KissMeData/186230/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203500	706147060	7550	7550	7550	7550	6618
3	20241220	203400	706147060	7550	7550	7550	7550	0
4	20241220	203300	706147060	7550	7550	7550	7550	0
5	20241220	203200	706147060	7550	7550	7550	7550	0
6	20241220	203100	706147060	7550	7550	7550	7550	0
7	20241220	203000	706147060	7550	7550	7550	7550	0
8	20241220	202900	706147060	7550	7550	7550	7550	0
9	20241220	202800	706147060	7550	7550	7550	7550	0
10	20241220	202700	706147060	7550	7550	7550	7550	0
11	20241220	202600	706147060	7550	7550	7550	7550	0
12	20241220	202500	706147060	7550	7550	7550	7550	0
13	20241220	202400	706147060	7550	7550	7550	7550	0
14	20241220	202300	706147060	7550	7550	7550	7550	0
15	20241220	202200	706147060	7550	7550	7550	7550	0
16	20241220	202100	706147060	7550	7550	7550	7550	0
17	20241220	202000	706147060	7550	7550	7550	7550	0
18	20241220	201900	706147060	7550	7550	7550	7550	0
19	20241220	201800	706147060	7550	7550	7550	7550	0
20	20241220	201700	706147060	7550	7550	7550	7550	0
21	20241220	201600	706147060	7550	7550	7550	7550	0
22	20241220	201500	706147060	7550	7550	7550	7550	0
23	20241220	201400	706147060	7550	7550	7550	7550	0
24	20241220	201300	706147060	7550	7550	7550	7550	0
25	20241220	201200	706147060	7550	7550	7550	7550	0
26	20241220	201100	706147060	7550	7550	7550	7550	0
27	20241220	201000	706147060	7550	7550	7550	7550	0
28	20241220	200900	706147060	7550	7550	7550	7550	0
29	20241220	200800	706147060	7550	7550	7550	7550	0
30	20241220	200700	706147060	7550	7550	7550	7550	0
31	20241220	200600	706147060	7550	7550	7550	7550	0
32	20241220	200500	706147060	7550	7550	7550	7550	6618
33	20241220	200400	706147060	7550	7550	7550	7550	0
34	20241220	200300	706147060	7550	7550	7550	7550	0
35	20241220	200200	706147060	7550	7550	7550	7550	0
36	20241220	200100	706147060	7550	7550	7550	7550	0
37	20241220	200000	706147060	7550	7550	7550	7550	0
38	20241220	195900	706147060	7550	7550	7550	7550	0
39	20241220	195800	706147060	7550	7550	7550	7550	0
40	20241220	195700	706147060	7550	7550	7550	7550	0
41	20241220	195600	706147060	7550	7550	7550	7550	0
42	20241220	195500	706147060	7550	7550	7550	7550	0
43	20241220	195400	706147060	7550	7550	7550	7550	0
44	20241220	195300	706147060	7550	7550	7550	7550	0
45	20241220	195200	706147060	7550	7550	7550	7550	0
46	20241220	195100	706147060	7550	7550	7550	7550	0
47	20241220	195000	706147060	7550	7550	7550	7550	0
48	20241220	194900	706147060	7550	7550	7550	7550	0
49	20241220	194800	706147060	7550	7550	7550	7550	0
50	20241220	194700	706147060	7550	7550	7550	7550	0
51	20241220	194600	706147060	7550	7550	7550	7550	0
52	20241220	194500	706147060	7550	7550	7550	7550	0
53	20241220	194400	706147060	7550	7550	7550	7550	0
54	20241220	194300	706147060	7550	7550	7550	7550	0
55	20241220	194200	706147060	7550	7550	7550	7550	0
56	20241220	194100	706147060	7550	7550	7550	7550	0
57	20241220	194000	706147060	7550	7550	7550	7550	0
58	20241220	193900	706147060	7550	7550	7550	7550	0
59	20241220	193800	706147060	7550	7550	7550	7550	0
60	20241220	193700	706147060	7550	7550	7550	7550	0
61	20241220	193600	706147060	7550	7550	7550	7550	0
62	20241220	193500	706147060	7550	7550	7550	7550	6618
63	20241220	193400	706147060	7550	7550	7550	7550	0
64	20241220	193300	706147060	7550	7550	7550	7550	0
65	20241220	193200	706147060	7550	7550	7550	7550	0
66	20241220	193100	706147060	7550	7550	7550	7550	0
67	20241220	193000	706147060	7550	7550	7550	7550	0
68	20241220	192900	706147060	7550	7550	7550	7550	0
69	20241220	192800	706147060	7550	7550	7550	7550	0
70	20241220	192700	706147060	7550	7550	7550	7550	0
71	20241220	192600	706147060	7550	7550	7550	7550	0
72	20241220	192500	706147060	7550	7550	7550	7550	0
73	20241220	192400	706147060	7550	7550	7550	7550	0
74	20241220	192300	706147060	7550	7550	7550	7550	0
75	20241220	192200	706147060	7550	7550	7550	7550	0
76	20241220	192100	706147060	7550	7550	7550	7550	0
77	20241220	192000	706147060	7550	7550	7550	7550	0
78	20241220	191900	706147060	7550	7550	7550	7550	0
79	20241220	191800	706147060	7550	7550	7550	7550	0
80	20241220	191700	706147060	7550	7550	7550	7550	0
81	20241220	191600	706147060	7550	7550	7550	7550	0
82	20241220	191500	706147060	7550	7550	7550	7550	0
83	20241220	191400	706147060	7550	7550	7550	7550	0
84	20241220	191300	706147060	7550	7550	7550	7550	0
85	20241220	191200	706147060	7550	7550	7550	7550	0
86	20241220	191100	706147060	7550	7550	7550	7550	0
87	20241220	191000	706147060	7550	7550	7550	7550	0
88	20241220	190900	706147060	7550	7550	7550	7550	0
89	20241220	190800	706147060	7550	7550	7550	7550	0
90	20241220	190700	706147060	7550	7550	7550	7550	0
91	20241220	190600	706147060	7550	7550	7550	7550	0
92	20241220	190500	706147060	7550	7550	7550	7550	6618
93	20241220	190400	706147060	7550	7550	7550	7550	0
94	20241220	190300	706147060	7550	7550	7550	7550	0
95	20241220	190200	706147060	7550	7550	7550	7550	0
96	20241220	190100	706147060	7550	7550	7550	7550	0
97	20241220	190000	706147060	7550	7550	7550	7550	0
98	20241220	185900	706147060	7550	7550	7550	7550	0
99	20241220	185800	706147060	7550	7550	7550	7550	0
100	20241220	185700	706147060	7550	7550	7550	7550	0
101	20241220	185600	706147060	7550	7550	7550	7550	0
102	20241220	185500	706147060	7550	7550	7550	7550	0
103	20241220	185400	706147060	7550	7550	7550	7550	0
104	20241220	185300	706147060	7550	7550	7550	7550	0
105	20241220	185200	706147060	7550	7550	7550	7550	0
106	20241220	185100	706147060	7550	7550	7550	7550	0
107	20241220	185000	706147060	7550	7550	7550	7550	0
108	20241220	184900	706147060	7550	7550	7550	7550	0
109	20241220	184800	706147060	7550	7550	7550	7550	0
110	20241220	184700	706147060	7550	7550	7550	7550	0
111	20241220	184600	706147060	7550	7550	7550	7550	0
112	20241220	184500	706147060	7550	7550	7550	7550	0
113	20241220	184400	706147060	7550	7550	7550	7550	0
114	20241220	184300	706147060	7550	7550	7550	7550	0
115	20241220	184200	706147060	7550	7550	7550	7550	0
116	20241220	184100	706147060	7550	7550	7550	7550	0
117	20241220	184000	706147060	7550	7550	7550	7550	0
118	20241220	183900	706147060	7550	7550	7550	7550	0
119	20241220	183800	706147060	7550	7550	7550	7550	0
120	20241220	183700	706147060	7550	7550	7550	7550	0
121	20241220	183600	706147060	7550	7550	7550	7550	0
122	20241220	183500	706147060	7550	7550	7550	7550	6618
123	20241220	183400	706147060	7550	7550	7550	7550	0
124	20241220	183300	706147060	7550	7550	7550	7550	0
125	20241220	183200	706147060	7550	7550	7550	7550	0
126	20241220	183100	706147060	7550	7550	7550	7550	0
127	20241220	183000	706147060	7550	7550	7550	7550	0
128	20241220	182900	706147060	7550	7550	7550	7550	0
129	20241220	182800	706147060	7550	7550	7550	7550	0
130	20241220	182700	706147060	7550	7550	7550	7550	0
131	20241220	182600	706147060	7550	7550	7550	7550	0
132	20241220	182500	706147060	7550	7550	7550	7550	0
133	20241220	182400	706147060	7550	7550	7550	7550	0
134	20241220	182300	706147060	7550	7550	7550	7550	0
135	20241220	182200	706147060	7550	7550	7550	7550	0
136	20241220	182100	706147060	7550	7550	7550	7550	0
137	20241220	182000	706147060	7550	7550	7550	7550	0
138	20241220	181900	706147060	7550	7550	7550	7550	0
139	20241220	181800	706147060	7550	7550	7550	7550	0
140	20241220	181700	706147060	7550	7550	7550	7550	0
141	20241220	181600	706147060	7550	7550	7550	7550	0
142	20241220	181500	706147060	7550	7550	7550	7550	0
143	20241220	181400	706147060	7550	7550	7550	7550	0
144	20241220	181300	706147060	7550	7550	7550	7550	0
145	20241220	181200	706147060	7550	7550	7550	7550	0
146	20241220	181100	706147060	7550	7550	7550	7550	0
147	20241220	181000	706147060	7550	7550	7550	7550	0
148	20241220	180900	706147060	7550	7550	7550	7550	0
149	20241220	180800	706147060	7550	7550	7550	7550	0
150	20241220	180700	706147060	7550	7550	7550	7550	0
151	20241220	180600	706147060	7550	7550	7550	7550	0
152	20241220	180500	706147060	7550	7550	7550	7550	6618
153	20241220	180400	706147060	7550	7550	7550	7550	0
154	20241220	180300	706147060	7550	7550	7550	7550	0
155	20241220	180200	706147060	7550	7550	7550	7550	0
156	20241220	180100	706147060	7550	7550	7550	7550	0
157	20241220	180000	706147060	7550	7550	7550	7550	0
158	20241220	175900	706147060	7550	7550	7550	7550	0
159	20241220	175800	706147060	7550	7550	7550	7550	0
160	20241220	175700	706147060	7550	7550	7550	7550	0
161	20241220	175600	706147060	7550	7550	7550	7550	0
162	20241220	175500	706147060	7550	7550	7550	7550	0
163	20241220	175400	706147060	7550	7550	7550	7550	0
164	20241220	175300	706147060	7550	7550	7550	7550	0
165	20241220	175200	706147060	7550	7550	7550	7550	0
166	20241220	175100	706147060	7550	7550	7550	7550	0
167	20241220	175000	706147060	7550	7550	7550	7550	0
168	20241220	174900	706147060	7550	7550	7550	7550	0
169	20241220	174800	706147060	7550	7550	7550	7550	0
170	20241220	174700	706147060	7550	7550	7550	7550	0
171	20241220	174600	706147060	7550	7550	7550	7550	0
172	20241220	174500	706147060	7550	7550	7550	7550	0
173	20241220	174400	706147060	7550	7550	7550	7550	0
174	20241220	174300	706147060	7550	7550	7550	7550	0
175	20241220	174200	706147060	7550	7550	7550	7550	0
176	20241220	174100	706147060	7550	7550	7550	7550	0
177	20241220	174000	706147060	7550	7550	7550	7550	0
178	20241220	173900	706147060	7550	7550	7550	7550	0
179	20241220	173800	706147060	7550	7550	7550	7550	0
180	20241220	173700	706147060	7550	7550	7550	7550	0
181	20241220	173600	706147060	7550	7550	7550	7550	0
182	20241220	173500	706147060	7550	7550	7550	7550	6618
183	20241220	173400	706147060	7550	7550	7550	7550	0
184	20241220	173300	706147060	7550	7550	7550	7550	0
185	20241220	173200	706147060	7550	7550	7550	7550	0
186	20241220	173100	706147060	7550	7550	7550	7550	0
187	20241220	173000	706147060	7550	7550	7550	7550	0
188	20241220	172900	706147060	7550	7550	7550	7550	0
189	20241220	172800	706147060	7550	7550	7550	7550	0
190	20241220	172700	706147060	7550	7550	7550	7550	0
191	20241220	172600	706147060	7550	7550	7550	7550	0
192	20241220	172500	706147060	7550	7550	7550	7550	0
193	20241220	172400	706147060	7550	7550	7550	7550	0
194	20241220	172300	706147060	7550	7550	7550	7550	0
195	20241220	172200	706147060	7550	7550	7550	7550	0
196	20241220	172100	706147060	7550	7550	7550	7550	0
197	20241220	172000	706147060	7550	7550	7550	7550	0
198	20241220	171900	706147060	7550	7550	7550	7550	0
199	20241220	171800	706147060	7550	7550	7550	7550	0
200	20241220	171700	706147060	7550	7550	7550	7550	0
201	20241220	171600	706147060	7550	7550	7550	7550	0
202	20241220	171500	706147060	7550	7550	7550	7550	0
203	20241220	171400	706147060	7550	7550	7550	7550	0
204	20241220	171300	706147060	7550	7550	7550	7550	0
205	20241220	171200	706147060	7550	7550	7550	7550	0
206	20241220	171100	706147060	7550	7550	7550	7550	0
207	20241220	171000	706147060	7550	7550	7550	7550	0
208	20241220	170900	706147060	7550	7550	7550	7550	0
209	20241220	170800	706147060	7550	7550	7550	7550	0
210	20241220	170700	706147060	7550	7550	7550	7550	0
211	20241220	170600	706147060	7550	7550	7550	7550	0
212	20241220	170500	706147060	7550	7550	7550	7550	6618
213	20241220	170400	706147060	7550	7550	7550	7550	0
214	20241220	170300	706147060	7550	7550	7550	7550	0
215	20241220	170200	706147060	7550	7550	7550	7550	0
216	20241220	170100	706147060	7550	7550	7550	7550	0
217	20241220	170000	706147060	7550	7550	7550	7550	0
218	20241220	165900	706147060	7550	7550	7550	7550	0
219	20241220	165800	706147060	7550	7550	7550	7550	0
220	20241220	165700	706147060	7550	7550	7550	7550	0
221	20241220	165600	706147060	7550	7550	7550	7550	0
222	20241220	165500	706147060	7550	7550	7550	7550	0
223	20241220	165400	706147060	7550	7550	7550	7550	0
224	20241220	165300	706147060	7550	7550	7550	7550	0
225	20241220	165200	706147060	7550	7550	7550	7550	0
226	20241220	165100	706147060	7550	7550	7550	7550	0
227	20241220	165000	706147060	7550	7550	7550	7550	0
228	20241220	164900	706147060	7550	7550	7550	7550	0
229	20241220	164800	706147060	7550	7550	7550	7550	0
230	20241220	164700	706147060	7550	7550	7550	7550	0
231	20241220	164600	706147060	7550	7550	7550	7550	0
232	20241220	164500	706147060	7550	7550	7550	7550	0
233	20241220	164400	706147060	7550	7550	7550	7550	0
234	20241220	164300	706147060	7550	7550	7550	7550	0
235	20241220	164200	706147060	7550	7550	7550	7550	0
236	20241220	164100	706147060	7550	7550	7550	7550	0
237	20241220	164000	706147060	7550	7550	7550	7550	0
238	20241220	163900	706147060	7550	7550	7550	7550	0
239	20241220	163800	706147060	7550	7550	7550	7550	0
240	20241220	163700	706147060	7550	7550	7550	7550	0
241	20241220	163600	706147060	7550	7550	7550	7550	0
242	20241220	163500	706147060	7550	7550	7550	7550	6618
243	20241220	163400	706147060	7550	7550	7550	7550	0
244	20241220	163300	706147060	7550	7550	7550	7550	0
245	20241220	163200	706147060	7550	7550	7550	7550	0
246	20241220	163100	706147060	7550	7550	7550	7550	0
247	20241220	163000	706147060	7550	7550	7550	7550	0
248	20241220	162900	706147060	7550	7550	7550	7550	0
249	20241220	162800	706147060	7550	7550	7550	7550	0
250	20241220	162700	706147060	7550	7550	7550	7550	0
251	20241220	162600	706147060	7550	7550	7550	7550	0
252	20241220	162500	706147060	7550	7550	7550	7550	0
253	20241220	162400	706147060	7550	7550	7550	7550	0
254	20241220	162300	706147060	7550	7550	7550	7550	0
255	20241220	162200	706147060	7550	7550	7550	7550	0
256	20241220	162100	706147060	7550	7550	7550	7550	0
257	20241220	162000	706147060	7550	7550	7550	7550	0
258	20241220	161900	706147060	7550	7550	7550	7550	0
259	20241220	161800	706147060	7550	7550	7550	7550	0
260	20241220	161700	706147060	7550	7550	7550	7550	0
261	20241220	161600	706147060	7550	7550	7550	7550	0
262	20241220	161500	706147060	7550	7550	7550	7550	0
263	20241220	161400	706147060	7550	7550	7550	7550	0
264	20241220	161300	706147060	7550	7550	7550	7550	0
265	20241220	161200	706147060	7550	7550	7550	7550	0
266	20241220	161100	706147060	7550	7550	7550	7550	0
267	20241220	161000	706147060	7550	7550	7550	7550	0
268	20241220	160900	706147060	7550	7550	7550	7550	0
269	20241220	160800	706147060	7550	7550	7550	7550	0
270	20241220	160700	706147060	7550	7550	7550	7550	0
271	20241220	160600	706147060	7550	7550	7550	7550	0
272	20241220	160500	706147060	7550	7550	7550	7550	6618
273	20241220	160400	706147060	7550	7550	7550	7550	0
274	20241220	160300	706147060	7550	7550	7550	7550	0
275	20241220	160200	706147060	7550	7550	7550	7550	0
276	20241220	160100	706147060	7550	7550	7550	7550	0
277	20241220	160000	706147060	7550	7550	7550	7550	0
278	20241220	155900	706147060	7550	7550	7550	7550	0
279	20241220	155800	706147060	7550	7550	7550	7550	0
280	20241220	155700	706147060	7550	7550	7550	7550	0
281	20241220	155600	706147060	7550	7550	7550	7550	0
282	20241220	155500	706147060	7550	7550	7550	7550	0
283	20241220	155400	706147060	7550	7550	7550	7550	0
284	20241220	155300	706147060	7550	7550	7550	7550	0
285	20241220	155200	706147060	7550	7550	7550	7550	0
286	20241220	155100	706147060	7550	7550	7550	7550	0
287	20241220	155000	706147060	7550	7550	7550	7550	0
288	20241220	154900	706147060	7550	7550	7550	7550	0
289	20241220	154800	706147060	7550	7550	7550	7550	0
290	20241220	154700	706147060	7550	7550	7550	7550	0
291	20241220	154600	706147060	7550	7550	7550	7550	0
292	20241220	154500	706147060	7550	7550	7550	7550	0
293	20241220	154400	706147060	7550	7550	7550	7550	0
294	20241220	154300	706147060	7550	7550	7550	7550	0
295	20241220	154200	706147060	7550	7550	7550	7550	0
296	20241220	154100	706147060	7550	7550	7550	7550	0
297	20241220	154000	706147060	7550	7550	7550	7550	0
298	20241220	153900	706147060	7550	7550	7550	7550	0
299	20241220	153800	706147060	7550	7550	7550	7550	0
300	20241220	153700	706147060	7550	7550	7550	7550	0
301	20241220	153600	706147060	7550	7550	7550	7550	0
302	20241220	153500	706147060	7550	7550	7550	7550	6618
303	20241220	153400	706147060	7550	7550	7550	7550	0
304	20241220	153300	706147060	7550	7550	7550	7550	0
305	20241220	153200	706147060	7550	7550	7550	7550	0
306	20241220	153100	706147060	7550	7550	7550	7550	0
307	20241220	153000	706147060	7550	7550	7550	7550	6618
308	20241220	152900	656181160	7580	7580	7580	7580	0
309	20241220	152800	656181160	7580	7580	7580	7580	0
310	20241220	152700	656181160	7580	7580	7580	7580	0
311	20241220	152600	656181160	7580	7580	7580	7580	0
312	20241220	152500	656181160	7580	7580	7580	7580	0
313	20241220	152400	656181160	7580	7580	7580	7580	0
314	20241220	152300	656181160	7580	7580	7580	7580	0
315	20241220	152200	656181160	7580	7580	7580	7580	0
316	20241220	152100	656181160	7580	7580	7580	7580	0
317	20241220	152000	656181160	7580	7580	7580	7580	0
318	20241220	151900	656181160	7580	7640	7640	7550	5534
319	20241220	151800	614362660	7600	7640	7680	7590	5307
320	20241220	151700	574014290	7700	7710	7710	7700	311
321	20241220	151600	571619530	7710	7700	7710	7700	75
322	20241220	151500	571041630	7690	7670	7710	7610	238
323	20241220	151400	569221290	7710	7700	7720	7690	232
324	20241220	151300	567431470	7650	7620	7650	7560	7226
325	20241220	151200	512375640	7550	7600	7630	7550	2200
326	20241220	151100	495738440	7580	7650	7650	7580	506
327	20241220	151000	491902840	7590	7650	7650	7580	800
328	20241220	150900	485837140	7650	7660	7660	7550	2393
329	20241220	150800	467735160	7550	7700	7700	7550	1739
330	20241220	150700	454561940	7710	7630	7710	7620	439
331	20241220	150600	451211350	7630	7680	7710	7630	146
332	20241220	150500	450094170	7680	7660	7680	7580	385
333	20241220	150400	447144810	7530	7700	7720	7500	3658
334	20241220	150300	419434960	7770	7780	7780	7770	22
335	20241220	150200	419263870	7780	7720	7790	7720	162
336	20241220	150100	418006490	7790	7790	7790	7790	14
337	20241220	150000	417897430	7790	7750	7790	7500	5714
338	20241220	145900	374305570	7750	7800	7800	7740	1632
339	20241220	145800	361653980	7810	7810	7810	7800	42
340	20241220	145700	361326260	7810	7810	7810	7810	4
341	20241220	145600	361295020	7800	7810	7810	7800	167
342	20241220	145500	359991630	7770	7820	7820	7770	141
343	20241220	145400	358895370	7820	7820	7820	7770	38
344	20241220	145300	358600010	7750	7820	7820	7750	10364
345	20241220	145200	278094110	7820	7830	7830	7820	311
346	20241220	145100	275661650	7830	7830	7830	7830	56
347	20241220	145000	275223170	7840	7840	7840	7840	12
348	20241220	144900	275129090	7840	7840	7840	7840	10
349	20241220	144800	275050690	7840	7840	7840	7840	0
350	20241220	144700	275050690	7840	7840	7840	7840	0
351	20241220	144600	275050690	7840	7840	7840	7840	5
352	20241220	144500	275011490	7840	7810	7840	7810	3
353	20241220	144400	274988020	7810	7820	7820	7810	235
354	20241220	144300	273152520	7810	7840	7840	7810	86
355	20241220	144200	272480320	7840	7840	7840	7840	2
356	20241220	144100	272464640	7810	7820	7820	7810	510
357	20241220	144000	268477720	7820	7840	7840	7820	68
358	20241220	143900	267945940	7850	7850	7850	7850	68
359	20241220	143800	267412140	7850	7820	7850	7820	134
360	20241220	143700	266364050	7850	7840	7850	7820	501
361	20241220	143600	262442030	7850	7850	7850	7850	753
362	20241220	143500	256530980	7880	7890	7890	7880	15
363	20241220	143400	256412760	7890	7890	7890	7890	0
364	20241220	143300	256412760	7890	7890	7890	7890	6
365	20241220	143200	256365420	7890	7890	7890	7890	3
366	20241220	143100	256341750	7890	7890	7890	7890	2
367	20241220	143000	256325970	7890	7880	7890	7880	6
368	20241220	142900	256278680	7890	7890	7890	7890	60
369	20241220	142800	255805280	7890	7890	7890	7890	0
370	20241220	142700	255805280	7890	7850	7890	7850	127
371	20241220	142600	254808250	7850	7870	7870	7850	662
372	20241220	142500	249608820	7890	7890	7890	7890	0
373	20241220	142400	249608820	7890	7890	7890	7880	168
374	20241220	142300	248284940	7900	7900	7900	7900	1
375	20241220	142200	248277040	7900	7900	7900	7900	635
376	20241220	142100	243260540	7960	7960	7960	7960	0
377	20241220	142000	243260540	7960	7960	7960	7960	15
378	20241220	141900	243141140	7960	7960	7960	7960	2
379	20241220	141800	243125220	7960	7960	7960	7960	0
380	20241220	141700	243125220	7960	7960	7960	7960	0
381	20241220	141600	243125220	7960	7960	7960	7960	2
382	20241220	141500	243109300	7950	7950	7950	7950	6
383	20241220	141400	243061600	7970	7970	7970	7970	0
384	20241220	141300	243061600	7970	7970	7970	7970	10
385	20241220	141200	242981900	7970	7970	7970	7970	11
386	20241220	141100	242894230	7970	7950	7970	7950	21
387	20241220	141000	242727260	7950	7950	7950	7950	25
388	20241220	140900	242528510	7950	7950	7950	7950	0
389	20241220	140800	242528510	7950	7890	7950	7890	2053
390	20241220	140700	226325040	7890	7890	7890	7890	0
391	20241220	140600	226325040	7890	7890	7890	7890	0
392	20241220	140500	226325040	7890	7890	7890	7890	127
393	20241220	140400	225323010	7890	7890	7890	7890	2
394	20241220	140300	225307230	7890	7890	7890	7890	0
395	20241220	140200	225307230	7890	7890	7890	7890	70
396	20241220	140100	224754930	7890	7860	7890	7860	201
397	20241220	140000	223174740	7880	7880	7880	7880	2
398	20241220	135900	223158980	7870	7870	7870	7870	59
399	20241220	135800	222694650	7890	7890	7890	7890	14
400	20241220	135700	222584190	7900	7900	7900	7900	1
401	20241220	135600	222576290	7900	7900	7900	7900	0
402	20241220	135500	222576290	7900	7900	7900	7900	0
403	20241220	135400	222576290	7900	7900	7900	7900	0
404	20241220	135300	222576290	7900	7900	7900	7900	2
405	20241220	135200	222560490	7900	7900	7900	7900	0
406	20241220	135100	222560490	7900	7900	7900	7900	10
407	20241220	135000	222481490	7890	7900	7900	7890	190
408	20241220	134900	220982090	7900	7900	7900	7900	2
409	20241220	134800	220966290	7900	7900	7900	7900	1
410	20241220	134700	220958390	7890	7910	7910	7890	511
411	20241220	134600	216922130	7950	7950	7950	7950	72
412	20241220	134500	216349730	7950	7950	7950	7950	3
413	20241220	134400	216325880	7940	7940	7940	7940	61
414	20241220	134300	215841540	7940	7940	7940	7940	0
415	20241220	134200	215841540	7940	7930	7940	7930	2
416	20241220	134100	215825670	7930	7930	7930	7930	1
417	20241220	134000	215817740	7940	7930	7940	7930	2
418	20241220	133900	215801870	7940	7940	7940	7940	0
419	20241220	133800	215801870	7940	7900	7940	7900	502
420	20241220	133700	211836030	7940	7940	7940	7940	2
421	20241220	133600	211820150	7940	7890	7940	7880	35
422	20241220	133500	211544130	7950	7950	7950	7950	0
423	20241220	133400	211544130	7950	7890	7950	7890	3
424	20241220	133300	211520400	7890	7890	7890	7890	0
425	20241220	133200	211520400	7890	7890	7890	7890	197
426	20241220	133100	209966070	7890	7850	7890	7850	708
427	20241220	133000	204384810	7850	7850	7850	7850	1
428	20241220	132900	204376960	7850	7850	7850	7850	1
429	20241220	132800	204369110	7850	7850	7850	7850	14
430	20241220	132700	204259210	7850	7850	7850	7850	50
431	20241220	132600	203866710	7850	7880	7880	7800	517
432	20241220	132500	199826710	7880	7850	7880	7850	61
433	20241220	132400	199346930	7850	7890	7890	7800	1256
434	20241220	132300	189536600	7890	7890	7890	7890	10
435	20241220	132200	189457700	7890	7860	7890	7850	1117
436	20241220	132100	180685420	7870	7980	7980	7870	8048
437	20241220	132000	117019140	8000	8000	8000	8000	0
438	20241220	131900	117019140	8000	8000	8000	8000	0
439	20241220	131800	117019140	8000	8000	8000	8000	2
440	20241220	131700	117003140	7990	7990	7990	7990	1
441	20241220	131600	116995150	8000	8000	8000	8000	0
442	20241220	131500	116995150	8000	8000	8000	8000	1
443	20241220	131400	116987150	8000	7990	8000	7990	2
444	20241220	131300	116971160	7990	7990	7990	7990	1
445	20241220	131200	116963170	8000	8000	8000	8000	0
446	20241220	131100	116963170	8000	8000	8000	8000	2
447	20241220	131000	116947170	7980	7980	7980	7980	0
448	20241220	130900	116947170	7980	7990	7990	7980	11
449	20241220	130800	116859380	8000	8000	8000	8000	0
450	20241220	130700	116859380	8000	8000	8000	8000	2
451	20241220	130600	116843380	7980	7980	7980	7980	170
452	20241220	130500	115486780	7980	7990	7990	7980	100
453	20241220	130400	114688320	8000	8000	8000	8000	0
454	20241220	130300	114688320	8000	8000	8000	8000	1
455	20241220	130200	114680320	8000	8000	8000	8000	0
456	20241220	130100	114680320	8000	8000	8000	8000	1
457	20241220	130000	114672320	8000	8000	8000	8000	0
458	20241220	125900	114672320	8000	8000	8000	8000	2
459	20241220	125800	114656320	8000	8000	8000	8000	0
460	20241220	125700	114656320	8000	8000	8000	8000	5
461	20241220	125600	114616320	8000	8000	8000	8000	2
462	20241220	125500	114600320	8000	8000	8000	8000	100
463	20241220	125400	113800320	8000	8000	8000	8000	0
464	20241220	125300	113800320	8000	8000	8000	8000	3
465	20241220	125200	113776320	8000	8000	8000	8000	2
466	20241220	125100	113760320	8000	8000	8000	8000	1
467	20241220	125000	113752320	8000	8000	8000	8000	0
468	20241220	124900	113752320	8000	8000	8000	8000	0
469	20241220	124800	113752320	8000	8000	8000	8000	1
470	20241220	124700	113744320	8000	8000	8000	8000	0
471	20241220	124600	113744320	8000	8000	8000	8000	42
472	20241220	124500	113408320	8000	8000	8000	8000	0
473	20241220	124400	113408320	8000	8000	8000	8000	2
474	20241220	124300	113392320	8000	8000	8000	8000	0
475	20241220	124200	113392320	8000	8000	8000	8000	0
476	20241220	124100	113392320	8000	8000	8000	8000	0
477	20241220	124000	113392320	8000	8000	8000	8000	2
478	20241220	123900	113376320	8000	8000	8000	8000	0
479	20241220	123800	113376320	8000	8000	8000	7990	22
480	20241220	123700	113200520	8000	8000	8000	8000	0
481	20241220	123600	113200520	8000	8000	8000	8000	2
482	20241220	123500	113184520	8000	8000	8000	8000	0
483	20241220	123400	113184520	8000	8000	8000	8000	0
484	20241220	123300	113184520	8000	8000	8000	8000	1
485	20241220	123200	113176520	8000	8000	8000	8000	0
486	20241220	123100	113176520	8000	8000	8000	8000	0
487	20241220	123000	113176520	8000	8000	8000	8000	0
488	20241220	122900	113176520	8000	8000	8000	8000	2
489	20241220	122800	113160520	8000	8000	8000	8000	0
490	20241220	122700	113160520	8000	8000	8000	8000	5
491	20241220	122600	113120520	8000	8000	8000	8000	0
492	20241220	122500	113120520	8000	8000	8000	8000	11
493	20241220	122400	113032520	8000	8000	8000	8000	0
494	20241220	122300	113032520	8000	8000	8000	8000	1
495	20241220	122200	113024520	7990	7990	7990	7990	23
496	20241220	122100	112840750	8000	8000	8000	8000	1
497	20241220	122000	112832750	8000	7990	8000	7990	31
498	20241220	121900	112585050	8000	8000	8000	8000	0
499	20241220	121800	112585050	8000	8000	8000	8000	0
500	20241220	121700	112585050	8000	8000	8000	8000	2
501	20241220	121600	112569050	8000	8000	8000	8000	30
502	20241220	121500	112329050	7990	8000	8000	7990	26
503	20241220	121400	112121300	7990	8000	8000	7990	78
504	20241220	121300	111497560	8000	8000	8000	8000	0
505	20241220	121200	111497560	8000	8000	8000	8000	100
506	20241220	121100	110697560	8000	7990	8000	7990	202
507	20241220	121000	109083570	7990	7990	7990	7990	182
508	20241220	120900	107629390	7990	7990	7990	7990	0
509	20241220	120800	107629390	7990	7990	7990	7990	0
510	20241220	120700	107629390	7990	7990	7990	7990	0
511	20241220	120600	107629390	7990	7990	7990	7990	2
512	20241220	120500	107613410	7970	7960	7970	7960	135
513	20241220	120400	106537860	7970	7970	7970	7970	0
514	20241220	120300	106537860	7970	7970	7970	7970	5
515	20241220	120200	106498010	7970	7970	7970	7960	23
516	20241220	120100	106314900	7970	7970	7970	7970	0
517	20241220	120000	106314900	7970	7970	7970	7970	0
518	20241220	115900	106314900	7970	7970	7970	7970	0
519	20241220	115800	106314900	7970	7970	7970	7970	302
520	20241220	115700	103907960	7970	7970	7970	7970	0
521	20241220	115600	103907960	7970	7970	7970	7970	0
522	20241220	115500	103907960	7970	7970	7970	7970	2
523	20241220	115400	103892020	7970	7970	7970	7970	0
524	20241220	115300	103892020	7970	7970	7970	7970	0
525	20241220	115200	103892020	7970	7970	7970	7970	0
526	20241220	115100	103892020	7970	7970	7970	7970	1
527	20241220	115000	103884050	7970	7970	7970	7970	0
528	20241220	114900	103884050	7970	7970	7970	7970	0
529	20241220	114800	103884050	7970	7970	7970	7970	2
530	20241220	114700	103868110	7970	7970	7970	7970	3
531	20241220	114600	103844200	7970	7970	7970	7970	1
532	20241220	114500	103836230	7950	7950	7950	7950	3
533	20241220	114400	103812380	7970	7970	7970	7970	0
534	20241220	114300	103812380	7970	7970	7970	7970	2
535	20241220	114200	103796440	7970	7970	7970	7970	50
536	20241220	114100	103397940	7970	7970	7970	7970	1
537	20241220	114000	103389970	7970	7970	7970	7970	0
538	20241220	113900	103389970	7970	7970	7970	7970	1
539	20241220	113800	103382000	7970	7970	7970	7970	0
540	20241220	113700	103382000	7970	7970	7970	7970	1
541	20241220	113600	103374030	7950	7970	7970	7950	107
542	20241220	113500	102523340	7970	7970	7970	7970	0
543	20241220	113400	102523340	7970	7970	7970	7970	3
544	20241220	113300	102499430	7970	7970	7970	7970	10
545	20241220	113200	102419730	7970	7970	7970	7970	2
546	20241220	113100	102403790	7970	7960	7970	7960	93
547	20241220	113000	101663500	7970	7970	7970	7970	10
548	20241220	112900	101583800	7970	7970	7970	7970	0
549	20241220	112800	101583800	7970	7970	7970	7970	2
550	20241220	112700	101567860	7970	7970	7970	7960	163
551	20241220	112600	100268790	8000	8000	8000	8000	0
552	20241220	112500	100268790	8000	8000	8000	8000	0
553	20241220	112400	100268790	8000	8000	8000	8000	1
554	20241220	112300	100260790	8000	8000	8000	8000	0
555	20241220	112200	100260790	8000	8000	8000	8000	0
556	20241220	112100	100260790	8000	8000	8000	8000	9
557	20241220	112000	100188790	8000	8000	8000	8000	2
558	20241220	111900	100172790	7970	7980	7980	7970	35
559	20241220	111800	99893630	7980	7980	7980	7980	0
560	20241220	111700	99893630	7980	7980	7980	7980	9
561	20241220	111600	99821810	7980	7970	7980	7970	7
562	20241220	111500	99766000	7970	7960	7970	7960	13
563	20241220	111400	99662410	7970	7970	7970	7970	5
564	20241220	111300	99622560	7970	7970	7970	7970	8
565	20241220	111200	99558800	7970	7970	7970	7970	1
566	20241220	111100	99550830	7980	7980	7980	7980	0
567	20241220	111000	99550830	7980	7980	7980	7980	1
568	20241220	110900	99542850	8000	8000	8000	8000	1
569	20241220	110800	99534850	7990	7980	8000	7980	142
570	20241220	110700	98400370	7980	7980	7980	7960	195
571	20241220	110600	96847730	7980	7980	7980	7980	0
572	20241220	110500	96847730	7980	7980	7980	7980	2
573	20241220	110400	96831770	7980	7980	7980	7980	1
574	20241220	110300	96823790	7980	7980	7980	7980	0
575	20241220	110200	96823790	7980	7980	7980	7980	0
576	20241220	110100	96823790	7980	7980	7980	7980	2
577	20241220	110000	96807830	7990	7990	7990	7990	0
578	20241220	105900	96807830	7990	7970	7990	7970	21
579	20241220	105800	96640410	7990	7990	7990	7990	0
580	20241220	105700	96640410	7990	7990	7990	7980	5
581	20241220	105600	96600470	7960	7980	7980	7960	266
582	20241220	105500	94483030	7980	7960	7980	7960	4
583	20241220	105400	94451140	7970	7990	7990	7970	147
584	20241220	105300	93279460	7970	7970	7970	7970	50
585	20241220	105200	92880960	7970	7980	7980	7970	84
586	20241220	105100	92210790	7990	7990	7990	7990	0
587	20241220	105000	92210790	7990	7990	7990	7990	2
588	20241220	104900	92194810	7980	7980	7980	7980	0
589	20241220	104800	92194810	7980	7980	7980	7980	0
590	20241220	104700	92194810	7980	7980	7980	7980	1
591	20241220	104600	92186830	7990	7990	7990	7990	2
592	20241220	104500	92170850	7990	7990	7990	7990	0
593	20241220	104400	92170850	7990	7990	7990	7990	0
594	20241220	104300	92170850	7990	7990	7990	7990	0
595	20241220	104200	92170850	7990	7990	7990	7990	5
596	20241220	104100	92130900	7990	7990	7990	7990	0
597	20241220	104000	92130900	7990	7990	7990	7990	0
598	20241220	103900	92130900	7990	7990	7990	7990	0
599	20241220	103800	92130900	7990	7990	7990	7990	3
600	20241220	103700	92106930	7990	7990	7990	7990	5
601	20241220	103600	92066980	7990	7980	7990	7970	121
602	20241220	103500	91102280	7990	7990	7990	7990	4
603	20241220	103400	91070320	7990	7990	7990	7990	0
604	20241220	103300	91070320	7990	7990	7990	7990	50
605	20241220	103200	90670820	7990	7990	7990	7990	0
606	20241220	103100	90670820	7990	7990	7990	7990	1
607	20241220	103000	90662830	7990	7990	7990	7990	0
608	20241220	102900	90662830	7990	7990	7990	7990	0
609	20241220	102800	90662830	7990	7990	7990	7990	302
610	20241220	102700	88249850	7990	7990	7990	7990	253
611	20241220	102600	86228380	7990	7980	7990	7980	501
612	20241220	102500	82230390	7980	7980	7980	7980	29
613	20241220	102400	81998970	7980	7980	7980	7980	10
614	20241220	102300	81919170	7980	7980	7980	7980	3
615	20241220	102200	81895230	7980	7980	7980	7980	5
616	20241220	102100	81855330	7980	7980	7980	7980	0
617	20241220	102000	81855330	7980	7980	7980	7980	0
618	20241220	101900	81855330	7980	7980	7980	7980	147
619	20241220	101800	80682270	7980	7980	7980	7980	1
620	20241220	101700	80674290	7980	7970	7980	7960	106
621	20241220	101600	79830340	7980	7980	7980	7980	21
622	20241220	101500	79662760	7980	7980	7980	7960	13
623	20241220	101400	79559040	7970	7970	7980	7970	92
624	20241220	101300	78825740	7980	7980	7980	7980	0
625	20241220	101200	78825740	7980	7980	7980	7980	4
626	20241220	101100	78793820	7980	7980	7980	7980	2
627	20241220	101000	78777860	7980	7980	7980	7980	2
628	20241220	100900	78761900	7980	7980	7980	7980	0
629	20241220	100800	78761900	7980	7980	7980	7980	3
630	20241220	100700	78737960	7980	7980	7980	7980	15
631	20241220	100600	78618260	7970	7980	7990	7970	69
632	20241220	100500	78068180	7980	7980	7980	7980	32
633	20241220	100400	77812820	7990	7990	7990	7990	2
634	20241220	100300	77796840	7990	7990	7990	7990	1
635	20241220	100200	77788850	7990	7980	7990	7980	201
636	20241220	100100	76184860	7990	7990	7990	7990	0
637	20241220	100000	76184860	7990	7990	7990	7980	48
638	20241220	095900	75801620	7980	7980	7990	7980	24
639	20241220	095800	75610080	7970	7980	7980	7970	89
640	20241220	095700	74900060	7990	7990	7990	7990	0
641	20241220	095600	74900060	7990	8000	8000	7990	29
642	20241220	095500	74668250	8000	8000	8000	8000	13
643	20241220	095400	74564250	8000	8000	8000	8000	0
644	20241220	095300	74564250	8000	8000	8000	8000	12
645	20241220	095200	74468250	8000	7990	8000	7990	120
646	20241220	095100	73509280	7990	7990	7990	7990	0
647	20241220	095000	73509280	7990	7990	7990	7990	0
648	20241220	094900	73509280	7990	7990	7990	7990	2
649	20241220	094800	73493300	7980	7980	7980	7980	23
650	20241220	094700	73309760	7990	7990	7990	7990	0
651	20241220	094600	73309760	7990	7990	7990	7990	0
652	20241220	094500	73309760	7990	7990	7990	7990	9
653	20241220	094400	73237850	7990	7990	7990	7980	144
654	20241220	094300	72087390	7990	7990	7990	7990	9
655	20241220	094200	72015480	7990	7990	7990	7990	1
656	20241220	094100	72007490	7990	7980	7990	7980	14
657	20241220	094000	71895740	7990	7990	7990	7990	230
658	20241220	093900	70058040	7990	7990	7990	7980	9
659	20241220	093800	69986140	7990	7990	8000	7920	1003
660	20241220	093700	62019180	8000	7990	8000	7990	391
661	20241220	093600	58894890	7990	7990	7990	7990	5
662	20241220	093500	58854940	7990	7990	7990	7990	300
663	20241220	093400	56457940	7990	7990	7990	7990	1
664	20241220	093300	56449950	7950	7990	7990	7950	234
665	20241220	093200	54589130	7950	7990	7990	7950	110
666	20241220	093100	53713620	7990	7990	7990	7980	114
667	20241220	093000	52803780	7990	7990	7990	7990	28
668	20241220	092900	52580060	7990	7990	7990	7990	1
669	20241220	092800	52572070	7980	7990	8000	7970	104
670	20241220	092700	51742050	8000	8000	8000	8000	61
671	20241220	092600	51254050	8000	8000	8000	8000	76
672	20241220	092500	50646050	8000	8000	8000	8000	0
673	20241220	092400	50646050	8000	8000	8000	8000	0
674	20241220	092300	50646050	8000	8000	8000	8000	0
675	20241220	092200	50646050	8000	7990	8000	7980	130
676	20241220	092100	49608560	8000	7980	8000	7970	34
677	20241220	092000	49337200	7990	8010	8010	7990	1857
678	20241220	091900	34481430	8040	8050	8050	8000	468
679	20241220	091800	30736580	8050	8050	8050	8050	6
680	20241220	091700	30688280	8050	8030	8050	8010	26
681	20241220	091600	30479710	8060	8060	8060	8060	0
682	20241220	091500	30479710	8060	8060	8060	8060	2
683	20241220	091400	30463590	8040	8060	8060	8040	11
684	20241220	091300	30374950	8060	8010	8060	8010	689
685	20241220	091200	24855960	8010	8070	8070	8010	551
686	20241220	091100	20440780	8050	8070	8070	8050	4
687	20241220	091000	20408520	8070	8070	8070	8070	0
688	20241220	090900	20408520	8070	8030	8070	8030	29
689	20241220	090800	20175390	8070	8070	8070	8070	0
690	20241220	090700	20175390	8070	8070	8070	8070	2
691	20241220	090600	20159250	8080	8050	8080	8040	3
692	20241220	090500	20135080	8080	8110	8110	8030	1141
693	20241220	090400	10947660	8090	8110	8110	8090	8
694	20241220	090300	10882900	8090	8110	8110	8090	3
695	20241220	090200	10858590	8120	8120	8120	8120	0
696	20241220	090100	10858590	8120	8050	8120	8050	201
697	20241220	090000	9240470	8050	8120	8120	8050	1138