KissMeData/317690/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211500	981688750	5820	5820	5820	5820	2129
3	20241220	211400	981688750	5820	5820	5820	5820	0
4	20241220	211300	981688750	5820	5820	5820	5820	0
5	20241220	211200	981688750	5820	5820	5820	5820	0
6	20241220	211100	981688750	5820	5820	5820	5820	0
7	20241220	211000	981688750	5820	5820	5820	5820	0
8	20241220	210900	981688750	5820	5820	5820	5820	0
9	20241220	210800	981688750	5820	5820	5820	5820	0
10	20241220	210700	981688750	5820	5820	5820	5820	0
11	20241220	210600	981688750	5820	5820	5820	5820	0
12	20241220	210500	981688750	5820	5820	5820	5820	0
13	20241220	210400	981688750	5820	5820	5820	5820	0
14	20241220	210300	981688750	5820	5820	5820	5820	0
15	20241220	210200	981688750	5820	5820	5820	5820	0
16	20241220	210100	981688750	5820	5820	5820	5820	0
17	20241220	210000	981688750	5820	5820	5820	5820	0
18	20241220	205900	981688750	5820	5820	5820	5820	0
19	20241220	205800	981688750	5820	5820	5820	5820	0
20	20241220	205700	981688750	5820	5820	5820	5820	0
21	20241220	205600	981688750	5820	5820	5820	5820	0
22	20241220	205500	981688750	5820	5820	5820	5820	0
23	20241220	205400	981688750	5820	5820	5820	5820	0
24	20241220	205300	981688750	5820	5820	5820	5820	0
25	20241220	205200	981688750	5820	5820	5820	5820	0
26	20241220	205100	981688750	5820	5820	5820	5820	0
27	20241220	205000	981688750	5820	5820	5820	5820	0
28	20241220	204900	981688750	5820	5820	5820	5820	0
29	20241220	204800	981688750	5820	5820	5820	5820	0
30	20241220	204700	981688750	5820	5820	5820	5820	0
31	20241220	204600	981688750	5820	5820	5820	5820	0
32	20241220	204500	981688750	5820	5820	5820	5820	2129
33	20241220	204400	981688750	5820	5820	5820	5820	0
34	20241220	204300	981688750	5820	5820	5820	5820	0
35	20241220	204200	981688750	5820	5820	5820	5820	0
36	20241220	204100	981688750	5820	5820	5820	5820	0
37	20241220	204000	981688750	5820	5820	5820	5820	0
38	20241220	203900	981688750	5820	5820	5820	5820	0
39	20241220	203800	981688750	5820	5820	5820	5820	0
40	20241220	203700	981688750	5820	5820	5820	5820	0
41	20241220	203600	981688750	5820	5820	5820	5820	0
42	20241220	203500	981688750	5820	5820	5820	5820	0
43	20241220	203400	981688750	5820	5820	5820	5820	0
44	20241220	203300	981688750	5820	5820	5820	5820	0
45	20241220	203200	981688750	5820	5820	5820	5820	0
46	20241220	203100	981688750	5820	5820	5820	5820	0
47	20241220	203000	981688750	5820	5820	5820	5820	0
48	20241220	202900	981688750	5820	5820	5820	5820	0
49	20241220	202800	981688750	5820	5820	5820	5820	0
50	20241220	202700	981688750	5820	5820	5820	5820	0
51	20241220	202600	981688750	5820	5820	5820	5820	0
52	20241220	202500	981688750	5820	5820	5820	5820	0
53	20241220	202400	981688750	5820	5820	5820	5820	0
54	20241220	202300	981688750	5820	5820	5820	5820	0
55	20241220	202200	981688750	5820	5820	5820	5820	0
56	20241220	202100	981688750	5820	5820	5820	5820	0
57	20241220	202000	981688750	5820	5820	5820	5820	0
58	20241220	201900	981688750	5820	5820	5820	5820	0
59	20241220	201800	981688750	5820	5820	5820	5820	0
60	20241220	201700	981688750	5820	5820	5820	5820	0
61	20241220	201600	981688750	5820	5820	5820	5820	0
62	20241220	201500	981688750	5820	5820	5820	5820	2129
63	20241220	201400	981688750	5820	5820	5820	5820	0
64	20241220	201300	981688750	5820	5820	5820	5820	0
65	20241220	201200	981688750	5820	5820	5820	5820	0
66	20241220	201100	981688750	5820	5820	5820	5820	0
67	20241220	201000	981688750	5820	5820	5820	5820	0
68	20241220	200900	981688750	5820	5820	5820	5820	0
69	20241220	200800	981688750	5820	5820	5820	5820	0
70	20241220	200700	981688750	5820	5820	5820	5820	0
71	20241220	200600	981688750	5820	5820	5820	5820	0
72	20241220	200500	981688750	5820	5820	5820	5820	0
73	20241220	200400	981688750	5820	5820	5820	5820	0
74	20241220	200300	981688750	5820	5820	5820	5820	0
75	20241220	200200	981688750	5820	5820	5820	5820	0
76	20241220	200100	981688750	5820	5820	5820	5820	0
77	20241220	200000	981688750	5820	5820	5820	5820	0
78	20241220	195900	981688750	5820	5820	5820	5820	0
79	20241220	195800	981688750	5820	5820	5820	5820	0
80	20241220	195700	981688750	5820	5820	5820	5820	0
81	20241220	195600	981688750	5820	5820	5820	5820	0
82	20241220	195500	981688750	5820	5820	5820	5820	0
83	20241220	195400	981688750	5820	5820	5820	5820	0
84	20241220	195300	981688750	5820	5820	5820	5820	0
85	20241220	195200	981688750	5820	5820	5820	5820	0
86	20241220	195100	981688750	5820	5820	5820	5820	0
87	20241220	195000	981688750	5820	5820	5820	5820	0
88	20241220	194900	981688750	5820	5820	5820	5820	0
89	20241220	194800	981688750	5820	5820	5820	5820	0
90	20241220	194700	981688750	5820	5820	5820	5820	0
91	20241220	194600	981688750	5820	5820	5820	5820	0
92	20241220	194500	981688750	5820	5820	5820	5820	2129
93	20241220	194400	981688750	5820	5820	5820	5820	0
94	20241220	194300	981688750	5820	5820	5820	5820	0
95	20241220	194200	981688750	5820	5820	5820	5820	0
96	20241220	194100	981688750	5820	5820	5820	5820	0
97	20241220	194000	981688750	5820	5820	5820	5820	0
98	20241220	193900	981688750	5820	5820	5820	5820	0
99	20241220	193800	981688750	5820	5820	5820	5820	0
100	20241220	193700	981688750	5820	5820	5820	5820	0
101	20241220	193600	981688750	5820	5820	5820	5820	0
102	20241220	193500	981688750	5820	5820	5820	5820	0
103	20241220	193400	981688750	5820	5820	5820	5820	0
104	20241220	193300	981688750	5820	5820	5820	5820	0
105	20241220	193200	981688750	5820	5820	5820	5820	0
106	20241220	193100	981688750	5820	5820	5820	5820	0
107	20241220	193000	981688750	5820	5820	5820	5820	0
108	20241220	192900	981688750	5820	5820	5820	5820	0
109	20241220	192800	981688750	5820	5820	5820	5820	0
110	20241220	192700	981688750	5820	5820	5820	5820	0
111	20241220	192600	981688750	5820	5820	5820	5820	0
112	20241220	192500	981688750	5820	5820	5820	5820	0
113	20241220	192400	981688750	5820	5820	5820	5820	0
114	20241220	192300	981688750	5820	5820	5820	5820	0
115	20241220	192200	981688750	5820	5820	5820	5820	0
116	20241220	192100	981688750	5820	5820	5820	5820	0
117	20241220	192000	981688750	5820	5820	5820	5820	0
118	20241220	191900	981688750	5820	5820	5820	5820	0
119	20241220	191800	981688750	5820	5820	5820	5820	0
120	20241220	191700	981688750	5820	5820	5820	5820	0
121	20241220	191600	981688750	5820	5820	5820	5820	0
122	20241220	191500	981688750	5820	5820	5820	5820	2129
123	20241220	191400	981688750	5820	5820	5820	5820	0
124	20241220	191300	981688750	5820	5820	5820	5820	0
125	20241220	191200	981688750	5820	5820	5820	5820	0
126	20241220	191100	981688750	5820	5820	5820	5820	0
127	20241220	191000	981688750	5820	5820	5820	5820	0
128	20241220	190900	981688750	5820	5820	5820	5820	0
129	20241220	190800	981688750	5820	5820	5820	5820	0
130	20241220	190700	981688750	5820	5820	5820	5820	0
131	20241220	190600	981688750	5820	5820	5820	5820	0
132	20241220	190500	981688750	5820	5820	5820	5820	0
133	20241220	190400	981688750	5820	5820	5820	5820	0
134	20241220	190300	981688750	5820	5820	5820	5820	0
135	20241220	190200	981688750	5820	5820	5820	5820	0
136	20241220	190100	981688750	5820	5820	5820	5820	0
137	20241220	190000	981688750	5820	5820	5820	5820	0
138	20241220	185900	981688750	5820	5820	5820	5820	0
139	20241220	185800	981688750	5820	5820	5820	5820	0
140	20241220	185700	981688750	5820	5820	5820	5820	0
141	20241220	185600	981688750	5820	5820	5820	5820	0
142	20241220	185500	981688750	5820	5820	5820	5820	0
143	20241220	185400	981688750	5820	5820	5820	5820	0
144	20241220	185300	981688750	5820	5820	5820	5820	0
145	20241220	185200	981688750	5820	5820	5820	5820	0
146	20241220	185100	981688750	5820	5820	5820	5820	0
147	20241220	185000	981688750	5820	5820	5820	5820	0
148	20241220	184900	981688750	5820	5820	5820	5820	0
149	20241220	184800	981688750	5820	5820	5820	5820	0
150	20241220	184700	981688750	5820	5820	5820	5820	0
151	20241220	184600	981688750	5820	5820	5820	5820	0
152	20241220	184500	981688750	5820	5820	5820	5820	2129
153	20241220	184400	981688750	5820	5820	5820	5820	0
154	20241220	184300	981688750	5820	5820	5820	5820	0
155	20241220	184200	981688750	5820	5820	5820	5820	0
156	20241220	184100	981688750	5820	5820	5820	5820	0
157	20241220	184000	981688750	5820	5820	5820	5820	0
158	20241220	183900	981688750	5820	5820	5820	5820	0
159	20241220	183800	981688750	5820	5820	5820	5820	0
160	20241220	183700	981688750	5820	5820	5820	5820	0
161	20241220	183600	981688750	5820	5820	5820	5820	0
162	20241220	183500	981688750	5820	5820	5820	5820	0
163	20241220	183400	981688750	5820	5820	5820	5820	0
164	20241220	183300	981688750	5820	5820	5820	5820	0
165	20241220	183200	981688750	5820	5820	5820	5820	0
166	20241220	183100	981688750	5820	5820	5820	5820	0
167	20241220	183000	981688750	5820	5820	5820	5820	0
168	20241220	182900	981688750	5820	5820	5820	5820	0
169	20241220	182800	981688750	5820	5820	5820	5820	0
170	20241220	182700	981688750	5820	5820	5820	5820	0
171	20241220	182600	981688750	5820	5820	5820	5820	0
172	20241220	182500	981688750	5820	5820	5820	5820	0
173	20241220	182400	981688750	5820	5820	5820	5820	0
174	20241220	182300	981688750	5820	5820	5820	5820	0
175	20241220	182200	981688750	5820	5820	5820	5820	0
176	20241220	182100	981688750	5820	5820	5820	5820	0
177	20241220	182000	981688750	5820	5820	5820	5820	0
178	20241220	181900	981688750	5820	5820	5820	5820	0
179	20241220	181800	981688750	5820	5820	5820	5820	0
180	20241220	181700	981688750	5820	5820	5820	5820	0
181	20241220	181600	981688750	5820	5820	5820	5820	0
182	20241220	181500	981688750	5820	5820	5820	5820	2129
183	20241220	181400	981688750	5820	5820	5820	5820	0
184	20241220	181300	981688750	5820	5820	5820	5820	0
185	20241220	181200	981688750	5820	5820	5820	5820	0
186	20241220	181100	981688750	5820	5820	5820	5820	0
187	20241220	181000	981688750	5820	5820	5820	5820	0
188	20241220	180900	981688750	5820	5820	5820	5820	0
189	20241220	180800	981688750	5820	5820	5820	5820	0
190	20241220	180700	981688750	5820	5820	5820	5820	0
191	20241220	180600	981688750	5820	5820	5820	5820	0
192	20241220	180500	981688750	5820	5820	5820	5820	0
193	20241220	180400	981688750	5820	5820	5820	5820	0
194	20241220	180300	981688750	5820	5820	5820	5820	0
195	20241220	180200	981688750	5820	5820	5820	5820	0
196	20241220	180100	981688750	5820	5820	5820	5820	0
197	20241220	180000	981688750	5820	5820	5820	5820	0
198	20241220	175900	981688750	5820	5820	5820	5820	0
199	20241220	175800	981688750	5820	5820	5820	5820	0
200	20241220	175700	981688750	5820	5820	5820	5820	0
201	20241220	175600	981688750	5820	5820	5820	5820	0
202	20241220	175500	981688750	5820	5820	5820	5820	0
203	20241220	175400	981688750	5820	5820	5820	5820	0
204	20241220	175300	981688750	5820	5820	5820	5820	0
205	20241220	175200	981688750	5820	5820	5820	5820	0
206	20241220	175100	981688750	5820	5820	5820	5820	0
207	20241220	175000	981688750	5820	5820	5820	5820	0
208	20241220	174900	981688750	5820	5820	5820	5820	0
209	20241220	174800	981688750	5820	5820	5820	5820	0
210	20241220	174700	981688750	5820	5820	5820	5820	0
211	20241220	174600	981688750	5820	5820	5820	5820	0
212	20241220	174500	981688750	5820	5820	5820	5820	2129
213	20241220	174400	981688750	5820	5820	5820	5820	0
214	20241220	174300	981688750	5820	5820	5820	5820	0
215	20241220	174200	981688750	5820	5820	5820	5820	0
216	20241220	174100	981688750	5820	5820	5820	5820	0
217	20241220	174000	981688750	5820	5820	5820	5820	0
218	20241220	173900	981688750	5820	5820	5820	5820	0
219	20241220	173800	981688750	5820	5820	5820	5820	0
220	20241220	173700	981688750	5820	5820	5820	5820	0
221	20241220	173600	981688750	5820	5820	5820	5820	0
222	20241220	173500	981688750	5820	5820	5820	5820	0
223	20241220	173400	981688750	5820	5820	5820	5820	0
224	20241220	173300	981688750	5820	5820	5820	5820	0
225	20241220	173200	981688750	5820	5820	5820	5820	0
226	20241220	173100	981688750	5820	5820	5820	5820	0
227	20241220	173000	981688750	5820	5820	5820	5820	0
228	20241220	172900	981688750	5820	5820	5820	5820	0
229	20241220	172800	981688750	5820	5820	5820	5820	0
230	20241220	172700	981688750	5820	5820	5820	5820	0
231	20241220	172600	981688750	5820	5820	5820	5820	0
232	20241220	172500	981688750	5820	5820	5820	5820	0
233	20241220	172400	981688750	5820	5820	5820	5820	0
234	20241220	172300	981688750	5820	5820	5820	5820	0
235	20241220	172200	981688750	5820	5820	5820	5820	0
236	20241220	172100	981688750	5820	5820	5820	5820	0
237	20241220	172000	981688750	5820	5820	5820	5820	0
238	20241220	171900	981688750	5820	5820	5820	5820	0
239	20241220	171800	981688750	5820	5820	5820	5820	0
240	20241220	171700	981688750	5820	5820	5820	5820	0
241	20241220	171600	981688750	5820	5820	5820	5820	0
242	20241220	171500	981688750	5820	5820	5820	5820	2129
243	20241220	171400	981688750	5820	5820	5820	5820	0
244	20241220	171300	981688750	5820	5820	5820	5820	0
245	20241220	171200	981688750	5820	5820	5820	5820	0
246	20241220	171100	981688750	5820	5820	5820	5820	0
247	20241220	171000	981688750	5820	5820	5820	5820	0
248	20241220	170900	981688750	5820	5820	5820	5820	0
249	20241220	170800	981688750	5820	5820	5820	5820	0
250	20241220	170700	981688750	5820	5820	5820	5820	0
251	20241220	170600	981688750	5820	5820	5820	5820	0
252	20241220	170500	981688750	5820	5820	5820	5820	0
253	20241220	170400	981688750	5820	5820	5820	5820	0
254	20241220	170300	981688750	5820	5820	5820	5820	0
255	20241220	170200	981688750	5820	5820	5820	5820	0
256	20241220	170100	981688750	5820	5820	5820	5820	0
257	20241220	170000	981688750	5820	5820	5820	5820	0
258	20241220	165900	981688750	5820	5820	5820	5820	0
259	20241220	165800	981688750	5820	5820	5820	5820	0
260	20241220	165700	981688750	5820	5820	5820	5820	0
261	20241220	165600	981688750	5820	5820	5820	5820	0
262	20241220	165500	981688750	5820	5820	5820	5820	0
263	20241220	165400	981688750	5820	5820	5820	5820	0
264	20241220	165300	981688750	5820	5820	5820	5820	0
265	20241220	165200	981688750	5820	5820	5820	5820	0
266	20241220	165100	981688750	5820	5820	5820	5820	0
267	20241220	165000	981688750	5820	5820	5820	5820	0
268	20241220	164900	981688750	5820	5820	5820	5820	0
269	20241220	164800	981688750	5820	5820	5820	5820	0
270	20241220	164700	981688750	5820	5820	5820	5820	0
271	20241220	164600	981688750	5820	5820	5820	5820	0
272	20241220	164500	981688750	5820	5820	5820	5820	2129
273	20241220	164400	981688750	5820	5820	5820	5820	0
274	20241220	164300	981688750	5820	5820	5820	5820	0
275	20241220	164200	981688750	5820	5820	5820	5820	0
276	20241220	164100	981688750	5820	5820	5820	5820	0
277	20241220	164000	981688750	5820	5820	5820	5820	0
278	20241220	163900	981688750	5820	5820	5820	5820	0
279	20241220	163800	981688750	5820	5820	5820	5820	0
280	20241220	163700	981688750	5820	5820	5820	5820	0
281	20241220	163600	981688750	5820	5820	5820	5820	0
282	20241220	163500	981688750	5820	5820	5820	5820	0
283	20241220	163400	981688750	5820	5820	5820	5820	0
284	20241220	163300	981688750	5820	5820	5820	5820	0
285	20241220	163200	981688750	5820	5820	5820	5820	0
286	20241220	163100	981688750	5820	5820	5820	5820	0
287	20241220	163000	981688750	5820	5820	5820	5820	0
288	20241220	162900	981688750	5820	5820	5820	5820	0
289	20241220	162800	981688750	5820	5820	5820	5820	0
290	20241220	162700	981688750	5820	5820	5820	5820	0
291	20241220	162600	981688750	5820	5820	5820	5820	0
292	20241220	162500	981688750	5820	5820	5820	5820	0
293	20241220	162400	981688750	5820	5820	5820	5820	0
294	20241220	162300	981688750	5820	5820	5820	5820	0
295	20241220	162200	981688750	5820	5820	5820	5820	0
296	20241220	162100	981688750	5820	5820	5820	5820	0
297	20241220	162000	981688750	5820	5820	5820	5820	0
298	20241220	161900	981688750	5820	5820	5820	5820	0
299	20241220	161800	981688750	5820	5820	5820	5820	0
300	20241220	161700	981688750	5820	5820	5820	5820	0
301	20241220	161600	981688750	5820	5820	5820	5820	0
302	20241220	161500	981688750	5820	5820	5820	5820	2129
303	20241220	161400	981688750	5820	5820	5820	5820	0
304	20241220	161300	981688750	5820	5820	5820	5820	0
305	20241220	161200	981688750	5820	5820	5820	5820	0
306	20241220	161100	981688750	5820	5820	5820	5820	0
307	20241220	161000	981688750	5820	5820	5820	5820	0
308	20241220	160900	981688750	5820	5820	5820	5820	0
309	20241220	160800	981688750	5820	5820	5820	5820	0
310	20241220	160700	981688750	5820	5820	5820	5820	0
311	20241220	160600	981688750	5820	5820	5820	5820	0
312	20241220	160500	981688750	5820	5820	5820	5820	0
313	20241220	160400	981688750	5820	5820	5820	5820	0
314	20241220	160300	981688750	5820	5820	5820	5820	0
315	20241220	160200	981688750	5820	5820	5820	5820	0
316	20241220	160100	981688750	5820	5820	5820	5820	0
317	20241220	160000	981688750	5820	5820	5820	5820	0
318	20241220	155900	981688750	5820	5820	5820	5820	0
319	20241220	155800	981688750	5820	5820	5820	5820	0
320	20241220	155700	981688750	5820	5820	5820	5820	0
321	20241220	155600	981688750	5820	5820	5820	5820	0
322	20241220	155500	981688750	5820	5820	5820	5820	0
323	20241220	155400	981688750	5820	5820	5820	5820	0
324	20241220	155300	981688750	5820	5820	5820	5820	0
325	20241220	155200	981688750	5820	5820	5820	5820	0
326	20241220	155100	981688750	5820	5820	5820	5820	0
327	20241220	155000	981688750	5820	5820	5820	5820	0
328	20241220	154900	981688750	5820	5820	5820	5820	0
329	20241220	154800	981688750	5820	5820	5820	5820	0
330	20241220	154700	981688750	5820	5820	5820	5820	0
331	20241220	154600	981688750	5820	5820	5820	5820	0
332	20241220	154500	981688750	5820	5820	5820	5820	2129
333	20241220	154400	981688750	5820	5820	5820	5820	0
334	20241220	154300	981688750	5820	5820	5820	5820	0
335	20241220	154200	981688750	5820	5820	5820	5820	0
336	20241220	154100	981688750	5820	5820	5820	5820	0
337	20241220	154000	981688750	5820	5820	5820	5820	0
338	20241220	153900	981688750	5820	5820	5820	5820	0
339	20241220	153800	981688750	5820	5820	5820	5820	0
340	20241220	153700	981688750	5820	5820	5820	5820	0
341	20241220	153600	981688750	5820	5820	5820	5820	0
342	20241220	153500	981688750	5820	5820	5820	5820	0
343	20241220	153400	981688750	5820	5820	5820	5820	0
344	20241220	153300	981688750	5820	5820	5820	5820	0
345	20241220	153200	981688750	5820	5820	5820	5820	0
346	20241220	153100	981688750	5820	5820	5820	5820	0
347	20241220	153000	981688750	5820	5820	5820	5820	2129
348	20241220	152900	969297970	5820	5820	5820	5820	0
349	20241220	152800	969297970	5820	5820	5820	5820	0
350	20241220	152700	969297970	5820	5820	5820	5820	0
351	20241220	152600	969297970	5820	5820	5820	5820	0
352	20241220	152500	969297970	5820	5820	5820	5820	0
353	20241220	152400	969297970	5820	5820	5820	5820	0
354	20241220	152300	969297970	5820	5820	5820	5820	0
355	20241220	152200	969297970	5820	5820	5820	5820	0
356	20241220	152100	969297970	5820	5820	5820	5820	0
357	20241220	152000	969297970	5820	5820	5820	5820	0
358	20241220	151900	969297970	5820	5830	5830	5820	1727
359	20241220	151800	959241930	5830	5840	5840	5830	431
360	20241220	151700	956727490	5830	5840	5840	5830	240
361	20241220	151600	955326190	5830	5830	5840	5830	197
362	20241220	151500	954176680	5830	5830	5830	5830	13
363	20241220	151400	954100890	5820	5820	5820	5820	80
364	20241220	151300	953635290	5830	5830	5830	5830	444
365	20241220	151200	951046770	5830	5830	5830	5830	300
366	20241220	151100	949297770	5830	5830	5830	5830	258
367	20241220	151000	947793630	5830	5830	5830	5830	207
368	20241220	150900	946586820	5830	5830	5830	5830	448
369	20241220	150800	943974980	5820	5820	5820	5820	0
370	20241220	150700	943974980	5820	5820	5820	5820	86
371	20241220	150600	943474460	5820	5830	5830	5820	194
372	20241220	150500	942343790	5820	5820	5820	5820	100
373	20241220	150400	941761790	5820	5820	5820	5820	7
374	20241220	150300	941721050	5820	5820	5820	5820	8
375	20241220	150200	941674490	5820	5820	5820	5820	140
376	20241220	150100	940859690	5820	5820	5820	5820	102
377	20241220	150000	940266050	5820	5820	5820	5820	22
378	20241220	145900	940138010	5820	5820	5820	5820	56
379	20241220	145800	939812090	5820	5820	5820	5820	10
380	20241220	145700	939753890	5820	5820	5820	5820	60
381	20241220	145600	939404690	5820	5820	5820	5820	1
382	20241220	145500	939398870	5820	5820	5820	5820	0
383	20241220	145400	939398870	5820	5820	5820	5820	0
384	20241220	145300	939398870	5820	5820	5820	5820	100
385	20241220	145200	938816870	5830	5830	5830	5830	7
386	20241220	145100	938776060	5830	5830	5830	5830	30
387	20241220	145000	938601160	5840	5840	5840	5840	74
388	20241220	144900	938169000	5840	5810	5840	5810	1462
389	20241220	144800	929640650	5800	5800	5800	5800	0
390	20241220	144700	929640650	5800	5800	5800	5800	0
391	20241220	144600	929640650	5800	5800	5800	5800	439
392	20241220	144500	927094450	5800	5800	5800	5800	0
393	20241220	144400	927094450	5800	5800	5800	5800	0
394	20241220	144300	927094450	5800	5800	5800	5800	45
395	20241220	144200	926833450	5790	5790	5790	5790	2
396	20241220	144100	926821870	5800	5800	5800	5800	5
397	20241220	144000	926792870	5800	5800	5800	5800	296
398	20241220	143900	925076070	5790	5790	5790	5790	11
399	20241220	143800	925012380	5790	5790	5790	5790	130
400	20241220	143700	924259680	5790	5790	5790	5790	25
401	20241220	143600	924114930	5790	5790	5800	5790	267
402	20241220	143500	922568950	5800	5800	5800	5800	477
403	20241220	143400	919802350	5800	5810	5810	5800	1945
404	20241220	143300	908511580	5810	5810	5810	5810	688
405	20241220	143200	904514300	5810	5810	5810	5810	0
406	20241220	143100	904514300	5810	5840	5840	5810	947
407	20241220	143000	898986760	5830	5830	5830	5830	194
408	20241220	142900	897855740	5810	5810	5810	5810	0
409	20241220	142800	897855740	5810	5810	5810	5810	360
410	20241220	142700	895764140	5810	5810	5810	5810	0
411	20241220	142600	895764140	5810	5810	5810	5810	0
412	20241220	142500	895764140	5810	5810	5810	5810	610
413	20241220	142400	892220040	5820	5820	5820	5820	0
414	20241220	142300	892220040	5820	5820	5820	5820	283
415	20241220	142200	890572980	5840	5840	5840	5840	167
416	20241220	142100	889597700	5840	5840	5840	5840	100
417	20241220	142000	889013700	5830	5830	5830	5830	194
418	20241220	141900	887882680	5830	5830	5830	5830	0
419	20241220	141800	887882680	5830	5830	5830	5830	89
420	20241220	141700	887363810	5830	5830	5830	5830	188
421	20241220	141600	886267770	5850	5840	5850	5830	315
422	20241220	141500	884427300	5840	5830	5840	5830	60
423	20241220	141400	884077460	5830	5830	5830	5830	0
424	20241220	141300	884077460	5830	5830	5830	5830	45
425	20241220	141200	883815110	5820	5820	5820	5820	0
426	20241220	141100	883815110	5820	5820	5820	5820	1
427	20241220	141000	883809290	5830	5830	5830	5830	20
428	20241220	140900	883692690	5810	5830	5830	5810	239
429	20241220	140800	882299380	5830	5830	5830	5830	544
430	20241220	140700	879127860	5830	5820	5830	5820	354
431	20241220	140600	877064110	5820	5820	5820	5820	0
432	20241220	140500	877064110	5820	5820	5820	5820	0
433	20241220	140400	877064110	5820	5820	5820	5820	200
434	20241220	140300	875900110	5810	5810	5810	5810	0
435	20241220	140200	875900110	5810	5800	5810	5800	333
436	20241220	140100	873965700	5800	5800	5800	5800	0
437	20241220	140000	873965700	5800	5800	5800	5800	86
438	20241220	135900	873466900	5810	5810	5810	5810	1
439	20241220	135800	873461090	5810	5810	5810	5810	1
440	20241220	135700	873455280	5790	5810	5810	5790	540
441	20241220	135600	870328640	5810	5810	5810	5810	45
442	20241220	135500	870067190	5800	5780	5800	5780	562
443	20241220	135400	866817590	5780	5780	5780	5780	100
444	20241220	135300	866239590	5800	5800	5800	5800	0
445	20241220	135200	866239590	5800	5800	5800	5800	0
446	20241220	135100	866239590	5800	5800	5800	5800	0
447	20241220	135000	866239590	5800	5790	5800	5790	356
448	20241220	134900	864175260	5770	5770	5770	5770	160
449	20241220	134800	863252060	5770	5770	5770	5770	0
450	20241220	134700	863252060	5770	5770	5770	5770	40
451	20241220	134600	863021260	5760	5780	5780	5760	1000
452	20241220	134500	857248780	5770	5800	5800	5770	1000
453	20241220	134400	851466120	5830	5830	5830	5830	40
454	20241220	134300	851232920	5840	5840	5840	5840	0
455	20241220	134200	851232920	5840	5840	5840	5840	0
456	20241220	134100	851232920	5840	5840	5840	5840	101
457	20241220	134000	850643080	5840	5840	5840	5840	1
458	20241220	133900	850637240	5830	5830	5830	5830	0
459	20241220	133800	850637240	5830	5830	5830	5830	138
460	20241220	133700	849832700	5830	5810	5830	5810	620
461	20241220	133600	846219680	5800	5800	5800	5800	100
462	20241220	133500	845639680	5770	5770	5770	5770	0
463	20241220	133400	845639680	5770	5770	5770	5770	0
464	20241220	133300	845639680	5770	5770	5770	5770	0
465	20241220	133200	845639680	5770	5770	5770	5770	444
466	20241220	133100	843077800	5770	5770	5770	5770	2
467	20241220	133000	843066260	5760	5760	5760	5760	0
468	20241220	132900	843066260	5760	5790	5790	5760	79
469	20241220	132800	842610510	5790	5790	5800	5790	17
470	20241220	132700	842512060	5760	5760	5760	5760	480
471	20241220	132600	839747260	5760	5750	5790	5750	813
472	20241220	132500	835044900	5800	5750	5800	5750	105
473	20241220	132400	834441000	5750	5790	5790	5750	4690
474	20241220	132300	807415950	5790	5800	5800	5790	400
475	20241220	132200	805099610	5800	5810	5810	5800	68
476	20241220	132100	804705200	5790	5790	5790	5790	3
477	20241220	132000	804687830	5800	5800	5800	5800	300
478	20241220	131900	802947830	5790	5790	5790	5790	62
479	20241220	131800	802588850	5790	5810	5810	5790	9785
480	20241220	131700	745838450	5810	5810	5810	5810	2077
481	20241220	131600	733771080	5810	5820	5820	5810	49
482	20241220	131500	733485910	5830	5830	5830	5830	4
483	20241220	131400	733462590	5830	5810	5830	5810	3
484	20241220	131300	733445140	5820	5820	5820	5820	219
485	20241220	131200	732170560	5820	5820	5820	5820	999
486	20241220	131100	726356380	5820	5820	5820	5820	10
487	20241220	131000	726298180	5820	5830	5830	5820	144
488	20241220	130900	725460080	5830	5830	5830	5830	18
489	20241220	130800	725355140	5840	5830	5840	5830	15
490	20241220	130700	725267670	5830	5830	5830	5830	50
491	20241220	130600	724976170	5830	5830	5830	5830	6
492	20241220	130500	724941190	5830	5840	5840	5830	12
493	20241220	130400	724871220	5840	5840	5840	5840	2
494	20241220	130300	724859540	5840	5840	5840	5840	0
495	20241220	130200	724859540	5840	5840	5840	5840	139
496	20241220	130100	724047780	5840	5830	5840	5820	133
497	20241220	130000	723273340	5830	5830	5830	5830	24
498	20241220	125900	723133420	5840	5840	5840	5840	517
499	20241220	125800	720114140	5840	5830	5840	5830	521
500	20241220	125700	717071960	5830	5820	5830	5820	605
501	20241220	125600	713548810	5820	5820	5820	5820	1368
502	20241220	125500	705587050	5820	5820	5820	5820	793
503	20241220	125400	700971790	5840	5840	5840	5840	0
504	20241220	125300	700971790	5840	5840	5840	5840	0
505	20241220	125200	700971790	5840	5840	5840	5840	0
506	20241220	125100	700971790	5840	5820	5840	5820	55
507	20241220	125000	700651670	5820	5820	5820	5820	0
508	20241220	124900	700651670	5820	5820	5820	5820	31
509	20241220	124800	700471250	5820	5820	5820	5820	224
510	20241220	124700	699167570	5820	5820	5820	5820	100
511	20241220	124600	698585570	5830	5830	5830	5830	419
512	20241220	124500	696142800	5830	5830	5830	5830	230
513	20241220	124400	694801900	5830	5830	5840	5830	742
514	20241220	124300	690471040	5830	5830	5830	5830	0
515	20241220	124200	690471040	5830	5830	5830	5830	1
516	20241220	124100	690465210	5830	5830	5830	5830	0
517	20241220	124000	690465210	5830	5840	5840	5830	295
518	20241220	123900	688743410	5830	5830	5830	5830	130
519	20241220	123800	687985510	5830	5830	5830	5830	0
520	20241220	123700	687985510	5830	5840	5840	5830	956
521	20241220	123600	682402940	5820	5820	5820	5820	1
522	20241220	123500	682397120	5820	5820	5820	5820	19
523	20241220	123400	682286540	5810	5820	5820	5810	60
524	20241220	123300	681937590	5820	5820	5820	5820	0
525	20241220	123200	681937590	5820	5820	5820	5820	10
526	20241220	123100	681879390	5840	5840	5840	5840	1
527	20241220	123000	681873550	5840	5840	5840	5840	0
528	20241220	122900	681873550	5840	5810	5840	5810	8
529	20241220	122800	681827040	5800	5800	5800	5800	0
530	20241220	122700	681827040	5800	5800	5800	5800	0
531	20241220	122600	681827040	5800	5800	5800	5800	0
532	20241220	122500	681827040	5800	5810	5810	5800	300
533	20241220	122400	680085370	5800	5810	5810	5800	180
534	20241220	122300	679041350	5800	5800	5800	5800	730
535	20241220	122200	674807350	5800	5820	5820	5800	5622
536	20241220	122100	642154400	5820	5820	5820	5820	147
537	20241220	122000	641298860	5810	5810	5810	5810	0
538	20241220	121900	641298860	5810	5820	5820	5810	566
539	20241220	121800	638005530	5820	5820	5820	5820	1292
540	20241220	121700	630486090	5820	5840	5840	5820	329
541	20241220	121600	628566730	5840	5840	5840	5840	118
542	20241220	121500	627877610	5820	5820	5820	5820	0
543	20241220	121400	627877610	5820	5820	5820	5820	143
544	20241220	121300	627045350	5820	5820	5820	5820	152
545	20241220	121200	626160710	5820	5820	5820	5820	10
546	20241220	121100	626102510	5820	5830	5830	5820	589
547	20241220	121000	622673700	5830	5830	5830	5830	0
548	20241220	120900	622673700	5830	5830	5830	5830	0
549	20241220	120800	622673700	5830	5830	5830	5830	50
550	20241220	120700	622382200	5830	5840	5840	5830	610
551	20241220	120600	618820700	5840	5840	5840	5840	30
552	20241220	120500	618645500	5840	5840	5840	5840	700
553	20241220	120400	614557500	5840	5850	5850	5840	110
554	20241220	120300	613915000	5840	5840	5840	5840	482
555	20241220	120200	611100120	5840	5850	5850	5840	1117
556	20241220	120100	604566270	5850	5850	5850	5850	112
557	20241220	120000	603911070	5850	5850	5850	5850	275
558	20241220	115900	602302320	5850	5850	5850	5850	5
559	20241220	115800	602273070	5850	5850	5850	5850	0
560	20241220	115700	602273070	5850	5850	5850	5850	100
561	20241220	115600	601688070	5850	5850	5850	5850	0
562	20241220	115500	601688070	5850	5850	5850	5850	373
563	20241220	115400	599506020	5850	5850	5850	5850	265
564	20241220	115300	597955770	5870	5870	5870	5870	10
565	20241220	115200	597897070	5870	5870	5870	5870	0
566	20241220	115100	597897070	5870	5870	5870	5870	0
567	20241220	115000	597897070	5870	5850	5870	5850	63
568	20241220	114900	597528420	5870	5870	5870	5870	0
569	20241220	114800	597528420	5870	5870	5870	5870	0
570	20241220	114700	597528420	5870	5870	5870	5870	0
571	20241220	114600	597528420	5870	5870	5870	5870	0
572	20241220	114500	597528420	5870	5850	5870	5850	72
573	20241220	114400	597107020	5850	5850	5850	5850	131
574	20241220	114300	596340670	5850	5850	5850	5850	0
575	20241220	114200	596340670	5850	5850	5850	5850	0
576	20241220	114100	596340670	5850	5850	5850	5850	18
577	20241220	114000	596235370	5850	5850	5850	5850	350
578	20241220	113900	594187870	5850	5850	5850	5850	21
579	20241220	113800	594065020	5880	5880	5880	5880	500
580	20241220	113700	591125020	5890	5890	5890	5890	0
581	20241220	113600	591125020	5890	5890	5890	5890	5
582	20241220	113500	591095570	5890	5850	5890	5850	12
583	20241220	113400	591025170	5850	5850	5850	5850	0
584	20241220	113300	591025170	5850	5870	5870	5850	1000
585	20241220	113200	585165010	5890	5890	5890	5890	10
586	20241220	113100	585106110	5890	5880	5890	5880	300
587	20241220	113000	583341110	5900	5890	5900	5890	161
588	20241220	112900	582392330	5890	5890	5890	5890	0
589	20241220	112800	582392330	5890	5890	5890	5890	4
590	20241220	112700	582368770	5890	5890	5890	5890	106
591	20241220	112600	581744430	5880	5880	5880	5880	170
592	20241220	112500	580744830	5870	5870	5870	5870	0
593	20241220	112400	580744830	5870	5870	5870	5870	0
594	20241220	112300	580744830	5870	5870	5870	5870	0
595	20241220	112200	580744830	5870	5870	5870	5870	415
596	20241220	112100	578308780	5890	5870	5890	5870	121
597	20241220	112000	577596390	5870	5880	5880	5870	10
598	20241220	111900	577537650	5900	5870	5900	5870	11
599	20241220	111800	577473050	5850	5850	5850	5850	0
600	20241220	111700	577473050	5850	5850	5850	5850	0
601	20241220	111600	577473050	5850	5850	5850	5850	1
602	20241220	111500	577467200	5850	5850	5850	5850	0
603	20241220	111400	577467200	5850	5850	5850	5850	34
604	20241220	111300	577268300	5850	5850	5850	5850	0
605	20241220	111200	577268300	5850	5840	5900	5810	2713
606	20241220	111100	561403130	5850	5850	5850	5850	100
607	20241220	111000	560818130	5870	5870	5870	5870	0
608	20241220	110900	560818130	5870	5870	5870	5870	1
609	20241220	110800	560812260	5870	5870	5870	5870	130
610	20241220	110700	560049160	5870	5850	5870	5820	5507
611	20241220	110600	527960910	5840	5840	5840	5840	0
612	20241220	110500	527960910	5840	5840	5840	5840	0
613	20241220	110400	527960910	5840	5840	5840	5840	20
614	20241220	110300	527844110	5840	5880	5880	5840	2088
615	20241220	110200	515593230	5880	5840	5890	5840	525
616	20241220	110100	512524460	5870	5870	5870	5870	1200
617	20241220	110000	505480460	5840	5840	5840	5840	1
618	20241220	105900	505474620	5840	5840	5840	5840	0
619	20241220	105800	505474620	5840	5840	5840	5840	0
620	20241220	105700	505474620	5840	5850	5850	5840	4
621	20241220	105600	505451250	5840	5850	5850	5840	303
622	20241220	105500	503678710	5840	5840	5840	5840	0
623	20241220	105400	503678710	5840	5830	5840	5830	110
624	20241220	105300	503037310	5830	5860	5860	5830	1937
625	20241220	105200	491721650	5860	5860	5860	5860	661
626	20241220	105100	487848190	5870	5880	5880	5870	494
627	20241220	105000	484947100	5880	5880	5880	5880	0
628	20241220	104900	484947100	5880	5880	5880	5880	0
629	20241220	104800	484947100	5880	5880	5880	5880	349
630	20241220	104700	482894980	5880	5880	5880	5880	15
631	20241220	104600	482806780	5890	5890	5890	5890	99
632	20241220	104500	482223670	5890	5890	5890	5890	50
633	20241220	104400	481929170	5900	5910	5910	5890	126
634	20241220	104300	481186610	5910	5910	5910	5910	0
635	20241220	104200	481186610	5910	5910	5910	5910	3
636	20241220	104100	481168880	5890	5910	5910	5890	124
637	20241220	104000	480436520	5920	5890	5920	5890	53
638	20241220	103900	480124260	5910	5910	5910	5910	91
639	20241220	103800	479586450	5910	5910	5910	5910	58
640	20241220	103700	479243670	5910	5910	5910	5910	3
641	20241220	103600	479225940	5880	5890	5910	5880	655
642	20241220	103500	475374090	5890	5870	5890	5870	737
643	20241220	103400	471034040	5870	5890	5890	5870	143
644	20241220	103300	470192720	5890	5890	5900	5890	64
645	20241220	103200	469815520	5900	5900	5900	5900	426
646	20241220	103100	467302120	5900	5900	5900	5900	132
647	20241220	103000	466523320	5890	5880	5890	5880	313
648	20241220	102900	464679990	5870	5880	5880	5870	804
649	20241220	102800	459959370	5880	5880	5880	5880	94
650	20241220	102700	459406650	5880	5870	5880	5870	481
651	20241220	102600	456581670	5870	5870	5870	5870	379
652	20241220	102500	454356940	5850	5880	5880	5850	9
653	20241220	102400	454304140	5840	5840	5840	5840	33
654	20241220	102300	454111420	5840	5860	5860	5840	121
655	20241220	102200	453404760	5860	5860	5860	5860	21
656	20241220	102100	453281700	5860	5880	5880	5820	1554
657	20241220	102000	444198480	5880	5850	5880	5830	753
658	20241220	101900	439803690	5840	5840	5840	5840	0
659	20241220	101800	439803690	5840	5840	5840	5840	255
660	20241220	101700	438314490	5880	5850	5880	5840	632
661	20241220	101600	434609730	5860	5860	5860	5850	2051
662	20241220	101500	422591870	5870	5870	5870	5860	813
663	20241220	101400	417823690	5870	5870	5870	5870	0
664	20241220	101300	417823690	5870	5870	5870	5830	3774
665	20241220	101200	395773670	5900	5870	5910	5850	137
666	20241220	101100	394968740	5860	5880	5880	5860	2000
667	20241220	101000	383238280	5870	5920	5920	5870	5203
668	20241220	100900	352628660	5920	5920	5920	5920	9
669	20241220	100800	352575380	5920	5920	5920	5920	484
670	20241220	100700	349710100	5920	5920	5920	5920	200
671	20241220	100600	348526100	5920	5920	5920	5920	10
672	20241220	100500	348466900	5890	5890	5920	5890	230
673	20241220	100400	347112170	5880	5900	5900	5880	857
674	20241220	100300	342063360	5920	5900	5930	5900	1333
675	20241220	100200	334168460	5890	5910	5910	5890	4016
676	20241220	100100	310474140	5900	5910	5910	5900	5142
677	20241220	100000	280135930	5900	5930	5930	5900	10036
678	20241220	095900	220866350	5930	5930	5930	5930	1532
679	20241220	095800	211781590	5940	5950	5950	5940	597
680	20241220	095700	208232470	5950	5950	5950	5950	65
681	20241220	095600	207845720	5950	5940	5950	5940	179
682	20241220	095500	206782450	5940	5950	5950	5940	917
683	20241220	095400	201328510	5970	5970	5970	5970	0
684	20241220	095300	201328510	5970	5970	5970	5970	2
685	20241220	095200	201316570	5950	5940	5950	5940	409
686	20241220	095100	198883030	5950	5950	5950	5950	0
687	20241220	095000	198883030	5950	5950	5950	5950	148
688	20241220	094900	198002430	5950	5960	5960	5950	262
689	20241220	094800	196443380	5960	5960	5960	5960	148
690	20241220	094700	195561300	5970	5970	5970	5970	600
691	20241220	094600	191979300	5960	5970	5970	5960	828
692	20241220	094500	187044390	5970	5970	5970	5970	48
693	20241220	094400	186757830	5970	5970	5970	5970	11
694	20241220	094300	186692160	5970	5970	5970	5970	244
695	20241220	094200	185235480	5960	5960	5970	5960	648
696	20241220	094100	181368300	5970	5970	5970	5960	40
697	20241220	094000	181129740	5960	5960	5960	5960	0
698	20241220	093900	181129740	5960	5960	5960	5960	500
699	20241220	093800	178149740	5970	5990	5990	5970	867
700	20241220	093700	172973730	5980	5990	5990	5980	202
701	20241220	093600	171765250	5990	5990	5990	5990	684
702	20241220	093500	167668090	5990	6040	6040	5990	111
703	20241220	093400	167003140	5990	6000	6000	5990	1105
704	20241220	093300	160383190	6010	5990	6050	5990	639
705	20241220	093200	156540630	5990	5970	5990	5970	1581
706	20241220	093100	147100700	5970	5970	5970	5970	711
707	20241220	093000	142856030	5970	5970	5970	5970	1
708	20241220	092900	142850060	5950	5970	5970	5950	133
709	20241220	092800	142058510	5970	5970	5970	5950	18
710	20241220	092700	141951250	5940	5970	5970	5940	30
711	20241220	092600	141772750	5940	5970	5970	5940	117
712	20241220	092500	141077470	5940	5950	5970	5940	560
713	20241220	092400	137736000	5940	5950	5950	5930	1164
714	20241220	092300	130821480	5950	5970	5970	5950	110
715	20241220	092200	130166920	5950	5950	5950	5940	282
716	20241220	092100	128490120	5950	5960	5960	5950	2347
717	20241220	092000	114515600	5970	5970	5970	5970	306
718	20241220	091900	112688780	5990	6000	6000	5980	728
719	20241220	091800	108330540	6000	5990	6000	5990	186
720	20241220	091700	107215850	5990	5990	5990	5990	188
721	20241220	091600	106089730	5990	5960	5990	5960	1895
722	20241220	091500	94742250	5990	5950	5990	5950	1047
723	20241220	091400	88471120	5950	5950	6000	5950	92
724	20241220	091300	87923670	6000	5960	6000	5950	2307
725	20241220	091200	74178100	5980	5990	5990	5980	724
726	20241220	091100	69847100	5990	5980	5990	5970	668
727	20241220	091000	65852750	5980	6000	6010	5960	3287
728	20241220	090900	46135770	6010	6020	6030	6010	1836
729	20241220	090800	35097040	6040	6060	6060	6030	880
730	20241220	090700	29778140	6050	6060	6060	6050	150
731	20241220	090600	28869680	6060	6100	6100	6060	240
732	20241220	090500	27411570	6150	6150	6150	6150	300
733	20241220	090400	25566570	6150	6120	6150	6120	81
734	20241220	090300	25070820	6080	6090	6090	6080	606
735	20241220	090200	21384880	6120	6060	6210	6050	1148
736	20241220	090100	14342980	6050	6100	6140	6050	636
737	20241220	090000	10447100	6120	6120	6140	6120	1697