	165000	800300570	18950	18950	18950	18950	0
263	20241220	164900	800300570	18950	18950	18950	18950	0
264	20241220	164800	800300570	18950	18950	18950	18950	0
265	20241220	164700	800300570	18950	18950	18950	18950	0
266	20241220	164600	800300570	18950	18950	18950	18950	0
267	20241220	164500	800300570	18950	18950	18950	18950	0
268	20241220	164400	800300570	18950	18950	18950	18950	0
269	20241220	164300	800300570	18950	18950	18950	18950	0
270	20241220	164200	800300570	18950	18950	18950	18950	0
271	20241220	164100	800300570	18950	18950	18950	18950	0
272	20241220	164000	800300570	18950	18950	18950	18950	498
273	20241220	163900	800300570	18950	18950	18950	18950	0
274	20241220	163800	800300570	18950	18950	18950	18950	0
275	20241220	163700	800300570	18950	18950	18950	18950	0
276	20241220	163600	800300570	18950	18950	18950	18950	0
277	20241220	163500	800300570	18950	18950	18950	18950	0
278	20241220	163400	800300570	18950	18950	18950	18950	0
279	20241220	163300	800300570	18950	18950	18950	18950	0
280	20241220	163200	800300570	18950	18950	18950	18950	0
281	20241220	163100	800300570	18950	18950	18950	18950	0
282	20241220	163000	800300570	18950	18950	18950	18950	0
283	20241220	162900	800300570	18950	18950	18950	18950	0
284	20241220	162800	800300570	18950	18950	18950	18950	0
285	20241220	162700	800300570	18950	18950	18950	18950	0
286	20241220	162600	800300570	18950	18950	18950	18950	0
287	20241220	162500	800300570	18950	18950	18950	18950	0
288	20241220	162400	800300570	18950	18950	18950	18950	0
289	20241220	162300	800300570	18950	18950	18950	18950	0
290	20241220	162200	800300570	18950	18950	18950	18950	0
291	20241220	162100	800300570	18950	18950	18950	18950	0
292	20241220	162000	800300570	18950	18950	18950	18950	0
293	20241220	161900	800300570	18950	18950	18950	18950	0
294	20241220	161800	800300570	18950	18950	18950	18950	0
295	20241220	161700	800300570	18950	18950	18950	18950	0
296	20241220	161600	800300570	18950	18950	18950	18950	0
297	20241220	161500	800300570	18950	18950	18950	18950	0
298	20241220	161400	800300570	18950	18950	18950	18950	0
299	20241220	161300	800300570	18950	18950	18950	18950	0
300	20241220	161200	800300570	18950	18950	18950	18950	0
301	20241220	161100	800300570	18950	18950	18950	18950	0
302	20241220	161000	800300570	18950	18950	18950	18950	498
303	20241220	160900	800300570	18950	18950	18950	18950	0
304	20241220	160800	800300570	18950	18950	18950	18950	0
305	20241220	160700	800300570	18950	18950	18950	18950	0
306	20241220	160600	800300570	18950	18950	18950	18950	0
307	20241220	160500	800300570	18950	18950	18950	18950	0
308	20241220	160400	800300570	18950	18950	18950	18950	0
309	20241220	160300	800300570	18950	18950	18950	18950	0
310	20241220	160200	800300570	18950	18950	18950	18950	0
311	20241220	160100	800300570	18950	18950	18950	18950	0
312	20241220	160000	800300570	18950	18950	18950	18950	0
313	20241220	155900	800300570	18950	18950	18950	18950	0
314	20241220	155800	800300570	18950	18950	18950	18950	0
315	20241220	155700	800300570	18950	18950	18950	18950	0
316	20241220	155600	800300570	18950	18950	18950	18950	0
317	20241220	155500	800300570	18950	18950	18950	18950	0
318	20241220	155400	800300570	18950	18950	18950	18950	0
319	20241220	155300	800300570	18950	18950	18950	18950	0
320	20241220	155200	800300570	18950	18950	18950	18950	0
321	20241220	155100	800300570	18950	18950	18950	18950	0
322	20241220	155000	800300570	18950	18950	18950	18950	0
323	20241220	154900	800300570	18950	18950	18950	18950	0
324	20241220	154800	800300570	18950	18950	18950	18950	0
325	20241220	154700	800300570	18950	18950	18950	18950	0
326	20241220	154600	800300570	18950	18950	18950	18950	0
327	20241220	154500	800300570	18950	18950	18950	18950	0
328	20241220	154400	800300570	18950	18950	18950	18950	0
329	20241220	154300	800300570	18950	18950	18950	18950	0
330	20241220	154200	800300570	18950	18950	18950	18950	0
331	20241220	154100	800300570	18950	18950	18950	18950	0
332	20241220	154000	800300570	18950	18950	18950	18950	498
333	20241220	153900	800300570	18950	18950	18950	18950	0
334	20241220	153800	800300570	18950	18950	18950	18950	0
335	20241220	153700	800300570	18950	18950	18950	18950	0
336	20241220	153600	800300570	18950	18950	18950	18950	0
337	20241220	153500	800300570	18950	18950	18950	18950	0
338	20241220	153400	800300570	18950	18950	18950	18950	0
339	20241220	153300	800300570	18950	18950	18950	18950	0
340	20241220	153200	800300570	18950	18950	18950	18950	0
341	20241220	153100	800300570	18950	18950	18950	18950	0
342	20241220	153000	800300570	18950	18950	18950	18950	498
343	20241220	152900	790863470	18970	18970	18970	18970	0
344	20241220	152800	790863470	18970	18970	18970	18970	0
345	20241220	152700	790863470	18970	18970	18970	18970	0
346	20241220	152600	790863470	18970	18970	18970	18970	0
347	20241220	152500	790863470	18970	18970	18970	18970	0
348	20241220	152400	790863470	18970	18970	18970	18970	0
349	20241220	152300	790863470	18970	18970	18970	18970	0
350	20241220	152200	790863470	18970	18970	18970	18970	0
351	20241220	152100	790863470	18970	18970	18970	18970	0
352	20241220	152000	790863470	18970	18970	18970	18970	0
353	20241220	151900	790863470	18970	18910	18970	18870	2329
354	20241220	151800	746721190	18910	18880	18910	18880	105
355	20241220	151700	744738130	18880	18880	18880	18880	32
356	20241220	151600	744133970	18880	18880	18880	18880	4
357	20241220	151500	744058450	18870	18880	18880	18870	15
358	20241220	151400	743775350	18870	18870	18870	18870	0
359	20241220	151300	743775350	18870	18880	18880	18870	120
360	20241220	151200	741510030	18880	18880	18880	18880	11
361	20241220	151100	741302350	18880	18900	18900	18880	35
362	20241220	151000	740641220	18960	18900	18960	18900	2
363	20241220	150900	740603360	18900	18900	18900	18900	1
364	20241220	150800	740584460	18900	18900	18900	18900	1
365	20241220	150700	740565560	18890	18960	18960	18890	70
366	20241220	150600	739242560	18890	18890	18890	18890	20
367	20241220	150500	738864760	18890	18880	18890	18880	300
368	20241220	150400	733197960	18880	18880	18880	18880	66
369	20241220	150300	731951880	18870	18870	18870	18870	0
370	20241220	150200	731951880	18870	18960	18960	18870	232
371	20241220	150100	727572060	18870	18870	18870	18870	0
372	20241220	150000	727572060	18870	18870	18870	18870	1
373	20241220	145900	727553190	18870	18870	18870	18870	0
374	20241220	145800	727553190	18870	18880	18880	18870	108
375	20241220	145700	725515120	18870	18870	18870	18870	0
376	20241220	145600	725515120	18870	18870	18870	18870	3
377	20241220	145500	725458510	18880	18900	18900	18880	21
378	20241220	145400	725061670	18900	18900	18930	18900	32
379	20241220	145300	724456750	18900	18900	18900	18900	10
380	20241220	145200	724267750	18900	18900	18900	18900	0
381	20241220	145100	724267750	18900	18940	18940	18900	4
382	20241220	145000	724192030	18950	18950	18950	18950	1
383	20241220	144900	724173080	18950	18950	18950	18950	1
384	20241220	144800	724154130	18970	18970	18970	18970	1
385	20241220	144700	724135160	18850	18850	18850	18850	20
386	20241220	144600	723758160	18850	18850	18850	18850	0
387	20241220	144500	723758160	18850	18850	18850	18850	45
388	20241220	144400	722909910	18980	18860	18980	18860	101
389	20241220	144300	721004930	18870	18880	18880	18870	6
390	20241220	144200	720891670	18900	18900	18900	18900	0
391	20241220	144100	720891670	18900	18900	18900	18900	0
392	20241220	144000	720891670	18900	18900	18900	18900	29
393	20241220	143900	720343570	19000	19000	19000	19000	0
394	20241220	143800	720343570	19000	19000	19000	19000	36
395	20241220	143700	719659570	18900	19000	19000	18900	210
396	20241220	143600	715680360	19000	19000	19000	19000	2
397	20241220	143500	715642360	18950	18950	18950	18950	0
398	20241220	143400	715642360	18950	18950	19000	18940	648
399	20241220	143300	703362880	19000	19000	19000	19000	1
400	20241220	143200	703343880	19000	19000	19000	19000	1
401	20241220	143100	703324880	19000	19000	19000	19000	0
402	20241220	143000	703324880	19000	18960	19000	18960	196
403	20241220	142900	699600960	18950	18950	18950	18950	5
404	20241220	142800	699506210	18960	18960	18960	18960	25
405	20241220	142700	699032210	18960	18990	19000	18960	195
406	20241220	142600	695327670	18960	18960	18960	18960	1
407	20241220	142500	695308710	18960	18960	18960	18960	64
408	20241220	142400	694095270	18870	18880	18880	18870	8
409	20241220	142300	693944270	18860	18860	18860	18860	14
410	20241220	142200	693680230	18860	18860	18860	18860	1
411	20241220	142100	693661370	18850	18850	18850	18850	0
412	20241220	142000	693661370	18850	18850	18850	18850	0
413	20241220	141900	693661370	18850	18850	18850	18850	0
414	20241220	141800	693661370	18850	18850	18850	18850	0
415	20241220	141700	693661370	18850	18850	18850	18850	0
416	20241220	141600	693661370	18850	18990	18990	18850	5
417	20241220	141500	693566980	19000	19000	19000	19000	0
418	20241220	141400	693566980	19000	19000	19000	19000	1
419	20241220	141300	693547980	19000	19000	19000	19000	0
420	20241220	141200	693547980	19000	19000	19000	19000	0
421	20241220	141100	693547980	19000	19000	19000	19000	10
422	20241220	141000	693357980	19000	19000	19000	19000	0
423	20241220	140900	693357980	19000	19000	19000	19000	2
424	20241220	140800	693319980	18840	18840	18840	18840	0
425	20241220	140700	693319980	18840	18840	18840	18840	0
426	20241220	140600	693319980	18840	18850	18850	18840	10
427	20241220	140500	693131490	19000	19000	19000	19000	16
428	20241220	140400	692827490	18850	18950	19000	18850	52
429	20241220	140300	691847040	18850	18960	18960	18850	50
430	20241220	140200	690904320	19000	19000	19000	19000	0
431	20241220	140100	690904320	19000	18970	19000	18970	6
432	20241220	140000	690790440	19000	18970	19000	18970	47
433	20241220	135900	689898820	18970	18970	18970	18970	0
434	20241220	135800	689898820	18970	18970	18970	18970	0
435	20241220	135700	689898820	18970	18970	18970	18970	0
436	20241220	135600	689898820	18970	18970	18970	18970	0
437	20241220	135500	689898820	18970	18850	18970	18850	543
438	20241220	135400	679643470	18800	18800	18800	18800	1
439	20241220	135300	679624670	18800	18800	18800	18800	6
440	20241220	135200	679511870	18800	18790	18800	18790	21
441	20241220	135100	679117080	18790	18800	18800	18790	14
442	20241220	135000	678853900	18800	18800	18800	18800	0
443	20241220	134900	678853900	18800	18800	18800	18800	28
444	20241220	134800	678327500	18890	18890	18890	18890	1
445	20241220	134700	678308610	18890	18890	18890	18890	0
446	20241220	134600	678308610	18890	18840	18890	18770	202
447	20241220	134500	674512280	18840	18840	18840	18840	4
448	20241220	134400	674436920	18860	18860	18860	18860	8
449	20241220	134300	674286040	18890	18890	18890	18890	1
450	20241220	134200	674267150	18820	18820	18820	18820	0
451	20241220	134100	674267150	18820	18900	18900	18820	8
452	20241220	134000	674116430	18840	18840	18850	18840	241
453	20241220	133900	669574160	18840	18800	18840	18800	584
454	20241220	133800	658594920	18850	18850	18850	18800	606
455	20241220	133700	647201630	18850	18810	18850	18810	155
456	20241220	133600	644285880	18850	18880	18880	18850	27
457	20241220	133500	643776900	18910	18890	18910	18890	2
458	20241220	133400	643739100	18910	18910	18910	18910	0
459	20241220	133300	643739100	18910	18910	18910	18910	6
460	20241220	133200	643625640	18910	18910	18910	18910	1
461	20241220	133100	643606730	18930	18930	18930	18930	0
462	20241220	133000	643606730	18930	18930	18930	18930	0
463	20241220	132900	643606730	18930	18930	18930	18930	0
464	20241220	132800	643606730	18930	18930	18930	18930	0
465	20241220	132700	643606730	18930	18930	18930	18930	3
466	20241220	132600	643549940	18930	18930	18930	18930	4
467	20241220	132500	643474220	18930	18920	18930	18810	402
468	20241220	132400	635908720	18920	18920	18920	18920	5
469	20241220	132300	635814120	18920	18920	18920	18920	5
470	20241220	132200	635719520	18890	18880	18890	18880	10
471	20241220	132100	635530670	18870	18870	18870	18870	3
472	20241220	132000	635474060	18870	18800	18870	18800	305
473	20241220	131900	629728340	18800	18830	18830	18800	16
474	20241220	131800	629427310	18830	18840	18840	18830	9
475	20241220	131700	629257820	18840	18860	18860	18840	9
476	20241220	131600	629088210	18860	18860	18860	18860	2
477	20241220	131500	629050490	18860	18800	18860	18780	204
478	20241220	131400	625218600	18860	18800	18860	18800	105
479	20241220	131300	623244420	18860	18860	18860	18860	0
480	20241220	131200	623244420	18860	18830	18860	18800	237
481	20241220	131100	618786600	18830	18830	18830	18830	22
482	20241220	131000	618372340	18830	18840	18840	18830	7
483	20241220	130900	618240480	18870	18870	18870	18870	0
484	20241220	130800	618240480	18870	18870	18870	18840	134
485	20241220	130700	615715640	18890	18920	18930	18880	189
486	20241220	130600	612143280	18930	18980	18980	18930	62
487	20241220	130500	610969390	18980	18940	18980	18920	301
488	20241220	130400	605268800	18950	18950	19000	18950	102
489	20241220	130300	603335850	18950	18950	18950	18950	36
490	20241220	130200	602653650	18960	18980	18980	18960	35
491	20241220	130100	601989830	18970	18980	18980	18970	301
492	20241220	130000	596277380	19000	18990	19000	18980	73
493	20241220	125900	594891790	18990	18990	18990	18990	44
494	20241220	125800	594056230	18990	18990	18990	18990	15
495	20241220	125700	593771380	19000	19000	19000	19000	1
496	20241220	125600	593752380	19000	19000	19000	18990	47
497	20241220	125500	592859780	19000	19010	19010	18990	109
498	20241220	125400	590787920	19010	19070	19070	19010	192
499	20241220	125300	587134820	19070	19070	19070	19070	1
500	20241220	125200	587115750	19100	19100	19100	19100	0
501	20241220	125100	587115750	19100	19100	19100	19100	11
502	20241220	125000	586905650	19100	19100	19100	19100	0
503	20241220	124900	586905650	19100	19100	19100	19100	1
504	20241220	124800	586886550	19040	19060	19060	19040	107
505	20241220	124700	584848640	19070	19070	19070	19070	3
506	20241220	124600	584791430	19080	19080	19080	19080	0
507	20241220	124500	584791430	19080	19100	19100	19080	6
508	20241220	124400	584676870	19100	19100	19100	19100	0
509	20241220	124300	584676870	19100	19110	19110	19100	94
510	20241220	124200	582881310	19110	19120	19120	19110	16
511	20241220	124100	582575510	19120	19120	19120	19120	4
512	20241220	124000	582499030	19120	19120	19120	19120	5
513	20241220	123900	582403430	19150	19150	19150	19150	3
514	20241220	123800	582345980	19110	19110	19110	19110	0
515	20241220	123700	582345980	19110	19110	19110	19110	32
516	20241220	123600	581734460	19110	19110	19110	19110	0
517	20241220	123500	581734460	19110	19110	19110	19110	42
518	20241220	123400	580931840	19110	19120	19120	19110	30
519	20241220	123300	580358490	19130	19130	19130	19130	3
520	20241220	123200	580301100	19160	19170	19170	19160	3
521	20241220	123100	580243600	19180	19210	19210	19180	24
522	20241220	123000	579782930	19220	19230	19230	19220	122
523	20241220	122900	577438070	19230	19190	19230	19190	486
524	20241220	122800	568108570	19090	19050	19200	19030	1143
525	20241220	122700	546298760	19060	19060	19060	19060	0
526	20241220	122600	546298760	19060	19060	19060	19060	0
527	20241220	122500	546298760	19060	19060	19060	19060	5
528	20241220	122400	546203460	19060	19060	19060	19060	0
529	20241220	122300	546203460	19060	19060	19060	19060	5
530	20241220	122200	546108160	19060	19060	19060	19060	0
531	20241220	122100	546108160	19060	19050	19060	19040	64
532	20241220	122000	544889430	19050	19050	19050	19050	0
533	20241220	121900	544889430	19050	19050	19050	19050	0
534	20241220	121800	544889430	19050	19050	19050	19050	0
535	20241220	121700	544889430	19050	19050	19050	19050	0
536	20241220	121600	544889430	19050	19050	19050	19050	5
537	20241220	121500	544794180	19040	19040	19040	19040	5
538	20241220	121400	544698980	19020	19020	19020	19020	0
539	20241220	121300	544698980	19020	19020	19020	19020	11
540	20241220	121200	544489760	19050	19050	19050	19050	0
541	20241220	121100	544489760	19050	19050	19050	19050	2
542	20241220	121000	544451660	19060	19060	19060	19060	0
543	20241220	120900	544451660	19060	19060	19060	19060	0
544	20241220	120800	544451660	19060	19060	19060	19060	3
545	20241220	120700	544394480	19060	19060	19060	19060	101
546	20241220	120600	542469420	19020	19020	19020	19020	0
547	20241220	120500	542469420	19020	19020	19020	19020	0
548	20241220	120400	542469420	19020	19020	19020	19020	0
549	20241220	120300	542469420	19020	19020	19020	19020	0
550	20241220	120200	542469420	19020	19020	19020	19020	16
551	20241220	120100	542165100	19040	19040	19040	19040	0
552	20241220	120000	542165100	19040	19040	19060	19040	13
553	20241220	115900	541917550	19040	19040	19040	19040	20
554	20241220	115800	541536750	19040	19040	19040	19040	0
555	20241220	115700	541536750	19040	19030	19040	19030	37
556	20241220	115600	540832340	19020	19020	19020	19020	5
557	20241220	115500	540737240	18950	18950	18950	18950	0
558	20241220	115400	540737240	18950	18950	18950	18950	0
559	20241220	115300	540737240	18950	18950	18950	18950	0
560	20241220	115200	540737240	18950	18950	18950	18950	0
561	20241220	115100	540737240	18950	18950	18950	18950	0
562	20241220	115000	540737240	18950	18950	18950	18950	1
563	20241220	114900	540718290	18950	18950	18950	18950	0
564	20241220	114800	540718290	18950	18950	18950	18950	0
565	20241220	114700	540718290	18950	18950	18950	18950	4
566	20241220	114600	540642490	18950	18950	18950	18950	10
567	20241220	114500	540452990	19000	19000	19000	19000	1
568	20241220	114400	540433990	18950	18960	18960	18950	30
569	20241220	114300	539865440	18950	18950	18950	18950	0
570	20241220	114200	539865440	18950	18950	18950	18950	0
571	20241220	114100	539865440	18950	18950	18950	18950	0
572	20241220	114000	539865440	18950	18950	18950	18950	4
573	20241220	113900	539789640	18950	18950	18950	18950	0
574	20241220	113800	539789640	18950	18950	18950	18950	0
575	20241220	113700	539789640	18950	18950	18950	18950	9
576	20241220	113600	539619090	18950	18950	18950	18950	3
577	20241220	113500	539562240	18950	18950	18950	18950	0
578	20241220	113400	539562240	18950	18950	18950	18950	0
579	20241220	113300	539562240	18950	18950	18950	18950	19
580	20241220	113200	539202190	19050	19050	19050	19050	1
581	20241220	113100	539183140	19050	19050	19050	19050	0
582	20241220	113000	539183140	19050	19050	19050	19050	1
583	20241220	112900	539164090	19060	19060	19060	19060	40
584	20241220	112800	538401690	19060	19060	19060	19060	74
585	20241220	112700	536991250	19060	19060	19060	19060	0
586	20241220	112600	536991250	19060	19060	19060	19060	8
587	20241220	112500	536838770	19060	19060	19060	19060	0
588	20241220	112400	536838770	19060	19060	19060	19060	0
589	20241220	112300	536838770	19060	19060	19060	19060	20
590	20241220	112200	536457570	19060	19060	19060	19060	0
591	20241220	112100	536457570	19060	19060	19060	19060	1
592	20241220	112000	536438510	19060	19060	19060	19060	1
593	20241220	111900	536419450	19060	19060	19060	19060	8
594	20241220	111800	536266970	19060	19070	19070	19060	71
595	20241220	111700	534913690	19070	19070	19070	19070	15
596	20241220	111600	534627640	19060	19070	19070	19060	11
597	20241220	111500	534417880	19060	19060	19060	19060	0
598	20241220	111400	534417880	19060	19060	19060	19060	0
599	20241220	111300	534417880	19060	19060	19060	19060	8
600	20241220	111200	534265400	19060	19060	19060	19060	1
601	20241220	111100	534246340	18820	18860	18860	18820	24
602	20241220	111000	533793970	19060	19000	19060	19000	559
603	20241220	110900	523148890	19000	19000	19000	19000	9
604	20241220	110800	522977890	19000	19000	19000	19000	2
605	20241220	110700	522939890	18960	18960	18960	18960	12
606	20241220	110600	522712370	18940	18940	18940	18940	18
607	20241220	110500	522371450	18930	18830	18930	18830	833
608	20241220	110400	506614570	18810	18830	18830	18810	28
609	20241220	110300	506087410	18830	18850	18860	18830	591
610	20241220	110200	494947130	18860	18870	18870	18860	101
611	20241220	110100	493042170	18870	18870	18870	18870	3
612	20241220	110000	492985560	18870	18870	18870	18870	0
613	20241220	105900	492985560	18870	18870	18870	18870	4
614	20241220	105800	492910080	18860	18860	18860	18860	10
615	20241220	105700	492721480	18850	18850	18850	18850	0
616	20241220	105600	492721480	18850	18850	18850	18850	0
617	20241220	105500	492721480	18850	18900	18900	18850	229
618	20241220	105400	488397580	18900	18900	18900	18900	1
619	20241220	105300	488378680	18890	18930	18930	18890	168
620	20241220	105200	485199160	18930	18900	18930	18890	39
621	20241220	105100	484461320	18890	18890	18890	18890	0
622	20241220	105000	484461320	18890	18890	18890	18890	0
623	20241220	104900	484461320	18890	18890	18890	18890	0
624	20241220	104800	484461320	18890	18890	18890	18890	0
625	20241220	104700	484461320	18890	18890	18890	18890	0
626	20241220	104600	484461320	18890	18890	18890	18890	0
627	20241220	104500	484461320	18890	18890	18890	18890	0
628	20241220	104400	484461320	18890	18900	18930	18890	162
629	20241220	104300	481396330	18900	18880	18900	18880	741
630	20241220	104200	467398050	18800	18800	18800	18800	151
631	20241220	104100	464559250	18800	18800	18800	18800	1
632	20241220	104000	464540450	18800	18840	18840	18800	201
633	20241220	103900	460761570	18850	18880	18880	18850	364
634	20241220	103800	453889350	18890	18890	18890	18890	62
635	20241220	103700	452718170	18890	18890	18890	18890	19
636	20241220	103600	452359260	18890	18890	18890	18890	1
637	20241220	103500	452340370	18890	18890	18890	18890	4
638	20241220	103400	452264810	18880	18880	18880	18880	0
639	20241220	103300	452264810	18880	18880	18880	18880	4
640	20241220	103200	452189290	18880	18880	18880	18880	3
641	20241220	103100	452132650	18880	18880	18880	18880	1
642	20241220	103000	452113770	18890	18900	18900	18770	41
643	20241220	102900	451343220	18780	18780	18780	18780	0
644	20241220	102800	451343220	18780	18780	18780	18780	1
645	20241220	102700	451324440	18770	18790	18790	18770	263
646	20241220	102600	446386010	18790	18810	18810	18790	136
647	20241220	102500	443829570	18910	18910	18910	18910	0
648	20241220	102400	443829570	18910	18910	18910	18910	0
649	20241220	102300	443829570	18910	18910	18910	18910	7
650	20241220	102200	443697200	18920	18900	18920	18900	22
651	20241220	102100	443281380	18900	18900	18900	18900	0
652	20241220	102000	443281380	18900	18890	18900	18790	13
653	20241220	101900	443036670	18890	18890	18890	18890	0
654	20241220	101800	443036670	18890	18910	18910	18890	6
655	20241220	101700	442923260	18910	18910	18910	18910	4
656	20241220	101600	442847620	18910	18910	18910	18910	20
657	20241220	101500	442469420	18770	18770	18770	18770	0
658	20241220	101400	442469420	18770	18940	18940	18770	172
659	20241220	101300	439234090	18870	18900	18900	18870	31
660	20241220	101200	438648520	18900	18950	18950	18900	12
661	20241220	101100	438421670	18960	18960	18960	18900	13
662	20241220	101000	438175790	18960	18920	18970	18920	4
663	20241220	100900	438099980	18970	18970	18970	18970	0
664	20241220	100800	438099980	18970	18970	18970	18970	583
665	20241220	100700	427040470	18970	18970	18970	18900	382
666	20241220	100600	419816660	18970	19000	19000	18970	96
667	20241220	100500	417993950	19050	19050	19050	19050	1
668	20241220	100400	417974900	19000	19050	19050	19000	12
669	20241220	100300	417746850	19050	19060	19060	19050	5
670	20241220	100200	417651570	18970	18970	18970	18970	43
671	20241220	100100	416835860	18970	19060	19060	18970	26
672	20241220	100000	416341900	19060	18970	19060	18970	999
673	20241220	095900	397348400	18900	18900	18900	18900	17
674	20241220	095800	397027100	18900	18900	18900	18900	160
675	20241220	095700	394003100	18810	18810	18810	18810	1
676	20241220	095600	393984290	18830	18770	18830	18770	427
677	20241220	095500	385966920	18700	18700	18700	18700	0
678	20241220	095400	385966920	18700	18700	18700	18700	0
679	20241220	095300	385966920	18700	18700	18700	18700	5
680	20241220	095200	385873420	18700	18700	18700	18700	27
681	20241220	095100	385368520	18680	18680	18680	18680	0
682	20241220	095000	385368520	18680	18680	18680	18680	169
683	20241220	094900	382211600	18680	18680	18680	18660	235
684	20241220	094800	377823900	18680	18680	18680	18680	210
685	20241220	094700	373901100	18680	18680	18680	18680	200
686	20241220	094600	370165100	18680	18680	18680	18680	179
687	20241220	094500	366821380	18700	18700	18700	18700	2
688	20241220	094400	366783980	18680	18690	18690	18680	233
689	20241220	094300	362431530	18690	18680	18690	18660	363
690	20241220	094200	355652620	18680	18650	18680	18650	52
691	20241220	094100	354682790	18650	18650	18650	18650	60
692	20241220	094000	353563790	18640	18750	18750	18640	999
693	20241220	093900	334900910	18750	18750	18750	18750	99
694	20241220	093800	333044660	18750	18750	18750	18750	693
695	20241220	093700	320050910	18680	18680	18680	18680	0
696	20241220	093600	320050910	18680	18680	18680	18680	0
697	20241220	093500	320050910	18680	18760	18760	18680	167
698	20241220	093400	316928230	18770	18770	18770	18770	1
699	20241220	093300	316909460	18770	18770	18770	18770	5
700	20241220	093200	316815610	18770	18690	18770	18690	303
701	20241220	093100	311151230	18690	18690	18690	18690	350
702	20241220	093000	304609730	18690	18610	18690	18610	281
703	20241220	092900	299379440	18610	18610	18610	18610	62
704	20241220	092800	298225620	18690	18590	18690	18590	102
705	20241220	092700	296329240	18590	18600	18600	18590	267
706	20241220	092600	291365070	18600	18640	18640	18600	366
707	20241220	092500	284548660	18640	18670	18680	18630	482
708	20241220	092400	275553740	18680	18630	18680	18630	123
709	20241220	092300	273262200	18610	18600	18610	18600	709
710	20241220	092200	260073500	18600	18630	18630	18600	398
711	20241220	092100	252669530	18640	18640	18640	18640	69
712	20241220	092000	251383370	18650	18640	18650	18600	1562
713	20241220	091900	222314960	18640	18640	18640	18630	360
714	20241220	091800	215605800	18640	18640	18690	18640	53
715	20241220	091700	214617550	18630	18730	18730	18630	307
716	20241220	091600	208897700	18630	18740	18740	18630	318
717	20241220	091500	202966190	18750	18750	18750	18630	1361
718	20241220	091400	177533230	18770	18730	18770	18730	237
719	20241220	091300	173090590	18730	18730	18730	18730	66
720	20241220	091200	171854410	18680	18650	18680	18650	96
721	20241220	091100	170062450	18650	18700	18700	18640	317
722	20241220	091000	164150860	18640	18620	18690	18610	889
723	20241220	090900	147554070	18620	18820	18820	18610	2255
724	20241220	090800	105422420	18820	18910	18990	18810	959
725	20241220	090700	87330300	18910	18810	18950	18810	639
726	20241220	090600	75246670	18830	18900	18900	18800	865
727	20241220	090500	58968880	18910	18800	18910	18800	296
728	20241220	090400	53389050	18800	19210	19210	18800	1595
729	20241220	090300	23052330	19120	19120	19120	19120	0
730	20241220	090200	23052330	19120	19300	19300	19120	628
731	20241220	090100	10975430	19330	19330	19330	19330	109
732	20241220	090000	8868460	19330	19430	19430	19330	458