KissMeData/102120/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201200	547448620	7950	7950	7950	7950	2675
3	20241219	201100	547448620	7950	7950	7950	7950	0
4	20241219	201000	547448620	7950	7950	7950	7950	0
5	20241219	200900	547448620	7950	7950	7950	7950	0
6	20241219	200800	547448620	7950	7950	7950	7950	0
7	20241219	200700	547448620	7950	7950	7950	7950	0
8	20241219	200600	547448620	7950	7950	7950	7950	0
9	20241219	200500	547448620	7950	7950	7950	7950	0
10	20241219	200400	547448620	7950	7950	7950	7950	0
11	20241219	200300	547448620	7950	7950	7950	7950	0
12	20241219	200200	547448620	7950	7950	7950	7950	0
13	20241219	200100	547448620	7950	7950	7950	7950	0
14	20241219	200000	547448620	7950	7950	7950	7950	0
15	20241219	195900	547448620	7950	7950	7950	7950	0
16	20241219	195800	547448620	7950	7950	7950	7950	0
17	20241219	195700	547448620	7950	7950	7950	7950	0
18	20241219	195600	547448620	7950	7950	7950	7950	0
19	20241219	195500	547448620	7950	7950	7950	7950	0
20	20241219	195400	547448620	7950	7950	7950	7950	0
21	20241219	195300	547448620	7950	7950	7950	7950	0
22	20241219	195200	547448620	7950	7950	7950	7950	0
23	20241219	195100	547448620	7950	7950	7950	7950	0
24	20241219	195000	547448620	7950	7950	7950	7950	0
25	20241219	194900	547448620	7950	7950	7950	7950	0
26	20241219	194800	547448620	7950	7950	7950	7950	0
27	20241219	194700	547448620	7950	7950	7950	7950	0
28	20241219	194600	547448620	7950	7950	7950	7950	0
29	20241219	194500	547448620	7950	7950	7950	7950	0
30	20241219	194400	547448620	7950	7950	7950	7950	0
31	20241219	194300	547448620	7950	7950	7950	7950	0
32	20241219	194200	547448620	7950	7950	7950	7950	2675
33	20241219	194100	547448620	7950	7950	7950	7950	0
34	20241219	194000	547448620	7950	7950	7950	7950	0
35	20241219	193900	547448620	7950	7950	7950	7950	0
36	20241219	193800	547448620	7950	7950	7950	7950	0
37	20241219	193700	547448620	7950	7950	7950	7950	0
38	20241219	193600	547448620	7950	7950	7950	7950	0
39	20241219	193500	547448620	7950	7950	7950	7950	0
40	20241219	193400	547448620	7950	7950	7950	7950	0
41	20241219	193300	547448620	7950	7950	7950	7950	0
42	20241219	193200	547448620	7950	7950	7950	7950	0
43	20241219	193100	547448620	7950	7950	7950	7950	0
44	20241219	193000	547448620	7950	7950	7950	7950	0
45	20241219	192900	547448620	7950	7950	7950	7950	0
46	20241219	192800	547448620	7950	7950	7950	7950	0
47	20241219	192700	547448620	7950	7950	7950	7950	0
48	20241219	192600	547448620	7950	7950	7950	7950	0
49	20241219	192500	547448620	7950	7950	7950	7950	0
50	20241219	192400	547448620	7950	7950	7950	7950	0
51	20241219	192300	547448620	7950	7950	7950	7950	0
52	20241219	192200	547448620	7950	7950	7950	7950	0
53	20241219	192100	547448620	7950	7950	7950	7950	0
54	20241219	192000	547448620	7950	7950	7950	7950	0
55	20241219	191900	547448620	7950	7950	7950	7950	0
56	20241219	191800	547448620	7950	7950	7950	7950	0
57	20241219	191700	547448620	7950	7950	7950	7950	0
58	20241219	191600	547448620	7950	7950	7950	7950	0
59	20241219	191500	547448620	7950	7950	7950	7950	0
60	20241219	191400	547448620	7950	7950	7950	7950	0
61	20241219	191300	547448620	7950	7950	7950	7950	0
62	20241219	191200	547448620	7950	7950	7950	7950	2675
63	20241219	191100	547448620	7950	7950	7950	7950	0
64	20241219	191000	547448620	7950	7950	7950	7950	0
65	20241219	190900	547448620	7950	7950	7950	7950	0
66	20241219	190800	547448620	7950	7950	7950	7950	0
67	20241219	190700	547448620	7950	7950	7950	7950	0
68	20241219	190600	547448620	7950	7950	7950	7950	0
69	20241219	190500	547448620	7950	7950	7950	7950	0
70	20241219	190400	547448620	7950	7950	7950	7950	0
71	20241219	190300	547448620	7950	7950	7950	7950	0
72	20241219	190200	547448620	7950	7950	7950	7950	0
73	20241219	190100	547448620	7950	7950	7950	7950	0
74	20241219	190000	547448620	7950	7950	7950	7950	0
75	20241219	185900	547448620	7950	7950	7950	7950	0
76	20241219	185800	547448620	7950	7950	7950	7950	0
77	20241219	185700	547448620	7950	7950	7950	7950	0
78	20241219	185600	547448620	7950	7950	7950	7950	0
79	20241219	185500	547448620	7950	7950	7950	7950	0
80	20241219	185400	547448620	7950	7950	7950	7950	0
81	20241219	185300	547448620	7950	7950	7950	7950	0
82	20241219	185200	547448620	7950	7950	7950	7950	0
83	20241219	185100	547448620	7950	7950	7950	7950	0
84	20241219	185000	547448620	7950	7950	7950	7950	0
85	20241219	184900	547448620	7950	7950	7950	7950	0
86	20241219	184800	547448620	7950	7950	7950	7950	0
87	20241219	184700	547448620	7950	7950	7950	7950	0
88	20241219	184600	547448620	7950	7950	7950	7950	0
89	20241219	184500	547448620	7950	7950	7950	7950	0
90	20241219	184400	547448620	7950	7950	7950	7950	0
91	20241219	184300	547448620	7950	7950	7950	7950	0
92	20241219	184200	547448620	7950	7950	7950	7950	2675
93	20241219	184100	547448620	7950	7950	7950	7950	0
94	20241219	184000	547448620	7950	7950	7950	7950	0
95	20241219	183900	547448620	7950	7950	7950	7950	0
96	20241219	183800	547448620	7950	7950	7950	7950	0
97	20241219	183700	547448620	7950	7950	7950	7950	0
98	20241219	183600	547448620	7950	7950	7950	7950	0
99	20241219	183500	547448620	7950	7950	7950	7950	0
100	20241219	183400	547448620	7950	7950	7950	7950	0
101	20241219	183300	547448620	7950	7950	7950	7950	0
102	20241219	183200	547448620	7950	7950	7950	7950	0
103	20241219	183100	547448620	7950	7950	7950	7950	0
104	20241219	183000	547448620	7950	7950	7950	7950	0
105	20241219	182900	547448620	7950	7950	7950	7950	0
106	20241219	182800	547448620	7950	7950	7950	7950	0
107	20241219	182700	547448620	7950	7950	7950	7950	0
108	20241219	182600	547448620	7950	7950	7950	7950	0
109	20241219	182500	547448620	7950	7950	7950	7950	0
110	20241219	182400	547448620	7950	7950	7950	7950	0
111	20241219	182300	547448620	7950	7950	7950	7950	0
112	20241219	182200	547448620	7950	7950	7950	7950	0
113	20241219	182100	547448620	7950	7950	7950	7950	0
114	20241219	182000	547448620	7950	7950	7950	7950	0
115	20241219	181900	547448620	7950	7950	7950	7950	0
116	20241219	181800	547448620	7950	7950	7950	7950	0
117	20241219	181700	547448620	7950	7950	7950	7950	0
118	20241219	181600	547448620	7950	7950	7950	7950	0
119	20241219	181500	547448620	7950	7950	7950	7950	0
120	20241219	181400	547448620	7950	7950	7950	7950	0
121	20241219	181300	547448620	7950	7950	7950	7950	0
122	20241219	181200	547448620	7950	7950	7950	7950	2675
123	20241219	181100	547448620	7950	7950	7950	7950	0
124	20241219	181000	547448620	7950	7950	7950	7950	0
125	20241219	180900	547448620	7950	7950	7950	7950	0
126	20241219	180800	547448620	7950	7950	7950	7950	0
127	20241219	180700	547448620	7950	7950	7950	7950	0
128	20241219	180600	547448620	7950	7950	7950	7950	0
129	20241219	180500	547448620	7950	7950	7950	7950	0
130	20241219	180400	547448620	7950	7950	7950	7950	0
131	20241219	180300	547448620	7950	7950	7950	7950	0
132	20241219	180200	547448620	7950	7950	7950	7950	0
133	20241219	180100	547448620	7950	7950	7950	7950	0
134	20241219	180000	547448620	7950	7950	7950	7950	0
135	20241219	175900	547448620	7950	7950	7950	7950	0
136	20241219	175800	547448620	7950	7950	7950	7950	0
137	20241219	175700	547448620	7950	7950	7950	7950	0
138	20241219	175600	547448620	7950	7950	7950	7950	0
139	20241219	175500	547448620	7950	7950	7950	7950	0
140	20241219	175400	547448620	7950	7950	7950	7950	0
141	20241219	175300	547448620	7950	7950	7950	7950	0
142	20241219	175200	547448620	7950	7950	7950	7950	0
143	20241219	175100	547448620	7950	7950	7950	7950	0
144	20241219	175000	547448620	7950	7950	7950	7950	0
145	20241219	174900	547448620	7950	7950	7950	7950	0
146	20241219	174800	547448620	7950	7950	7950	7950	0
147	20241219	174700	547448620	7950	7950	7950	7950	0
148	20241219	174600	547448620	7950	7950	7950	7950	0
149	20241219	174500	547448620	7950	7950	7950	7950	0
150	20241219	174400	547448620	7950	7950	7950	7950	0
151	20241219	174300	547448620	7950	7950	7950	7950	0
152	20241219	174200	547448620	7950	7950	7950	7950	2675
153	20241219	174100	547448620	7950	7950	7950	7950	0
154	20241219	174000	547448620	7950	7950	7950	7950	0
155	20241219	173900	547448620	7950	7950	7950	7950	0
156	20241219	173800	547448620	7950	7950	7950	7950	0
157	20241219	173700	547448620	7950	7950	7950	7950	0
158	20241219	173600	547448620	7950	7950	7950	7950	0
159	20241219	173500	547448620	7950	7950	7950	7950	0
160	20241219	173400	547448620	7950	7950	7950	7950	0
161	20241219	173300	547448620	7950	7950	7950	7950	0
162	20241219	173200	547448620	7950	7950	7950	7950	0
163	20241219	173100	547448620	7950	7950	7950	7950	0
164	20241219	173000	547448620	7950	7950	7950	7950	0
165	20241219	172900	547448620	7950	7950	7950	7950	0
166	20241219	172800	547448620	7950	7950	7950	7950	0
167	20241219	172700	547448620	7950	7950	7950	7950	0
168	20241219	172600	547448620	7950	7950	7950	7950	0
169	20241219	172500	547448620	7950	7950	7950	7950	0
170	20241219	172400	547448620	7950	7950	7950	7950	0
171	20241219	172300	547448620	7950	7950	7950	7950	0
172	20241219	172200	547448620	7950	7950	7950	7950	0
173	20241219	172100	547448620	7950	7950	7950	7950	0
174	20241219	172000	547448620	7950	7950	7950	7950	0
175	20241219	171900	547448620	7950	7950	7950	7950	0
176	20241219	171800	547448620	7950	7950	7950	7950	0
177	20241219	171700	547448620	7950	7950	7950	7950	0
178	20241219	171600	547448620	7950	7950	7950	7950	0
179	20241219	171500	547448620	7950	7950	7950	7950	0
180	20241219	171400	547448620	7950	7950	7950	7950	0
181	20241219	171300	547448620	7950	7950	7950	7950	0
182	20241219	171200	547448620	7950	7950	7950	7950	2675
183	20241219	171100	547448620	7950	7950	7950	7950	0
184	20241219	171000	547448620	7950	7950	7950	7950	0
185	20241219	170900	547448620	7950	7950	7950	7950	0
186	20241219	170800	547448620	7950	7950	7950	7950	0
187	20241219	170700	547448620	7950	7950	7950	7950	0
188	20241219	170600	547448620	7950	7950	7950	7950	0
189	20241219	170500	547448620	7950	7950	7950	7950	0
190	20241219	170400	547448620	7950	7950	7950	7950	0
191	20241219	170300	547448620	7950	7950	7950	7950	0
192	20241219	170200	547448620	7950	7950	7950	7950	0
193	20241219	170100	547448620	7950	7950	7950	7950	0
194	20241219	170000	547448620	7950	7950	7950	7950	0
195	20241219	165900	547448620	7950	7950	7950	7950	0
196	20241219	165800	547448620	7950	7950	7950	7950	0
197	20241219	165700	547448620	7950	7950	7950	7950	0
198	20241219	165600	547448620	7950	7950	7950	7950	0
199	20241219	165500	547448620	7950	7950	7950	7950	0
200	20241219	165400	547448620	7950	7950	7950	7950	0
201	20241219	165300	547448620	7950	7950	7950	7950	0
202	20241219	165200	547448620	7950	7950	7950	7950	0
203	20241219	165100	547448620	7950	7950	7950	7950	0
204	20241219	165000	547448620	7950	7950	7950	7950	0
205	20241219	164900	547448620	7950	7950	7950	7950	0
206	20241219	164800	547448620	7950	7950	7950	7950	0
207	20241219	164700	547448620	7950	7950	7950	7950	0
208	20241219	164600	547448620	7950	7950	7950	7950	0
209	20241219	164500	547448620	7950	7950	7950	7950	0
210	20241219	164400	547448620	7950	7950	7950	7950	0
211	20241219	164300	547448620	7950	7950	7950	7950	0
212	20241219	164200	547448620	7950	7950	7950	7950	2675
213	20241219	164100	547448620	7950	7950	7950	7950	0
214	20241219	164000	547448620	7950	7950	7950	7950	0
215	20241219	163900	547448620	7950	7950	7950	7950	0
216	20241219	163800	547448620	7950	7950	7950	7950	0
217	20241219	163700	547448620	7950	7950	7950	7950	0
218	20241219	163600	547448620	7950	7950	7950	7950	0
219	20241219	163500	547448620	7950	7950	7950	7950	0
220	20241219	163400	547448620	7950	7950	7950	7950	0
221	20241219	163300	547448620	7950	7950	7950	7950	0
222	20241219	163200	547448620	7950	7950	7950	7950	0
223	20241219	163100	547448620	7950	7950	7950	7950	0
224	20241219	163000	547448620	7950	7950	7950	7950	0
225	20241219	162900	547448620	7950	7950	7950	7950	0
226	20241219	162800	547448620	7950	7950	7950	7950	0
227	20241219	162700	547448620	7950	7950	7950	7950	0
228	20241219	162600	547448620	7950	7950	7950	7950	0
229	20241219	162500	547448620	7950	7950	7950	7950	0
230	20241219	162400	547448620	7950	7950	7950	7950	0
231	20241219	162300	547448620	7950	7950	7950	7950	0
232	20241219	162200	547448620	7950	7950	7950	7950	0
233	20241219	162100	547448620	7950	7950	7950	7950	0
234	20241219	162000	547448620	7950	7950	7950	7950	0
235	20241219	161900	547448620	7950	7950	7950	7950	0
236	20241219	161800	547448620	7950	7950	7950	7950	0
237	20241219	161700	547448620	7950	7950	7950	7950	0
238	20241219	161600	547448620	7950	7950	7950	7950	0
239	20241219	161500	547448620	7950	7950	7950	7950	0
240	20241219	161400	547448620	7950	7950	7950	7950	0
241	20241219	161300	547448620	7950	7950	7950	7950	0
242	20241219	161200	547448620	7950	7950	7950	7950	2675
243	20241219	161100	547448620	7950	7950	7950	7950	0
244	20241219	161000	547448620	7950	7950	7950	7950	0
245	20241219	160900	547448620	7950	7950	7950	7950	0
246	20241219	160800	547448620	7950	7950	7950	7950	0
247	20241219	160700	547448620	7950	7950	7950	7950	0
248	20241219	160600	547448620	7950	7950	7950	7950	0
249	20241219	160500	547448620	7950	7950	7950	7950	0
250	20241219	160400	547448620	7950	7950	7950	7950	0
251	20241219	160300	547448620	7950	7950	7950	7950	0
252	20241219	160200	547448620	7950	7950	7950	7950	0
253	20241219	160100	547448620	7950	7950	7950	7950	0
254	20241219	160000	547448620	7950	7950	7950	7950	0
255	20241219	155900	547448620	7950	7950	7950	7950	0
256	20241219	155800	547448620	7950	7950	7950	7950	0
257	20241219	155700	547448620	7950	7950	7950	7950	0
258	20241219	155600	547448620	7950	7950	7950	7950	0
259	20241219	155500	547448620	7950	7950	7950	7950	0
260	20241219	155400	547448620	7950	7950	7950	7950	0
261	20241219	155300	547448620	7950	7950	7950	7950	0
262	20241219	155200	547448620	7950	7950	7950	7950	0
263	20241219	155100	547448620	7950	7950	7950	7950	0
264	20241219	155000	547448620	7950	7950	7950	7950	0
265	20241219	154900	547448620	7950	7950	7950	7950	0
266	20241219	154800	547448620	7950	7950	7950	7950	0
267	20241219	154700	547448620	7950	7950	7950	7950	0
268	20241219	154600	547448620	7950	7950	7950	7950	0
269	20241219	154500	547448620	7950	7950	7950	7950	0
270	20241219	154400	547448620	7950	7950	7950	7950	0
271	20241219	154300	547448620	7950	7950	7950	7950	0
272	20241219	154200	547448620	7950	7950	7950	7950	2675
273	20241219	154100	547448620	7950	7950	7950	7950	0
274	20241219	154000	547448620	7950	7950	7950	7950	0
275	20241219	153900	547448620	7950	7950	7950	7950	0
276	20241219	153800	547448620	7950	7950	7950	7950	0
277	20241219	153700	547448620	7950	7950	7950	7950	0
278	20241219	153600	547448620	7950	7950	7950	7950	0
279	20241219	153500	547448620	7950	7950	7950	7950	0
280	20241219	153400	547448620	7950	7950	7950	7950	0
281	20241219	153300	547448620	7950	7950	7950	7950	0
282	20241219	153200	547448620	7950	7950	7950	7950	0
283	20241219	153100	547448620	7950	7950	7950	7950	0
284	20241219	153000	547448620	7950	7950	7950	7950	2675
285	20241219	152900	526182370	7970	7970	7970	7970	0
286	20241219	152800	526182370	7970	7970	7970	7970	0
287	20241219	152700	526182370	7970	7970	7970	7970	0
288	20241219	152600	526182370	7970	7970	7970	7970	0
289	20241219	152500	526182370	7970	7970	7970	7970	0
290	20241219	152400	526182370	7970	7970	7970	7970	0
291	20241219	152300	526182370	7970	7970	7970	7970	0
292	20241219	152200	526182370	7970	7970	7970	7970	0
293	20241219	152100	526182370	7970	7970	7970	7970	0
294	20241219	152000	526182370	7970	7970	7970	7970	0
295	20241219	151900	526182370	7970	8000	8000	7970	66
296	20241219	151800	525655000	8010	7970	8010	7960	175
297	20241219	151700	524253480	7990	7970	7990	7960	564
298	20241219	151600	519760970	7970	8010	8010	7970	402
299	20241219	151500	516552630	8010	8000	8010	8000	126
300	20241219	151400	515543670	8010	8010	8010	8010	0
301	20241219	151300	515543670	8010	8010	8010	8010	83
302	20241219	151200	514878840	8010	8010	8010	8010	77
303	20241219	151100	514262070	8010	8010	8010	8010	1
304	20241219	151000	514254060	8010	8010	8010	8010	14
305	20241219	150900	514141920	8010	7990	8010	7990	141
306	20241219	150800	513013320	7960	8010	8010	7960	218
307	20241219	150700	511274910	8010	8010	8010	8010	0
308	20241219	150600	511274910	8010	8010	8010	8010	70
309	20241219	150500	510714210	8010	8010	8010	8010	112
310	20241219	150400	509817090	8010	8010	8010	8010	1
311	20241219	150300	509809080	8000	8000	8000	8000	12
312	20241219	150200	509713080	7960	7990	8000	7960	64
313	20241219	150100	509201130	7990	7990	7990	7990	0
314	20241219	150000	509201130	7990	7990	7990	7970	123
315	20241219	145900	508218860	7990	7990	7990	7990	0
316	20241219	145800	508218860	7990	7990	7990	7990	0
317	20241219	145700	508218860	7990	7990	7990	7990	50
318	20241219	145600	507819360	7990	7990	7990	7980	963
319	20241219	145500	500131760	7990	7990	7990	7990	65
320	20241219	145400	499612410	8000	8000	8000	8000	66
321	20241219	145300	499084410	8020	7980	8020	7980	380
322	20241219	145200	496042930	7990	7990	7990	7990	107
323	20241219	145100	495188000	7980	7980	7980	7980	400
324	20241219	145000	491996000	8010	8010	8010	8010	1
325	20241219	144900	491987990	7990	7990	7990	7990	60
326	20241219	144800	491508590	7990	7990	7990	7990	122
327	20241219	144700	490533810	8010	8000	8010	8000	209
328	20241219	144600	488861420	8010	8010	8010	8010	126
329	20241219	144500	487852160	8010	8010	8010	8010	1
330	20241219	144400	487844150	8010	8010	8010	8010	1
331	20241219	144300	487836140	8010	8010	8010	8010	351
332	20241219	144200	485024630	8010	8010	8010	8010	6
333	20241219	144100	484976570	8010	8010	8010	8010	0
334	20241219	144000	484976570	8010	8010	8010	8010	104
335	20241219	143900	484143530	8020	8020	8020	8020	0
336	20241219	143800	484143530	8020	8010	8020	8010	20
337	20241219	143700	483983140	8020	8000	8020	8000	112
338	20241219	143600	483085060	8000	7990	8000	7990	59
339	20241219	143500	482613470	8020	8020	8020	8020	0
340	20241219	143400	482613470	8020	8020	8020	8020	96
341	20241219	143300	481843550	8020	8020	8020	8020	15
342	20241219	143200	481723250	8020	8020	8020	8020	10
343	20241219	143100	481643050	8020	8020	8020	8020	78
344	20241219	143000	481017490	8020	8020	8020	8020	81
345	20241219	142900	480367870	8010	7990	8010	7990	60
346	20241219	142800	479887870	8000	8000	8000	8000	19
347	20241219	142700	479735870	8000	8010	8010	8000	264
348	20241219	142600	477623470	8000	8000	8000	8000	27
349	20241219	142500	477407470	8040	8030	8040	8030	103
350	20241219	142400	476579370	8040	8040	8040	8040	104
351	20241219	142300	475743210	8000	8040	8040	8000	103
352	20241219	142200	474916210	8040	8040	8040	8040	87
353	20241219	142100	474216730	8000	8000	8000	8000	0
354	20241219	142000	474216730	8000	8000	8000	8000	0
355	20241219	141900	474216730	8000	8040	8040	8000	35
356	20241219	141800	473936690	8050	8050	8050	8050	65
357	20241219	141700	473413440	8020	8020	8020	8020	680
358	20241219	141600	467959840	8050	8050	8050	8050	84
359	20241219	141500	467283640	8030	8000	8030	8000	4232
360	20241219	141400	433382230	7990	7990	7990	7990	0
361	20241219	141300	433382230	7990	7990	7990	7990	0
362	20241219	141200	433382230	7990	7990	7990	7990	0
363	20241219	141100	433382230	7990	7990	7990	7990	35
364	20241219	141000	433102580	7990	7990	7990	7990	20
365	20241219	140900	432942780	7990	7990	7990	7990	1
366	20241219	140800	432934790	7960	7960	7960	7960	357
367	20241219	140700	430093070	7960	7960	7960	7960	1371
368	20241219	140600	419179910	7960	7960	7960	7960	0
369	20241219	140500	419179910	7960	7960	7960	7960	9
370	20241219	140400	419108270	8000	7990	8000	7990	69
371	20241219	140300	418556310	8000	8000	8000	8000	0
372	20241219	140200	418556310	8000	8000	8000	8000	0
373	20241219	140100	418556310	8000	8000	8000	8000	64
374	20241219	140000	418044310	8000	8000	8000	8000	0
375	20241219	135900	418044310	8000	8000	8000	8000	0
376	20241219	135800	418044310	8000	8000	8000	8000	0
377	20241219	135700	418044310	8000	8000	8000	8000	84
378	20241219	135600	417372310	7960	7960	7960	7960	21
379	20241219	135500	417205150	7960	7960	7960	7960	1
380	20241219	135400	417197190	8000	8000	8000	8000	83
381	20241219	135300	416533190	7980	7980	7980	7980	0
382	20241219	135200	416533190	7980	7980	7980	7980	0
383	20241219	135100	416533190	7980	7980	7980	7980	0
384	20241219	135000	416533190	7980	8000	8000	7980	3
385	20241219	134900	416509220	8000	8000	8000	8000	93
386	20241219	134800	415765220	7970	7970	7970	7970	18
387	20241219	134700	415621760	7980	7980	7980	7980	197
388	20241219	134600	414049700	8000	8000	8000	8000	76
389	20241219	134500	413441700	8000	8000	8000	8000	0
390	20241219	134400	413441700	8000	8000	8000	8000	76
391	20241219	134300	412833700	8000	8000	8000	8000	0
392	20241219	134200	412833700	8000	7990	8000	7990	92
393	20241219	134100	412097870	8000	8000	8000	8000	72
394	20241219	134000	411521870	8000	8000	8000	8000	21
395	20241219	133900	411353870	8000	8000	8000	8000	84
396	20241219	133800	410681870	8000	8000	8000	8000	0
397	20241219	133700	410681870	8000	8000	8000	8000	86
398	20241219	133600	409993870	8000	8000	8000	8000	63
399	20241219	133500	409489870	7990	8000	8000	7990	52
400	20241219	133400	409073880	7990	8000	8000	7990	151
401	20241219	133300	407865900	8000	7990	8000	7990	83
402	20241219	133200	407201910	8000	8000	8000	8000	0
403	20241219	133100	407201910	8000	7990	8000	7990	110
404	20241219	133000	406321920	8000	7990	8000	7990	65
405	20241219	132900	405801940	7980	7980	7980	7980	3
406	20241219	132800	405778000	7980	7980	7980	7980	30
407	20241219	132700	405538600	8000	7990	8000	7990	89
408	20241219	132600	404826640	8000	7990	8000	7990	109
409	20241219	132500	403954660	8000	7990	8000	7990	317
410	20241219	132400	401418800	7990	7990	7990	7990	0
411	20241219	132300	401418800	7990	7990	7990	7990	0
412	20241219	132200	401418800	7990	7990	7990	7990	0
413	20241219	132100	401418800	7990	7990	7990	7990	15
414	20241219	132000	401298950	7990	7990	7990	7990	63
415	20241219	131900	400795580	7950	7950	7950	7950	0
416	20241219	131800	400795580	7950	7950	7950	7950	29
417	20241219	131700	400565030	7950	7950	7950	7950	100
418	20241219	131600	399770030	7950	7950	7950	7950	95
419	20241219	131500	399014780	7940	7940	7940	7940	0
420	20241219	131400	399014780	7940	7960	7960	7940	2137
421	20241219	131300	382023970	7980	7980	7980	7980	10
422	20241219	131200	381944170	7980	7980	7980	7980	81
423	20241219	131100	381297790	7950	7950	7950	7950	0
424	20241219	131000	381297790	7950	7950	7950	7950	726
425	20241219	130900	375526090	7950	7950	7950	7950	0
426	20241219	130800	375526090	7950	7950	7950	7950	0
427	20241219	130700	375526090	7950	7970	7970	7950	838
428	20241219	130600	368863030	7960	7960	7960	7960	48
429	20241219	130500	368480950	7970	7970	7970	7970	0
430	20241219	130400	368480950	7970	7970	7970	7970	0
431	20241219	130300	368480950	7970	7970	7970	7970	0
432	20241219	130200	368480950	7970	7960	7970	7960	21
433	20241219	130100	368313590	7970	7970	7970	7970	133
434	20241219	130000	367253580	7950	7950	7950	7950	0
435	20241219	125900	367253580	7950	7950	7950	7950	0
436	20241219	125800	367253580	7950	7950	7950	7950	29
437	20241219	125700	367023030	7960	7960	7960	7960	1
438	20241219	125600	367015070	7980	7980	7980	7980	0
439	20241219	125500	367015070	7980	7980	7980	7980	69
440	20241219	125400	366464450	7960	7960	7960	7960	50
441	20241219	125300	366066450	7950	7980	7980	7950	1157
442	20241219	125200	356839090	8000	7990	8000	7990	54
443	20241219	125100	356407100	7990	7990	7990	7990	0
444	20241219	125000	356407100	7990	7990	7990	7990	35
445	20241219	124900	356127450	7980	7980	7980	7980	0
446	20241219	124800	356127450	7980	7980	7980	7980	0
447	20241219	124700	356127450	7980	7980	7980	7980	0
448	20241219	124600	356127450	7980	7980	7980	7980	0
449	20241219	124500	356127450	7980	7980	7980	7980	9
450	20241219	124400	356055630	7980	7980	7980	7980	1
451	20241219	124300	356047650	7980	7980	7980	7980	6
452	20241219	124200	355999770	7970	7970	7970	7970	290
453	20241219	124100	353688470	7980	7980	7980	7980	28
454	20241219	124000	353465030	7970	7970	7970	7970	0
455	20241219	123900	353465030	7970	7970	7970	7970	20
456	20241219	123800	353305630	7970	7980	7980	7970	2
457	20241219	123700	353289680	7970	7970	7970	7970	0
458	20241219	123600	353289680	7970	7970	7970	7970	0
459	20241219	123500	353289680	7970	7970	7970	7970	127
460	20241219	123400	352277490	7960	7960	7960	7960	35
461	20241219	123300	351998890	7950	7950	7950	7950	0
462	20241219	123200	351998890	7950	7950	7950	7950	25
463	20241219	123100	351800140	7940	7950	7950	7940	150
464	20241219	123000	350608070	7950	7950	7950	7950	0
465	20241219	122900	350608070	7950	7950	7950	7950	27
466	20241219	122800	350393420	7950	7950	7950	7950	74
467	20241219	122700	349805120	7950	7950	7950	7950	26
468	20241219	122600	349598420	7950	7950	7950	7950	40
469	20241219	122500	349280420	7960	7980	7980	7960	688
470	20241219	122400	343801630	7990	7990	7990	7990	0
471	20241219	122300	343801630	7990	7990	7990	7990	0
472	20241219	122200	343801630	7990	7990	7990	7990	135
473	20241219	122100	342722980	7990	7990	7990	7990	0
474	20241219	122000	342722980	7990	7990	7990	7990	0
475	20241219	121900	342722980	7990	7990	7990	7990	0
476	20241219	121800	342722980	7990	7990	7990	7990	100
477	20241219	121700	341923980	7990	7990	7990	7990	5
478	20241219	121600	341884030	7970	7970	7970	7970	0
479	20241219	121500	341884030	7970	7980	7980	7970	81
480	20241219	121400	341238430	7990	7990	7990	7990	0
481	20241219	121300	341238430	7990	7990	7990	7990	45
482	20241219	121200	340878880	7990	7990	7990	7990	1
483	20241219	121100	340870890	8010	8010	8010	8010	852
484	20241219	121000	334046370	8010	8010	8010	8010	257
485	20241219	120900	331987800	8000	8000	8000	8000	42
486	20241219	120800	331651800	8000	8000	8000	8000	52
487	20241219	120700	331235800	8000	8000	8000	8000	3
488	20241219	120600	331211800	7950	8000	8000	7950	204
489	20241219	120500	329581000	8010	8000	8010	8000	899
490	20241219	120400	322380370	8000	7990	8000	7950	1184
491	20241219	120300	312909870	7990	7990	7990	7990	0
492	20241219	120200	312909870	7990	7990	7990	7990	124
493	20241219	120100	311919110	7990	7990	7990	7990	2
494	20241219	120000	311903130	7990	7990	7990	7990	37
495	20241219	115900	311607500	7980	7980	7980	7980	41
496	20241219	115800	311280320	7940	7980	7980	7940	348
497	20241219	115700	308514500	7980	7980	7980	7980	1
498	20241219	115600	308506520	7970	7970	7970	7970	31
499	20241219	115500	308259450	7950	7950	7950	7950	1
500	20241219	115400	308251500	7970	7970	7970	7970	26
501	20241219	115300	308044280	7950	7950	7950	7950	0
502	20241219	115200	308044280	7950	7950	7950	7950	0
503	20241219	115100	308044280	7950	7950	7950	7950	0
504	20241219	115000	308044280	7950	7950	7950	7950	0
505	20241219	114900	308044280	7950	7950	7950	7950	1
506	20241219	114800	308036330	7950	7950	7950	7950	8
507	20241219	114700	307972730	7960	7960	7960	7960	0
508	20241219	114600	307972730	7960	7960	7960	7960	0
509	20241219	114500	307972730	7960	7960	7960	7960	1
510	20241219	114400	307964770	7970	7970	7970	7970	0
511	20241219	114300	307964770	7970	7970	7970	7970	0
512	20241219	114200	307964770	7970	7970	7970	7970	15
513	20241219	114100	307845220	7970	7970	7970	7970	0
514	20241219	114000	307845220	7970	7960	7970	7950	35
515	20241219	113900	307566640	7940	7960	7960	7940	501
516	20241219	113800	303588660	7940	7940	7940	7940	0
517	20241219	113700	303588660	7940	7950	7950	7940	111
518	20241219	113600	302707200	7960	7960	7960	7960	0
519	20241219	113500	302707200	7960	7960	7960	7960	1
520	20241219	113400	302699240	7940	7950	7950	7940	90
521	20241219	113300	301984010	7960	7960	7960	7960	0
522	20241219	113200	301984010	7960	7960	7960	7960	0
523	20241219	113100	301984010	7960	7960	7960	7950	100
524	20241219	113000	301188830	7960	7960	7960	7960	12
525	20241219	112900	301093310	7960	7960	7960	7960	0
526	20241219	112800	301093310	7960	7960	7960	7960	11
527	20241219	112700	301005750	7950	7950	7950	7950	0
528	20241219	112600	301005750	7950	7950	7950	7950	0
529	20241219	112500	301005750	7950	7950	7950	7950	100
530	20241219	112400	300210750	7950	7950	7950	7950	10
531	20241219	112300	300131250	7950	7950	7950	7950	0
532	20241219	112200	300131250	7950	7950	7950	7950	0
533	20241219	112100	300131250	7950	7950	7950	7950	0
534	20241219	112000	300131250	7950	7950	7950	7950	1
535	20241219	111900	300123300	7930	7930	7930	7930	0
536	20241219	111800	300123300	7930	7930	7930	7930	0
537	20241219	111700	300123300	7930	7930	7930	7930	0
538	20241219	111600	300123300	7930	7980	7980	7930	73
539	20241219	111500	299544360	7980	7930	7980	7930	2
540	20241219	111400	299528450	7930	7930	7930	7930	374
541	20241219	111300	296562630	7930	7990	7990	7930	325
542	20241219	111200	293983880	7990	7990	7990	7990	0
543	20241219	111100	293983880	7990	7990	7990	7990	19
544	20241219	111000	293832070	7970	7970	7970	7970	1
545	20241219	110900	293824100	7970	7970	7970	7970	28
546	20241219	110800	293600940	7960	7960	7960	7960	18
547	20241219	110700	293457660	7960	7960	7960	7960	0
548	20241219	110600	293457660	7960	7960	7960	7960	0
549	20241219	110500	293457660	7960	7960	7960	7960	0
550	20241219	110400	293457660	7960	7960	7960	7960	38
551	20241219	110300	293155180	7930	7930	7930	7930	0
552	20241219	110200	293155180	7930	7940	7940	7930	100
553	20241219	110100	292361670	7950	7950	7950	7950	212
554	20241219	110000	290676270	7950	7960	7960	7950	4
555	20241219	105900	290644440	7960	7960	7960	7950	418
556	20241219	105800	287320590	8000	8000	8000	8000	0
557	20241219	105700	287320590	8000	8000	8000	8000	0
558	20241219	105600	287320590	8000	7960	8000	7950	280
559	20241219	105500	285092230	7950	7950	7950	7950	0
560	20241219	105400	285092230	7950	7950	7950	7950	20
561	20241219	105300	284933230	7950	7970	7970	7950	300
562	20241219	105200	282547660	7970	7970	7970	7970	0
563	20241219	105100	282547660	7970	7990	7990	7970	106
564	20241219	105000	281700740	7990	7990	7990	7990	21
565	20241219	104900	281532950	7990	7990	7990	7990	5
566	20241219	104800	281493000	7990	8000	8000	7990	7
567	20241219	104700	281437020	8000	8000	8000	8000	0
568	20241219	104600	281437020	8000	7970	8000	7970	32
569	20241219	104500	281181320	7970	8000	8000	7970	226
570	20241219	104400	279378950	8000	8000	8000	8000	0
571	20241219	104300	279378950	8000	8000	8000	8000	28
572	20241219	104200	279154950	7960	7960	7960	7960	20
573	20241219	104100	278995750	7970	7970	7970	7970	205
574	20241219	104000	277361900	7970	7970	7970	7970	18
575	20241219	103900	277218440	7960	7950	7960	7950	103
576	20241219	103800	276398590	7950	7960	7960	7950	15
577	20241219	103700	276279230	7960	7950	7960	7950	341
578	20241219	103600	273567530	7950	7950	7950	7950	300
579	20241219	103500	271182530	7930	7930	7930	7930	0
580	20241219	103400	271182530	7930	7930	7930	7930	22
581	20241219	103300	271008070	7930	7900	7930	7900	44
582	20241219	103200	270659450	7900	7900	7900	7900	3000
583	20241219	103100	246959450	7900	7910	7910	7900	5
584	20241219	103000	246919930	7900	7900	7900	7900	0
585	20241219	102900	246919930	7900	7910	7910	7900	147
586	20241219	102800	245757560	7910	7910	7910	7910	40
587	20241219	102700	245441160	7920	7920	7920	7920	81
588	20241219	102600	244799640	7920	7920	7920	7920	0
589	20241219	102500	244799640	7920	7920	7920	7920	16
590	20241219	102400	244672920	7920	7920	7920	7920	0
591	20241219	102300	244672920	7920	7950	7950	7920	9
592	20241219	102200	244601550	7950	7910	7950	7910	104
593	20241219	102100	243778710	7910	7960	7960	7910	727
594	20241219	102000	238021150	7960	7960	7960	7960	0
595	20241219	101900	238021150	7960	7960	7960	7960	12
596	20241219	101800	237925630	7920	7920	7920	7920	0
597	20241219	101700	237925630	7920	7920	7920	7920	0
598	20241219	101600	237925630	7920	7970	7970	7920	2066
599	20241219	101500	221495610	7980	7980	7980	7980	577
600	20241219	101400	216891150	7990	7990	7990	7990	293
601	20241219	101300	214550080	8000	8000	8000	8000	58
602	20241219	101200	214086080	8020	8020	8020	8020	0
603	20241219	101100	214086080	8020	8020	8020	8020	0
604	20241219	101000	214086080	8020	8020	8020	8020	5
605	20241219	100900	214045980	8020	8010	8020	8010	123
606	20241219	100800	213060450	8010	8010	8010	8010	0
607	20241219	100700	213060450	8010	8010	8010	8010	44
608	20241219	100600	212708010	8010	8010	8010	8010	1
609	20241219	100500	212700000	7990	7990	7990	7990	0
610	20241219	100400	212700000	7990	7990	7990	7990	30
611	20241219	100300	212460300	8010	8010	8010	8010	1
612	20241219	100200	212452290	7990	7990	7990	7990	40
613	20241219	100100	212132690	7990	8010	8010	7990	122
614	20241219	100000	211157470	8010	8010	8010	8010	0
615	20241219	095900	211157470	8010	8010	8010	8010	19
616	20241219	095800	211005280	7990	7990	7990	7990	0
617	20241219	095700	211005280	7990	7990	7990	7990	1
618	20241219	095600	210997290	8010	7990	8010	7990	2
619	20241219	095500	210981290	7980	7980	7980	7980	0
620	20241219	095400	210981290	7980	7980	8020	7970	119
621	20241219	095300	210031400	7970	7970	7970	7970	0
622	20241219	095200	210031400	7970	8010	8010	7970	30
623	20241219	095100	209791500	8020	8020	8020	8020	0
624	20241219	095000	209791500	8020	8020	8020	8020	125
625	20241219	094900	208789000	8020	8020	8020	8020	101
626	20241219	094800	207978980	8020	7980	8020	7980	40
627	20241219	094700	207658980	8020	8020	8020	8020	316
628	20241219	094600	205124660	8020	8010	8020	8010	1273
629	20241219	094500	194927730	8010	8010	8010	8010	31
630	20241219	094400	194679420	8020	8020	8020	8020	2
631	20241219	094300	194663380	8010	7940	8010	7940	94
632	20241219	094200	193912610	8000	8000	8000	8000	4
633	20241219	094100	193880610	8000	7980	8000	7980	2
634	20241219	094000	193864630	7920	7950	7950	7910	628
635	20241219	093900	188882700	7950	7960	7960	7950	155
636	20241219	093800	187649190	7950	7980	7980	7880	1915
637	20241219	093700	172475190	7980	8010	8010	7980	633
638	20241219	093600	167420700	8010	8020	8020	8010	28
639	20241219	093500	167196360	8020	8020	8020	8020	0
640	20241219	093400	167196360	8020	8020	8020	8020	50
641	20241219	093300	166795360	8080	8060	8080	8060	10
642	20241219	093200	166714710	8020	8030	8030	8020	624
643	20241219	093100	161706490	8040	8060	8060	8040	1028
644	20241219	093000	153434130	8060	8080	8080	8060	878
645	20241219	092900	146356570	8120	8120	8120	8120	20
646	20241219	092800	146194170	8110	8060	8110	8060	1451
647	20241219	092700	134458320	8050	8020	8050	8020	1700
648	20241219	092600	120792900	8030	8030	8030	8030	30
649	20241219	092500	120552000	8020	8000	8020	8000	134
650	20241219	092400	119477520	8020	8020	8020	8020	26
651	20241219	092300	119269000	8010	7980	8010	7980	1100
652	20241219	092200	110470420	7960	7960	7980	7960	2508
653	20241219	092100	90496560	7950	7960	7960	7950	476
654	20241219	092000	86711840	7960	7960	7960	7950	23
655	20241219	091900	86528960	7950	7950	7950	7950	494
656	20241219	091800	82601660	7960	7960	7960	7960	62
657	20241219	091700	82108140	7960	7960	7960	7960	150
658	20241219	091600	80914140	7970	7970	7980	7970	216
659	20241219	091500	79190900	7970	7970	7970	7970	21
660	20241219	091400	79023530	7960	7950	7970	7950	738
661	20241219	091300	73152980	7950	7950	7950	7920	38
662	20241219	091200	72851480	7950	7950	7950	7950	50
663	20241219	091100	72453980	7920	7900	7920	7900	133
664	20241219	091000	71400920	7900	7880	7900	7870	381
665	20241219	090900	68395320	7870	7870	7880	7870	17
666	20241219	090800	68261460	7860	7920	7920	7860	2215
667	20241219	090700	50798930	7920	7920	7920	7920	5
668	20241219	090600	50759330	7900	7900	7900	7900	136
669	20241219	090500	49684930	7900	7930	7930	7900	388
670	20241219	090400	46611080	7940	7940	8000	7940	218
671	20241219	090300	44868160	8000	8000	8000	8000	209
672	20241219	090200	43196160	8000	7890	8000	7850	682
673	20241219	090100	37777400	7850	7900	7900	7850	1659
674	20241219	090000	24722510	7900	7950	7970	7900	3115