KissMeData/015750/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	190200	1065855630	5090	5090	5090	5090	35838
3	20241220	190100	1065855630	5090	5090	5090	5090	0
4	20241220	190000	1065855630	5090	5090	5090	5090	0
5	20241220	185900	1065855630	5090	5090	5090	5090	0
6	20241220	185800	1065855630	5090	5090	5090	5090	0
7	20241220	185700	1065855630	5090	5090	5090	5090	0
8	20241220	185600	1065855630	5090	5090	5090	5090	0
9	20241220	185500	1065855630	5090	5090	5090	5090	0
10	20241220	185400	1065855630	5090	5090	5090	5090	0
11	20241220	185300	1065855630	5090	5090	5090	5090	0
12	20241220	185200	1065855630	5090	5090	5090	5090	0
13	20241220	185100	1065855630	5090	5090	5090	5090	0
14	20241220	185000	1065855630	5090	5090	5090	5090	0
15	20241220	184900	1065855630	5090	5090	5090	5090	0
16	20241220	184800	1065855630	5090	5090	5090	5090	0
17	20241220	184700	1065855630	5090	5090	5090	5090	0
18	20241220	184600	1065855630	5090	5090	5090	5090	0
19	20241220	184500	1065855630	5090	5090	5090	5090	0
20	20241220	184400	1065855630	5090	5090	5090	5090	0
21	20241220	184300	1065855630	5090	5090	5090	5090	0
22	20241220	184200	1065855630	5090	5090	5090	5090	0
23	20241220	184100	1065855630	5090	5090	5090	5090	0
24	20241220	184000	1065855630	5090	5090	5090	5090	0
25	20241220	183900	1065855630	5090	5090	5090	5090	0
26	20241220	183800	1065855630	5090	5090	5090	5090	0
27	20241220	183700	1065855630	5090	5090	5090	5090	0
28	20241220	183600	1065855630	5090	5090	5090	5090	0
29	20241220	183500	1065855630	5090	5090	5090	5090	0
30	20241220	183400	1065855630	5090	5090	5090	5090	0
31	20241220	183300	1065855630	5090	5090	5090	5090	0
32	20241220	183200	1065855630	5090	5090	5090	5090	35838
33	20241220	183100	1065855630	5090	5090	5090	5090	0
34	20241220	183000	1065855630	5090	5090	5090	5090	0
35	20241220	182900	1065855630	5090	5090	5090	5090	0
36	20241220	182800	1065855630	5090	5090	5090	5090	0
37	20241220	182700	1065855630	5090	5090	5090	5090	0
38	20241220	182600	1065855630	5090	5090	5090	5090	0
39	20241220	182500	1065855630	5090	5090	5090	5090	0
40	20241220	182400	1065855630	5090	5090	5090	5090	0
41	20241220	182300	1065855630	5090	5090	5090	5090	0
42	20241220	182200	1065855630	5090	5090	5090	5090	0
43	20241220	182100	1065855630	5090	5090	5090	5090	0
44	20241220	182000	1065855630	5090	5090	5090	5090	0
45	20241220	181900	1065855630	5090	5090	5090	5090	0
46	20241220	181800	1065855630	5090	5090	5090	5090	0
47	20241220	181700	1065855630	5090	5090	5090	5090	0
48	20241220	181600	1065855630	5090	5090	5090	5090	0
49	20241220	181500	1065855630	5090	5090	5090	5090	0
50	20241220	181400	1065855630	5090	5090	5090	5090	0
51	20241220	181300	1065855630	5090	5090	5090	5090	0
52	20241220	181200	1065855630	5090	5090	5090	5090	0
53	20241220	181100	1065855630	5090	5090	5090	5090	0
54	20241220	181000	1065855630	5090	5090	5090	5090	0
55	20241220	180900	1065855630	5090	5090	5090	5090	0
56	20241220	180800	1065855630	5090	5090	5090	5090	0
57	20241220	180700	1065855630	5090	5090	5090	5090	0
58	20241220	180600	1065855630	5090	5090	5090	5090	0
59	20241220	180500	1065855630	5090	5090	5090	5090	0
60	20241220	180400	1065855630	5090	5090	5090	5090	0
61	20241220	180300	1065855630	5090	5090	5090	5090	0
62	20241220	180200	1065855630	5090	5090	5090	5090	35838
63	20241220	180100	1065855630	5090	5090	5090	5090	0
64	20241220	180000	1065855630	5090	5090	5090	5090	0
65	20241220	175900	1065855630	5090	5090	5090	5090	0
66	20241220	175800	1065855630	5090	5090	5090	5090	0
67	20241220	175700	1065855630	5090	5090	5090	5090	0
68	20241220	175600	1065855630	5090	5090	5090	5090	0
69	20241220	175500	1065855630	5090	5090	5090	5090	0
70	20241220	175400	1065855630	5090	5090	5090	5090	0
71	20241220	175300	1065855630	5090	5090	5090	5090	0
72	20241220	175200	1065855630	5090	5090	5090	5090	0
73	20241220	175100	1065855630	5090	5090	5090	5090	0
74	20241220	175000	1065855630	5090	5090	5090	5090	0
75	20241220	174900	1065855630	5090	5090	5090	5090	0
76	20241220	174800	1065855630	5090	5090	5090	5090	0
77	20241220	174700	1065855630	5090	5090	5090	5090	0
78	20241220	174600	1065855630	5090	5090	5090	5090	0
79	20241220	174500	1065855630	5090	5090	5090	5090	0
80	20241220	174400	1065855630	5090	5090	5090	5090	0
81	20241220	174300	1065855630	5090	5090	5090	5090	0
82	20241220	174200	1065855630	5090	5090	5090	5090	0
83	20241220	174100	1065855630	5090	5090	5090	5090	0
84	20241220	174000	1065855630	5090	5090	5090	5090	0
85	20241220	173900	1065855630	5090	5090	5090	5090	0
86	20241220	173800	1065855630	5090	5090	5090	5090	0
87	20241220	173700	1065855630	5090	5090	5090	5090	0
88	20241220	173600	1065855630	5090	5090	5090	5090	0
89	20241220	173500	1065855630	5090	5090	5090	5090	0
90	20241220	173400	1065855630	5090	5090	5090	5090	0
91	20241220	173300	1065855630	5090	5090	5090	5090	0
92	20241220	173200	1065855630	5090	5090	5090	5090	35838
93	20241220	173100	1065855630	5090	5090	5090	5090	0
94	20241220	173000	1065855630	5090	5090	5090	5090	0
95	20241220	172900	1065855630	5090	5090	5090	5090	0
96	20241220	172800	1065855630	5090	5090	5090	5090	0
97	20241220	172700	1065855630	5090	5090	5090	5090	0
98	20241220	172600	1065855630	5090	5090	5090	5090	0
99	20241220	172500	1065855630	5090	5090	5090	5090	0
100	20241220	172400	1065855630	5090	5090	5090	5090	0
101	20241220	172300	1065855630	5090	5090	5090	5090	0
102	20241220	172200	1065855630	5090	5090	5090	5090	0
103	20241220	172100	1065855630	5090	5090	5090	5090	0
104	20241220	172000	1065855630	5090	5090	5090	5090	0
105	20241220	171900	1065855630	5090	5090	5090	5090	0
106	20241220	171800	1065855630	5090	5090	5090	5090	0
107	20241220	171700	1065855630	5090	5090	5090	5090	0
108	20241220	171600	1065855630	5090	5090	5090	5090	0
109	20241220	171500	1065855630	5090	5090	5090	5090	0
110	20241220	171400	1065855630	5090	5090	5090	5090	0
111	20241220	171300	1065855630	5090	5090	5090	5090	0
112	20241220	171200	1065855630	5090	5090	5090	5090	0
113	20241220	171100	1065855630	5090	5090	5090	5090	0
114	20241220	171000	1065855630	5090	5090	5090	5090	0
115	20241220	170900	1065855630	5090	5090	5090	5090	0
116	20241220	170800	1065855630	5090	5090	5090	5090	0
117	20241220	170700	1065855630	5090	5090	5090	5090	0
118	20241220	170600	1065855630	5090	5090	5090	5090	0
119	20241220	170500	1065855630	5090	5090	5090	5090	0
120	20241220	170400	1065855630	5090	5090	5090	5090	0
121	20241220	170300	1065855630	5090	5090	5090	5090	0
122	20241220	170200	1065855630	5090	5090	5090	5090	35838
123	20241220	170100	1065855630	5090	5090	5090	5090	0
124	20241220	170000	1065855630	5090	5090	5090	5090	0
125	20241220	165900	1065855630	5090	5090	5090	5090	0
126	20241220	165800	1065855630	5090	5090	5090	5090	0
127	20241220	165700	1065855630	5090	5090	5090	5090	0
128	20241220	165600	1065855630	5090	5090	5090	5090	0
129	20241220	165500	1065855630	5090	5090	5090	5090	0
130	20241220	165400	1065855630	5090	5090	5090	5090	0
131	20241220	165300	1065855630	5090	5090	5090	5090	0
132	20241220	165200	1065855630	5090	5090	5090	5090	0
133	20241220	165100	1065855630	5090	5090	5090	5090	0
134	20241220	165000	1065855630	5090	5090	5090	5090	0
135	20241220	164900	1065855630	5090	5090	5090	5090	0
136	20241220	164800	1065855630	5090	5090	5090	5090	0
137	20241220	164700	1065855630	5090	5090	5090	5090	0
138	20241220	164600	1065855630	5090	5090	5090	5090	0
139	20241220	164500	1065855630	5090	5090	5090	5090	0
140	20241220	164400	1065855630	5090	5090	5090	5090	0
141	20241220	164300	1065855630	5090	5090	5090	5090	0
142	20241220	164200	1065855630	5090	5090	5090	5090	0
143	20241220	164100	1065855630	5090	5090	5090	5090	0
144	20241220	164000	1065855630	5090	5090	5090	5090	0
145	20241220	163900	1065855630	5090	5090	5090	5090	0
146	20241220	163800	1065855630	5090	5090	5090	5090	0
147	20241220	163700	1065855630	5090	5090	5090	5090	0
148	20241220	163600	1065855630	5090	5090	5090	5090	0
149	20241220	163500	1065855630	5090	5090	5090	5090	0
150	20241220	163400	1065855630	5090	5090	5090	5090	0
151	20241220	163300	1065855630	5090	5090	5090	5090	0
152	20241220	163200	1065855630	5090	5090	5090	5090	35838
153	20241220	163100	1065855630	5090	5090	5090	5090	0
154	20241220	163000	1065855630	5090	5090	5090	5090	0
155	20241220	162900	1065855630	5090	5090	5090	5090	0
156	20241220	162800	1065855630	5090	5090	5090	5090	0
157	20241220	162700	1065855630	5090	5090	5090	5090	0
158	20241220	162600	1065855630	5090	5090	5090	5090	0
159	20241220	162500	1065855630	5090	5090	5090	5090	0
160	20241220	162400	1065855630	5090	5090	5090	5090	0
161	20241220	162300	1065855630	5090	5090	5090	5090	0
162	20241220	162200	1065855630	5090	5090	5090	5090	0
163	20241220	162100	1065855630	5090	5090	5090	5090	0
164	20241220	162000	1065855630	5090	5090	5090	5090	0
165	20241220	161900	1065855630	5090	5090	5090	5090	0
166	20241220	161800	1065855630	5090	5090	5090	5090	0
167	20241220	161700	1065855630	5090	5090	5090	5090	0
168	20241220	161600	1065855630	5090	5090	5090	5090	0
169	20241220	161500	1065855630	5090	5090	5090	5090	0
170	20241220	161400	1065855630	5090	5090	5090	5090	0
171	20241220	161300	1065855630	5090	5090	5090	5090	0
172	20241220	161200	1065855630	5090	5090	5090	5090	0
173	20241220	161100	1065855630	5090	5090	5090	5090	0
174	20241220	161000	1065855630	5090	5090	5090	5090	0
175	20241220	160900	1065855630	5090	5090	5090	5090	0
176	20241220	160800	1065855630	5090	5090	5090	5090	0
177	20241220	160700	1065855630	5090	5090	5090	5090	0
178	20241220	160600	1065855630	5090	5090	5090	5090	0
179	20241220	160500	1065855630	5090	5090	5090	5090	0
180	20241220	160400	1065855630	5090	5090	5090	5090	0
181	20241220	160300	1065855630	5090	5090	5090	5090	0
182	20241220	160200	1065855630	5090	5090	5090	5090	35838
183	20241220	160100	1065855630	5090	5090	5090	5090	0
184	20241220	160000	1065855630	5090	5090	5090	5090	0
185	20241220	155900	1065855630	5090	5090	5090	5090	0
186	20241220	155800	1065855630	5090	5090	5090	5090	0
187	20241220	155700	1065855630	5090	5090	5090	5090	0
188	20241220	155600	1065855630	5090	5090	5090	5090	0
189	20241220	155500	1065855630	5090	5090	5090	5090	0
190	20241220	155400	1065855630	5090	5090	5090	5090	0
191	20241220	155300	1065855630	5090	5090	5090	5090	0
192	20241220	155200	1065855630	5090	5090	5090	5090	0
193	20241220	155100	1065855630	5090	5090	5090	5090	0
194	20241220	155000	1065855630	5090	5090	5090	5090	0
195	20241220	154900	1065855630	5090	5090	5090	5090	0
196	20241220	154800	1065855630	5090	5090	5090	5090	0
197	20241220	154700	1065855630	5090	5090	5090	5090	0
198	20241220	154600	1065855630	5090	5090	5090	5090	0
199	20241220	154500	1065855630	5090	5090	5090	5090	0
200	20241220	154400	1065855630	5090	5090	5090	5090	0
201	20241220	154300	1065855630	5090	5090	5090	5090	0
202	20241220	154200	1065855630	5090	5090	5090	5090	0
203	20241220	154100	1065855630	5090	5090	5090	5090	0
204	20241220	154000	1065855630	5090	5090	5090	5090	0
205	20241220	153900	1065855630	5090	5090	5090	5090	0
206	20241220	153800	1065855630	5090	5090	5090	5090	0
207	20241220	153700	1065855630	5090	5090	5090	5090	0
208	20241220	153600	1065855630	5090	5090	5090	5090	0
209	20241220	153500	1065855630	5090	5090	5090	5090	0
210	20241220	153400	1065855630	5090	5090	5090	5090	0
211	20241220	153300	1065855630	5090	5090	5090	5090	0
212	20241220	153200	1065855630	5090	5090	5090	5090	35838
213	20241220	153100	1065855630	5090	5090	5090	5090	0
214	20241220	153000	1065855630	5090	5090	5090	5090	35838
215	20241220	152900	883440210	5020	5020	5020	5020	0
216	20241220	152800	883440210	5020	5020	5020	5020	0
217	20241220	152700	883440210	5020	5020	5020	5020	0
218	20241220	152600	883440210	5020	5020	5020	5020	0
219	20241220	152500	883440210	5020	5020	5020	5020	0
220	20241220	152400	883440210	5020	5020	5020	5020	0
221	20241220	152300	883440210	5020	5020	5020	5020	0
222	20241220	152200	883440210	5020	5020	5020	5020	0
223	20241220	152100	883440210	5020	5020	5020	5020	0
224	20241220	152000	883440210	5020	5020	5020	5020	0
225	20241220	151900	883440210	5020	5040	5040	5020	2625
226	20241220	151800	870244080	5040	5030	5040	5030	776
227	20241220	151700	866339160	5030	5020	5040	5010	2352
228	20241220	151600	854508110	5020	5030	5030	5020	3611
229	20241220	151500	836356770	5030	5030	5040	5030	878
230	20241220	151400	831940150	5030	5030	5040	5030	1863
231	20241220	151300	822566240	5030	5040	5040	5030	363
232	20241220	151200	820737530	5050	5040	5050	5040	1178
233	20241220	151100	814799300	5040	5040	5060	5040	334
234	20241220	151000	813114820	5040	5040	5040	5040	492
235	20241220	150900	810635140	5040	5060	5060	5040	1035
236	20241220	150800	805405870	5050	5050	5070	5050	289
237	20241220	150700	803943180	5060	5070	5070	5050	694
238	20241220	150600	800429820	5070	5060	5070	5050	786
239	20241220	150500	796449930	5060	5040	5060	5040	341
240	20241220	150400	794725610	5040	5060	5060	5040	537
241	20241220	150300	792008410	5060	5040	5070	5040	2904
242	20241220	150200	777334990	5050	5040	5050	5040	1253
243	20241220	150100	771018370	5040	5030	5040	5030	460
244	20241220	150000	768702500	5030	5020	5030	5020	318
245	20241220	145900	767102970	5020	5030	5030	5020	1470
246	20241220	145800	759708880	5030	5020	5030	5020	380
247	20241220	145700	757801010	5020	5020	5020	5020	330
248	20241220	145600	756144410	5020	5020	5020	5020	130
249	20241220	145500	755491810	5020	5020	5020	5010	315
250	20241220	145400	753910520	5020	5010	5020	5010	4
251	20241220	145300	753890470	5020	5020	5020	5020	5
252	20241220	145200	753865370	5020	5010	5020	5010	3
253	20241220	145100	753850330	5020	5010	5020	5010	7
254	20241220	145000	753815200	5020	5010	5020	5010	161
255	20241220	144900	753007650	5010	5020	5020	5010	567
256	20241220	144800	750163700	5020	5020	5020	5010	838
257	20241220	144700	745962190	5020	5010	5020	5010	2378
258	20241220	144600	734043180	5010	5010	5020	5010	1502
259	20241220	144500	726516300	5020	5010	5020	5010	584
260	20241220	144400	723588620	5020	5010	5020	5010	1005
261	20241220	144300	718552950	5020	5020	5020	5020	1
262	20241220	144200	718547930	5030	5030	5030	5010	1373
263	20241220	144100	711662220	5030	5020	5030	5020	606
264	20241220	144000	708619150	5030	5020	5030	5020	4
265	20241220	143900	708599060	5010	5020	5030	5010	249
266	20241220	143800	707348550	5030	5020	5030	5020	111
267	20241220	143700	706791320	5020	5020	5020	5020	78
268	20241220	143600	706399760	5030	5030	5030	5030	2
269	20241220	143500	706389700	5030	5030	5030	5030	0
270	20241220	143400	706389700	5030	5030	5030	5030	9
271	20241220	143300	706344430	5030	5010	5030	5010	364
272	20241220	143200	704517270	5020	5030	5030	5020	119
273	20241220	143100	703919880	5020	5020	5020	5020	28
274	20241220	143000	703779320	5020	5030	5030	5020	2
275	20241220	142900	703769270	5040	5040	5040	5040	0
276	20241220	142800	703769270	5040	5030	5040	5030	490
277	20241220	142700	701303850	5010	5010	5010	5010	0
278	20241220	142600	701303850	5010	5030	5030	5010	128
279	20241220	142500	700660030	5030	5030	5030	5010	172
280	20241220	142400	699795150	5020	5030	5030	5020	22
281	20241220	142300	699684600	5030	5020	5030	5020	270
282	20241220	142200	698327190	5030	5030	5030	5030	1
283	20241220	142100	698322160	5030	5020	5030	5020	2
284	20241220	142000	698312110	5030	5030	5030	5030	2
285	20241220	141900	698302050	5030	5020	5030	5020	225
286	20241220	141800	697170910	5020	5020	5020	5020	3
287	20241220	141700	697155850	5020	5020	5020	5020	0
288	20241220	141600	697155850	5020	5020	5020	5020	81
289	20241220	141500	696749230	5020	5020	5030	5010	433
290	20241220	141400	694574400	5030	5020	5030	5020	4
291	20241220	141300	694554290	5030	5030	5030	5020	190
292	20241220	141200	693598680	5030	5030	5030	5010	248
293	20241220	141100	692353020	5030	5030	5030	5030	146
294	20241220	141000	691618640	5040	5040	5040	5040	0
295	20241220	140900	691618640	5040	5040	5040	5040	1
296	20241220	140800	691613600	5040	5040	5040	5040	0
297	20241220	140700	691613600	5040	5020	5040	5010	106
298	20241220	140600	691082240	5020	5020	5020	5020	92
299	20241220	140500	690620400	5040	5030	5040	5020	35
300	20241220	140400	690444670	5040	5020	5040	5020	21
301	20241220	140300	690339230	5040	5020	5040	5020	16
302	20241220	140200	690258670	5010	5020	5040	5010	927
303	20241220	140100	685610260	5020	5020	5040	5020	334
304	20241220	140000	683929920	5020	5030	5040	5020	317
305	20241220	135900	682334830	5030	5030	5030	5030	164
306	20241220	135800	681509910	5030	5050	5050	5030	213
307	20241220	135700	680435500	5050	5010	5050	5010	3316
308	20241220	135600	663773060	5020	5020	5020	5020	14
309	20241220	135500	663702780	5020	5020	5020	5020	168
310	20241220	135400	662859420	5020	5020	5020	5020	150
311	20241220	135300	662106420	5020	5020	5020	5020	25
312	20241220	135200	661980920	5020	5020	5020	5020	14
313	20241220	135100	661910640	5020	5020	5020	5020	1
314	20241220	135000	661905620	5020	5020	5020	5020	54
315	20241220	134900	661634540	5020	5020	5020	5000	3343
316	20241220	134800	644893650	5010	5010	5010	5010	9
317	20241220	134700	644848560	5020	5010	5020	5010	895
318	20241220	134600	640364110	5010	5020	5020	5010	1184
319	20241220	134500	634430620	5020	5020	5020	5020	172
320	20241220	134400	633567180	5020	5020	5020	5010	156
321	20241220	134300	632784070	5020	5020	5020	5020	189
322	20241220	134200	631835290	5020	5020	5020	5020	208
323	20241220	134100	630791130	5020	5020	5020	5020	212
324	20241220	134000	629726890	5020	5020	5020	5020	237
325	20241220	133900	628537150	5020	5020	5020	5020	135
326	20241220	133800	627859450	5020	5020	5020	5020	329
327	20241220	133700	626207870	5020	5020	5020	5020	1
328	20241220	133600	626202850	5020	5010	5020	5010	214
329	20241220	133500	625128580	5010	5020	5020	5010	6
330	20241220	133400	625098510	5020	5020	5020	5010	1116
331	20241220	133300	619504140	5020	5020	5020	5020	355
332	20241220	133200	617722040	5020	5020	5020	5020	300
333	20241220	133100	616216040	5020	5020	5020	5010	328
334	20241220	133000	614569490	5020	5020	5020	5020	212
335	20241220	132900	613505250	5020	5010	5020	5010	3143
336	20241220	132800	597752630	5010	5010	5010	5010	36
337	20241220	132700	597572270	5010	5010	5010	5010	14
338	20241220	132600	597502130	5010	5010	5010	5010	3
339	20241220	132500	597487100	5000	5010	5010	5000	62
340	20241220	132400	597176880	5010	5010	5010	5010	1
341	20241220	132300	597171870	5010	5000	5010	5000	18
342	20241220	132200	597081700	5000	5000	5020	5000	19
343	20241220	132100	596986400	5000	4995	5020	4995	166
344	20241220	132000	596156290	5020	5000	5020	5000	5489
345	20241220	131900	568709350	5000	5030	5030	5000	451
346	20241220	131800	566452610	5030	5020	5030	5000	1488
347	20241220	131700	558981110	5020	5020	5020	5020	200
348	20241220	131600	557977110	5030	5030	5030	5030	235
349	20241220	131500	556795060	5030	5020	5030	5020	1392
350	20241220	131400	549805450	5020	5010	5020	5010	148
351	20241220	131300	549062540	5020	5010	5020	5010	990
352	20241220	131200	544099890	5020	5020	5020	5020	14
353	20241220	131100	544029610	5010	5010	5020	5010	34
354	20241220	131000	543859130	5020	5010	5020	5010	1103
355	20241220	130900	538330110	5010	5000	5010	5000	743
356	20241220	130800	534611680	5010	5010	5010	5000	614
357	20241220	130700	531537540	5010	5010	5010	5010	310
358	20241220	130600	529984440	5010	5010	5020	5010	5405
359	20241220	130500	502905250	5020	5020	5020	5020	56
360	20241220	130400	502624130	5020	5020	5020	5020	0
361	20241220	130300	502624130	5020	5010	5020	5010	60
362	20241220	130200	502323390	5010	5010	5010	5010	0
363	20241220	130100	502323390	5010	5020	5020	5010	18
364	20241220	130000	502233080	5020	5020	5020	5020	192
365	20241220	125900	501269240	5020	5020	5020	5020	1
366	20241220	125800	501264220	5020	5020	5020	5020	87
367	20241220	125700	500827480	5020	5020	5020	5020	131
368	20241220	125600	500169860	5020	5020	5020	5020	1
369	20241220	125500	500164840	5020	5020	5020	5020	138
370	20241220	125400	499472080	5020	5020	5020	5020	188
371	20241220	125300	498528320	5020	5010	5020	5010	269
372	20241220	125200	497177960	5010	5030	5030	5010	16
373	20241220	125100	497097640	5030	5030	5030	5030	119
374	20241220	125000	496499070	5030	5030	5030	5030	15
375	20241220	124900	496423620	5030	5030	5030	5030	27
376	20241220	124800	496287810	5030	5020	5030	5020	243
377	20241220	124700	495067650	5020	5020	5020	5020	117
378	20241220	124600	494480310	5020	5020	5020	5020	124
379	20241220	124500	493857830	5020	5030	5030	5010	57
380	20241220	124400	493571700	5030	5020	5030	5020	16
381	20241220	124300	493491230	5030	5030	5030	5030	15
382	20241220	124200	493415780	5030	5030	5030	5030	0
383	20241220	124100	493415780	5030	5030	5030	5030	25
384	20241220	124000	493290030	5030	5030	5030	5030	13
385	20241220	123900	493224640	5010	5010	5010	5010	1
386	20241220	123800	493219630	5030	5020	5030	5020	215
387	20241220	123700	492139320	5020	5030	5030	5020	1116
388	20241220	123600	486536990	5030	5010	5030	5010	15
389	20241220	123500	486461560	5010	5020	5030	5010	1396
390	20241220	123400	479465790	5020	5010	5020	5010	241
391	20241220	123300	478256960	5020	5020	5020	5020	46
392	20241220	123200	478026040	5020	5020	5030	5020	229
393	20241220	123100	476875830	5010	5010	5010	5010	20
394	20241220	123000	476775630	5020	5020	5020	5020	55
395	20241220	122900	476499530	5020	5020	5020	5020	42
396	20241220	122800	476288690	5020	5010	5030	5010	674
397	20241220	122700	472909240	5030	5030	5030	5030	14
398	20241220	122600	472838820	5030	5030	5030	5030	0
399	20241220	122500	472838820	5030	5030	5030	5030	15
400	20241220	122400	472763370	5030	5010	5030	5010	88
401	20241220	122300	472321450	5010	5010	5030	5010	111
402	20241220	122200	471763370	5030	5030	5030	5030	14
403	20241220	122100	471692950	5030	5030	5030	5030	14
404	20241220	122000	471622530	5030	5030	5030	5030	0
405	20241220	121900	471622530	5030	5030	5030	5030	14
406	20241220	121800	471552110	5030	5030	5030	5030	150
407	20241220	121700	470797610	5030	5030	5030	5030	0
408	20241220	121600	470797610	5030	5030	5030	5030	13
409	20241220	121500	470732220	5030	5020	5030	5000	394
410	20241220	121400	468757810	5040	5010	5040	5010	3448
411	20241220	121300	451467890	5010	5010	5010	5010	89
412	20241220	121200	451022000	5000	5000	5000	5000	5
413	20241220	121100	450997000	5010	5000	5010	5000	15
414	20241220	121000	450921860	5000	5000	5010	5000	1957
415	20241220	120900	441132220	5010	5010	5010	5010	0
416	20241220	120800	441132220	5010	5000	5010	5000	25
417	20241220	120700	441007080	5000	5010	5010	5000	92
418	20241220	120600	440546940	5000	5000	5000	5000	19
419	20241220	120500	440451940	5010	5010	5010	5010	20
420	20241220	120400	440351740	5010	5010	5010	5010	1950
421	20241220	120300	430582240	5020	5020	5020	5020	14
422	20241220	120200	430511960	5040	5010	5040	5010	2059
423	20241220	120100	420176620	5030	5030	5030	5030	67
424	20241220	120000	419839610	5020	5020	5030	5020	30
425	20241220	115900	419688870	5020	5020	5020	5020	15
426	20241220	115800	419613570	5010	5010	5020	5010	178
427	20241220	115700	418721310	5030	5030	5030	5030	17
428	20241220	115600	418635800	5030	5030	5030	5030	24
429	20241220	115500	418515080	5030	5030	5030	5030	2
430	20241220	115400	418505020	5030	5020	5030	5010	219
431	20241220	115300	417406780	5030	5030	5030	5030	3
432	20241220	115200	417391690	5030	5030	5030	5020	21
433	20241220	115100	417286110	5030	5020	5030	5020	922
434	20241220	115000	412656550	5040	5040	5040	5040	0
435	20241220	114900	412656550	5040	5020	5040	5020	59
436	20241220	114800	412359880	5030	5030	5030	5030	128
437	20241220	114700	411716040	5030	5030	5030	5030	0
438	20241220	114600	411716040	5030	5040	5040	5030	16
439	20241220	114500	411635420	5020	5040	5040	5020	15
440	20241220	114400	411559840	5030	5030	5030	5030	39
441	20241220	114300	411363670	5030	5030	5030	5030	20
442	20241220	114200	411263070	5030	5030	5030	5030	0
443	20241220	114100	411263070	5030	5030	5040	5030	255
444	20241220	114000	409980040	5040	5040	5040	5040	14
445	20241220	113900	409909480	5040	5030	5040	5030	236
446	20241220	113800	408720710	5040	5040	5040	5040	52
447	20241220	113700	408458630	5040	5040	5040	5040	118
448	20241220	113600	407863910	5040	5040	5040	5040	0
449	20241220	113500	407863910	5040	5040	5040	5040	14
450	20241220	113400	407793350	5020	5030	5040	5020	47
451	20241220	113300	407556930	5030	5030	5030	5030	32
452	20241220	113200	407395970	5030	5030	5030	5030	12
453	20241220	113100	407335610	5040	5040	5040	5040	74
454	20241220	113000	406962650	5040	5040	5040	5040	14
455	20241220	112900	406892090	5040	5040	5040	5040	14
456	20241220	112800	406821530	5020	5020	5040	5020	1579
457	20241220	112700	398877720	5030	5030	5030	5030	135
458	20241220	112600	398198670	5030	5020	5030	5020	98
459	20241220	112500	397706570	5030	5030	5030	5030	446
460	20241220	112400	395463190	5030	5030	5030	5030	14
461	20241220	112300	395392770	5020	5030	5030	5020	301
462	20241220	112200	393881610	5010	5020	5020	5010	296
463	20241220	112100	392395870	5020	5030	5030	5020	152
464	20241220	112000	391632670	5030	5030	5030	5030	20
465	20241220	111900	391532070	5030	5030	5030	5030	14
466	20241220	111800	391461650	5030	5030	5030	5030	14
467	20241220	111700	391391230	5030	5030	5030	5030	15
468	20241220	111600	391315780	5030	5030	5030	5030	14
469	20241220	111500	391245360	5010	5030	5030	5010	143
470	20241220	111400	390526800	5020	5020	5020	5020	301
471	20241220	111300	389015780	5020	5010	5020	5010	234
472	20241220	111200	387843300	5010	5010	5010	5010	237
473	20241220	111100	386655930	5010	5010	5010	5010	55
474	20241220	111000	386380380	5010	5010	5020	5010	179
475	20241220	110900	385483550	5020	5020	5020	5020	16
476	20241220	110800	385403230	5010	5010	5010	5010	528
477	20241220	110700	382757950	5020	5010	5020	5010	126
478	20241220	110600	382125710	5020	5020	5020	5020	5
479	20241220	110500	382100610	5020	5020	5020	5020	123
480	20241220	110400	381483150	5010	5020	5020	5010	42
481	20241220	110300	381272590	5010	5000	5010	5000	76
482	20241220	110200	380891840	5010	5010	5010	5010	909
483	20241220	110100	376337750	5010	5010	5010	5000	578
484	20241220	110000	373442220	5000	5010	5010	5000	74
485	20241220	105900	373072210	5010	5020	5020	5010	97
486	20241220	105800	372585600	5000	5030	5030	5000	7514
487	20241220	105700	334975390	5020	5020	5020	5020	0
488	20241220	105600	334975390	5020	5030	5030	5020	145
489	20241220	105500	334246290	5030	5030	5030	5030	0
490	20241220	105400	334246290	5030	5030	5030	5020	165
491	20241220	105300	333417820	5030	5030	5030	5030	15
492	20241220	105200	333342370	5020	5020	5020	5020	2
493	20241220	105100	333332330	5020	5030	5030	5020	83
494	20241220	105000	332915530	5010	5040	5040	5010	15
495	20241220	104900	332839960	5010	5020	5020	5010	461
496	20241220	104800	330526460	5020	5020	5040	5020	19
497	20241220	104700	330430800	5010	5050	5050	5010	9008
498	20241220	104600	285203150	5040	5040	5040	5040	11
499	20241220	104500	285147710	5040	5040	5050	5040	41
500	20241220	104400	284940930	5040	5040	5040	5040	0
501	20241220	104300	284940930	5040	5050	5050	5040	23
502	20241220	104200	284824870	5050	5050	5050	5050	14
503	20241220	104100	284754170	5060	5060	5060	5060	0
504	20241220	104000	284754170	5060	5040	5060	5030	936
505	20241220	103900	280038420	5050	5050	5050	5050	14
506	20241220	103800	279967720	5040	5040	5040	5040	20
507	20241220	103700	279866920	5040	5040	5050	5030	1381
508	20241220	103600	272917240	5050	5050	5050	5040	322
509	20241220	103500	271291550	5050	5050	5050	5040	193
510	20241220	103400	270317230	5050	5050	5050	5050	14
511	20241220	103300	270246530	5060	5060	5060	5060	0
512	20241220	103200	270246530	5060	5060	5060	5050	108
513	20241220	103100	269700980	5050	5050	5050	5050	4
514	20241220	103000	269680780	5050	5050	5050	5030	743
515	20241220	102900	265929650	5050	5050	5050	5050	117
516	20241220	102800	265338800	5030	5050	5050	5030	62
517	20241220	102700	265026660	5050	5050	5050	5050	50
518	20241220	102600	264774160	5050	5040	5050	5040	28
519	20241220	102500	264632900	5050	5030	5050	5030	58
520	20241220	102400	264340360	5030	5030	5030	5030	1
521	20241220	102300	264335330	5050	5050	5050	5050	24
522	20241220	102200	264214130	5050	5050	5050	5050	1
523	20241220	102100	264209080	5050	5050	5050	5050	67
524	20241220	102000	263870730	5030	5050	5050	5030	1556
525	20241220	101900	256043770	5050	5050	5050	5050	4
526	20241220	101800	256023570	5050	5050	5050	5050	14
527	20241220	101700	255952870	5030	5050	5050	5030	258
528	20241220	101600	254652750	5050	5050	5050	5050	2
529	20241220	101500	254642650	5050	5050	5050	5050	60
530	20241220	101400	254339650	5040	5060	5060	5040	1074
531	20241220	101300	248917420	5050	5060	5060	5050	417
532	20241220	101200	246808240	5070	5060	5070	5060	42
533	20241220	101100	246595580	5070	5070	5070	5070	997
534	20241220	101000	241540790	5070	5070	5070	5070	15
535	20241220	100900	241464740	5070	5060	5070	5060	64
536	20241220	100800	241140760	5060	5070	5070	5060	593
537	20241220	100700	238135180	5060	5060	5070	5060	402
538	20241220	100600	236100910	5060	5060	5070	5060	883
539	20241220	100500	231632790	5070	5070	5070	5070	5
540	20241220	100400	231607440	5080	5080	5080	5080	114
541	20241220	100300	231028320	5080	5070	5080	5060	473
542	20241220	100200	228630800	5070	5070	5070	5070	0
543	20241220	100100	228630800	5070	5070	5070	5070	29
544	20241220	100000	228483770	5050	5060	5060	5050	455
545	20241220	095900	226181560	5060	5050	5060	5050	228
546	20241220	095800	225030020	5050	5050	5070	5050	62
547	20241220	095700	224716640	5050	5050	5050	5050	230
548	20241220	095600	223555140	5050	5060	5070	5050	233
549	20241220	095500	222377620	5060	5050	5060	5050	67
550	20241220	095400	222038610	5060	5060	5060	5060	0
551	20241220	095300	222038610	5060	5050	5060	5030	4442
552	20241220	095200	199594160	5040	5050	5050	5040	314
553	20241220	095100	198010960	5050	5050	5050	5050	4
554	20241220	095000	197990760	5050	5050	5050	5040	249
555	20241220	094900	196733970	5050	5050	5050	5050	50
556	20241220	094800	196481470	5030	5030	5030	5030	0
557	20241220	094700	196481470	5030	5030	5030	5030	150
558	20241220	094600	195726970	5060	5060	5060	5060	0
559	20241220	094500	195726970	5060	5060	5060	5030	571
560	20241220	094400	192850090	5060	5060	5060	5060	9
561	20241220	094300	192804550	5060	5060	5060	5040	283
562	20241220	094200	191373570	5060	5050	5060	5040	266
563	20241220	094100	190032860	5040	5040	5040	5040	10
564	20241220	094000	189982460	5030	5030	5060	5030	756
565	20241220	093900	186171320	5030	5040	5060	5030	1129
566	20241220	093800	180484500	5050	5050	5050	5050	465
567	20241220	093700	178136250	5050	5050	5050	5040	171
568	20241220	093600	177273310	5050	5040	5050	5040	74
569	20241220	093500	176900140	5040	5040	5040	5040	422
570	20241220	093400	174773260	5040	5030	5040	5030	28
571	20241220	093300	174632390	5040	5040	5040	5040	85
572	20241220	093200	174203990	5050	5040	5050	5040	735
573	20241220	093100	170498650	5040	5040	5040	5040	70
574	20241220	093000	170145850	5020	5030	5040	5020	1437
575	20241220	092900	162919910	5020	5020	5020	5020	561
576	20241220	092800	160103690	5030	5030	5030	5030	23
577	20241220	092700	159988000	5040	5030	5040	5020	1857
578	20241220	092600	150650390	5030	5040	5040	5030	784
579	20241220	092500	146705770	5040	5040	5040	5040	0
580	20241220	092400	146705770	5040	5040	5040	5040	33
581	20241220	092300	146539450	5040	5040	5040	5040	179
582	20241220	092200	145637290	5030	5040	5040	5030	374
583	20241220	092100	143754190	5040	5040	5040	5040	203
584	20241220	092000	142731070	5040	5040	5040	5030	200
585	20241220	091900	141724020	5040	5040	5040	5040	1
586	20241220	091800	141718980	5050	5040	5050	5040	429
587	20241220	091700	139555820	5040	5030	5040	5030	442
588	20241220	091600	137329350	5050	5040	5050	5040	400
589	20241220	091500	135313310	5050	5060	5060	5030	2105
590	20241220	091400	124699570	5060	5070	5070	5060	166
591	20241220	091300	123859430	5070	5070	5070	5050	665
592	20241220	091200	120498840	5070	5060	5070	5060	101
593	20241220	091100	119987770	5060	5050	5060	5050	153
594	20241220	091000	119214270	5050	5050	5050	5050	148
595	20241220	090900	118466870	5050	5060	5060	5040	2128
596	20241220	090800	107734980	5110	5070	5110	5050	3120
597	20241220	090700	91967230	5060	5060	5070	5060	1087
598	20241220	090600	86465560	5060	5060	5070	5060	3363
599	20241220	090500	69448560	5070	5070	5070	5070	68
600	20241220	090400	69103800	5070	5090	5090	5070	3168
601	20241220	090300	53004130	5090	5100	5100	5090	233
602	20241220	090200	51816220	5090	5090	5090	5090	195
603	20241220	090100	50823670	5090	5100	5110	5090	6110
604	20241220	090000	19654970	5100	5110	5110	5100	3849