KissMeData/086820/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200000	425612500	19640	19640	19640	19640	224
3	20241220	195900	425612500	19640	19640	19640	19640	0
4	20241220	195800	425612500	19640	19640	19640	19640	0
5	20241220	195700	425612500	19640	19640	19640	19640	0
6	20241220	195600	425612500	19640	19640	19640	19640	0
7	20241220	195500	425612500	19640	19640	19640	19640	0
8	20241220	195400	425612500	19640	19640	19640	19640	0
9	20241220	195300	425612500	19640	19640	19640	19640	0
10	20241220	195200	425612500	19640	19640	19640	19640	0
11	20241220	195100	425612500	19640	19640	19640	19640	0
12	20241220	195000	425612500	19640	19640	19640	19640	0
13	20241220	194900	425612500	19640	19640	19640	19640	0
14	20241220	194800	425612500	19640	19640	19640	19640	0
15	20241220	194700	425612500	19640	19640	19640	19640	0
16	20241220	194600	425612500	19640	19640	19640	19640	0
17	20241220	194500	425612500	19640	19640	19640	19640	0
18	20241220	194400	425612500	19640	19640	19640	19640	0
19	20241220	194300	425612500	19640	19640	19640	19640	0
20	20241220	194200	425612500	19640	19640	19640	19640	0
21	20241220	194100	425612500	19640	19640	19640	19640	0
22	20241220	194000	425612500	19640	19640	19640	19640	0
23	20241220	193900	425612500	19640	19640	19640	19640	0
24	20241220	193800	425612500	19640	19640	19640	19640	0
25	20241220	193700	425612500	19640	19640	19640	19640	0
26	20241220	193600	425612500	19640	19640	19640	19640	0
27	20241220	193500	425612500	19640	19640	19640	19640	0
28	20241220	193400	425612500	19640	19640	19640	19640	0
29	20241220	193300	425612500	19640	19640	19640	19640	0
30	20241220	193200	425612500	19640	19640	19640	19640	0
31	20241220	193100	425612500	19640	19640	19640	19640	0
32	20241220	193000	425612500	19640	19640	19640	19640	224
33	20241220	192900	425612500	19640	19640	19640	19640	0
34	20241220	192800	425612500	19640	19640	19640	19640	0
35	20241220	192700	425612500	19640	19640	19640	19640	0
36	20241220	192600	425612500	19640	19640	19640	19640	0
37	20241220	192500	425612500	19640	19640	19640	19640	0
38	20241220	192400	425612500	19640	19640	19640	19640	0
39	20241220	192300	425612500	19640	19640	19640	19640	0
40	20241220	192200	425612500	19640	19640	19640	19640	0
41	20241220	192100	425612500	19640	19640	19640	19640	0
42	20241220	192000	425612500	19640	19640	19640	19640	0
43	20241220	191900	425612500	19640	19640	19640	19640	0
44	20241220	191800	425612500	19640	19640	19640	19640	0
45	20241220	191700	425612500	19640	19640	19640	19640	0
46	20241220	191600	425612500	19640	19640	19640	19640	0
47	20241220	191500	425612500	19640	19640	19640	19640	0
48	20241220	191400	425612500	19640	19640	19640	19640	0
49	20241220	191300	425612500	19640	19640	19640	19640	0
50	20241220	191200	425612500	19640	19640	19640	19640	0
51	20241220	191100	425612500	19640	19640	19640	19640	0
52	20241220	191000	425612500	19640	19640	19640	19640	0
53	20241220	190900	425612500	19640	19640	19640	19640	0
54	20241220	190800	425612500	19640	19640	19640	19640	0
55	20241220	190700	425612500	19640	19640	19640	19640	0
56	20241220	190600	425612500	19640	19640	19640	19640	0
57	20241220	190500	425612500	19640	19640	19640	19640	0
58	20241220	190400	425612500	19640	19640	19640	19640	0
59	20241220	190300	425612500	19640	19640	19640	19640	0
60	20241220	190200	425612500	19640	19640	19640	19640	0
61	20241220	190100	425612500	19640	19640	19640	19640	0
62	20241220	190000	425612500	19640	19640	19640	19640	224
63	20241220	185900	425612500	19640	19640	19640	19640	0
64	20241220	185800	425612500	19640	19640	19640	19640	0
65	20241220	185700	425612500	19640	19640	19640	19640	0
66	20241220	185600	425612500	19640	19640	19640	19640	0
67	20241220	185500	425612500	19640	19640	19640	19640	0
68	20241220	185400	425612500	19640	19640	19640	19640	0
69	20241220	185300	425612500	19640	19640	19640	19640	0
70	20241220	185200	425612500	19640	19640	19640	19640	0
71	20241220	185100	425612500	19640	19640	19640	19640	0
72	20241220	185000	425612500	19640	19640	19640	19640	0
73	20241220	184900	425612500	19640	19640	19640	19640	0
74	20241220	184800	425612500	19640	19640	19640	19640	0
75	20241220	184700	425612500	19640	19640	19640	19640	0
76	20241220	184600	425612500	19640	19640	19640	19640	0
77	20241220	184500	425612500	19640	19640	19640	19640	0
78	20241220	184400	425612500	19640	19640	19640	19640	0
79	20241220	184300	425612500	19640	19640	19640	19640	0
80	20241220	184200	425612500	19640	19640	19640	19640	0
81	20241220	184100	425612500	19640	19640	19640	19640	0
82	20241220	184000	425612500	19640	19640	19640	19640	0
83	20241220	183900	425612500	19640	19640	19640	19640	0
84	20241220	183800	425612500	19640	19640	19640	19640	0
85	20241220	183700	425612500	19640	19640	19640	19640	0
86	20241220	183600	425612500	19640	19640	19640	19640	0
87	20241220	183500	425612500	19640	19640	19640	19640	0
88	20241220	183400	425612500	19640	19640	19640	19640	0
89	20241220	183300	425612500	19640	19640	19640	19640	0
90	20241220	183200	425612500	19640	19640	19640	19640	0
91	20241220	183100	425612500	19640	19640	19640	19640	0
92	20241220	183000	425612500	19640	19640	19640	19640	224
93	20241220	182900	425612500	19640	19640	19640	19640	0
94	20241220	182800	425612500	19640	19640	19640	19640	0
95	20241220	182700	425612500	19640	19640	19640	19640	0
96	20241220	182600	425612500	19640	19640	19640	19640	0
97	20241220	182500	425612500	19640	19640	19640	19640	0
98	20241220	182400	425612500	19640	19640	19640	19640	0
99	20241220	182300	425612500	19640	19640	19640	19640	0
100	20241220	182200	425612500	19640	19640	19640	19640	0
101	20241220	182100	425612500	19640	19640	19640	19640	0
102	20241220	182000	425612500	19640	19640	19640	19640	0
103	20241220	181900	425612500	19640	19640	19640	19640	0
104	20241220	181800	425612500	19640	19640	19640	19640	0
105	20241220	181700	425612500	19640	19640	19640	19640	0
106	20241220	181600	425612500	19640	19640	19640	19640	0
107	20241220	181500	425612500	19640	19640	19640	19640	0
108	20241220	181400	425612500	19640	19640	19640	19640	0
109	20241220	181300	425612500	19640	19640	19640	19640	0
110	20241220	181200	425612500	19640	19640	19640	19640	0
111	20241220	181100	425612500	19640	19640	19640	19640	0
112	20241220	181000	425612500	19640	19640	19640	19640	0
113	20241220	180900	425612500	19640	19640	19640	19640	0
114	20241220	180800	425612500	19640	19640	19640	19640	0
115	20241220	180700	425612500	19640	19640	19640	19640	0
116	20241220	180600	425612500	19640	19640	19640	19640	0
117	20241220	180500	425612500	19640	19640	19640	19640	0
118	20241220	180400	425612500	19640	19640	19640	19640	0
119	20241220	180300	425612500	19640	19640	19640	19640	0
120	20241220	180200	425612500	19640	19640	19640	19640	0
121	20241220	180100	425612500	19640	19640	19640	19640	0
122	20241220	180000	425612500	19640	19640	19640	19640	224
123	20241220	175900	425612500	19640	19640	19640	19640	0
124	20241220	175800	425612500	19640	19640	19640	19640	0
125	20241220	175700	425612500	19640	19640	19640	19640	0
126	20241220	175600	425612500	19640	19640	19640	19640	0
127	20241220	175500	425612500	19640	19640	19640	19640	0
128	20241220	175400	425612500	19640	19640	19640	19640	0
129	20241220	175300	425612500	19640	19640	19640	19640	0
130	20241220	175200	425612500	19640	19640	19640	19640	0
131	20241220	175100	425612500	19640	19640	19640	19640	0
132	20241220	175000	425612500	19640	19640	19640	19640	0
133	20241220	174900	425612500	19640	19640	19640	19640	0
134	20241220	174800	425612500	19640	19640	19640	19640	0
135	20241220	174700	425612500	19640	19640	19640	19640	0
136	20241220	174600	425612500	19640	19640	19640	19640	0
137	20241220	174500	425612500	19640	19640	19640	19640	0
138	20241220	174400	425612500	19640	19640	19640	19640	0
139	20241220	174300	425612500	19640	19640	19640	19640	0
140	20241220	174200	425612500	19640	19640	19640	19640	0
141	20241220	174100	425612500	19640	19640	19640	19640	0
142	20241220	174000	425612500	19640	19640	19640	19640	0
143	20241220	173900	425612500	19640	19640	19640	19640	0
144	20241220	173800	425612500	19640	19640	19640	19640	0
145	20241220	173700	425612500	19640	19640	19640	19640	0
146	20241220	173600	425612500	19640	19640	19640	19640	0
147	20241220	173500	425612500	19640	19640	19640	19640	0
148	20241220	173400	425612500	19640	19640	19640	19640	0
149	20241220	173300	425612500	19640	19640	19640	19640	0
150	20241220	173200	425612500	19640	19640	19640	19640	0
151	20241220	173100	425612500	19640	19640	19640	19640	0
152	20241220	173000	425612500	19640	19640	19640	19640	224
153	20241220	172900	425612500	19640	19640	19640	19640	0
154	20241220	172800	425612500	19640	19640	19640	19640	0
155	20241220	172700	425612500	19640	19640	19640	19640	0
156	20241220	172600	425612500	19640	19640	19640	19640	0
157	20241220	172500	425612500	19640	19640	19640	19640	0
158	20241220	172400	425612500	19640	19640	19640	19640	0
159	20241220	172300	425612500	19640	19640	19640	19640	0
160	20241220	172200	425612500	19640	19640	19640	19640	0
161	20241220	172100	425612500	19640	19640	19640	19640	0
162	20241220	172000	425612500	19640	19640	19640	19640	0
163	20241220	171900	425612500	19640	19640	19640	19640	0
164	20241220	171800	425612500	19640	19640	19640	19640	0
165	20241220	171700	425612500	19640	19640	19640	19640	0
166	20241220	171600	425612500	19640	19640	19640	19640	0
167	20241220	171500	425612500	19640	19640	19640	19640	0
168	20241220	171400	425612500	19640	19640	19640	19640	0
169	20241220	171300	425612500	19640	19640	19640	19640	0
170	20241220	171200	425612500	19640	19640	19640	19640	0
171	20241220	171100	425612500	19640	19640	19640	19640	0
172	20241220	171000	425612500	19640	19640	19640	19640	0
173	20241220	170900	425612500	19640	19640	19640	19640	0
174	20241220	170800	425612500	19640	19640	19640	19640	0
175	20241220	170700	425612500	19640	19640	19640	19640	0
176	20241220	170600	425612500	19640	19640	19640	19640	0
177	20241220	170500	425612500	19640	19640	19640	19640	0
178	20241220	170400	425612500	19640	19640	19640	19640	0
179	20241220	170300	425612500	19640	19640	19640	19640	0
180	20241220	170200	425612500	19640	19640	19640	19640	0
181	20241220	170100	425612500	19640	19640	19640	19640	0
182	20241220	170000	425612500	19640	19640	19640	19640	224
183	20241220	165900	425612500	19640	19640	19640	19640	0
184	20241220	165800	425612500	19640	19640	19640	19640	0
185	20241220	165700	425612500	19640	19640	19640	19640	0
186	20241220	165600	425612500	19640	19640	19640	19640	0
187	20241220	165500	425612500	19640	19640	19640	19640	0
188	20241220	165400	425612500	19640	19640	19640	19640	0
189	20241220	165300	425612500	19640	19640	19640	19640	0
190	20241220	165200	425612500	19640	19640	19640	19640	0
191	20241220	165100	425612500	19640	19640	19640	19640	0
192	20241220	165000	425612500	19640	19640	19640	19640	0
193	20241220	164900	425612500	19640	19640	19640	19640	0
194	20241220	164800	425612500	19640	19640	19640	19640	0
195	20241220	164700	425612500	19640	19640	19640	19640	0
196	20241220	164600	425612500	19640	19640	19640	19640	0
197	20241220	164500	425612500	19640	19640	19640	19640	0
198	20241220	164400	425612500	19640	19640	19640	19640	0
199	20241220	164300	425612500	19640	19640	19640	19640	0
200	20241220	164200	425612500	19640	19640	19640	19640	0
201	20241220	164100	425612500	19640	19640	19640	19640	0
202	20241220	164000	425612500	19640	19640	19640	19640	0
203	20241220	163900	425612500	19640	19640	19640	19640	0
204	20241220	163800	425612500	19640	19640	19640	19640	0
205	20241220	163700	425612500	19640	19640	19640	19640	0
206	20241220	163600	425612500	19640	19640	19640	19640	0
207	20241220	163500	425612500	19640	19640	19640	19640	0
208	20241220	163400	425612500	19640	19640	19640	19640	0
209	20241220	163300	425612500	19640	19640	19640	19640	0
210	20241220	163200	425612500	19640	19640	19640	19640	0
211	20241220	163100	425612500	19640	19640	19640	19640	0
212	20241220	163000	425612500	19640	19640	19640	19640	224
213	20241220	162900	425612500	19640	19640	19640	19640	0
214	20241220	162800	425612500	19640	19640	19640	19640	0
215	20241220	162700	425612500	19640	19640	19640	19640	0
216	20241220	162600	425612500	19640	19640	19640	19640	0
217	20241220	162500	425612500	19640	19640	19640	19640	0
218	20241220	162400	425612500	19640	19640	19640	19640	0
219	20241220	162300	425612500	19640	19640	19640	19640	0
220	20241220	162200	425612500	19640	19640	19640	19640	0
221	20241220	162100	425612500	19640	19640	19640	19640	0
222	20241220	162000	425612500	19640	19640	19640	19640	0
223	20241220	161900	425612500	19640	19640	19640	19640	0
224	20241220	161800	425612500	19640	19640	19640	19640	0
225	20241220	161700	425612500	19640	19640	19640	19640	0
226	20241220	161600	425612500	19640	19640	19640	19640	0
227	20241220	161500	425612500	19640	19640	19640	19640	0
228	20241220	161400	425612500	19640	19640	19640	19640	0
229	20241220	161300	425612500	19640	19640	19640	19640	0
230	20241220	161200	425612500	19640	19640	19640	19640	0
231	20241220	161100	425612500	19640	19640	19640	19640	0
232	20241220	161000	425612500	19640	19640	19640	19640	0
233	20241220	160900	425612500	19640	19640	19640	19640	0
234	20241220	160800	425612500	19640	19640	19640	19640	0
235	20241220	160700	425612500	19640	19640	19640	19640	0
236	20241220	160600	425612500	19640	19640	19640	19640	0
237	20241220	160500	425612500	19640	19640	19640	19640	0
238	20241220	160400	425612500	19640	19640	19640	19640	0
239	20241220	160300	425612500	19640	19640	19640	19640	0
240	20241220	160200	425612500	19640	19640	19640	19640	0
241	20241220	160100	425612500	19640	19640	19640	19640	0
242	20241220	160000	425612500	19640	19640	19640	19640	224
243	20241220	155900	425612500	19640	19640	19640	19640	0
244	20241220	155800	425612500	19640	19640	19640	19640	0
245	20241220	155700	425612500	19640	19640	19640	19640	0
246	20241220	155600	425612500	19640	19640	19640	19640	0
247	20241220	155500	425612500	19640	19640	19640	19640	0
248	20241220	155400	425612500	19640	19640	19640	19640	0
249	20241220	155300	425612500	19640	19640	19640	19640	0
250	20241220	155200	425612500	19640	19640	19640	19640	0
251	20241220	155100	425612500	19640	19640	19640	19640	0
252	20241220	155000	425612500	19640	19640	19640	19640	0
253	20241220	154900	425612500	19640	19640	19640	19640	0
254	20241220	154800	425612500	19640	19640	19640	19640	0
255	20241220	154700	425612500	19640	19640	19640	19640	0
256	20241220	154600	425612500	19640	19640	19640	19640	0
257	20241220	154500	425612500	19640	19640	19640	19640	0
258	20241220	154400	425612500	19640	19640	19640	19640	0
259	20241220	154300	425612500	19640	19640	19640	19640	0
260	20241220	154200	425612500	19640	19640	19640	19640	0
261	20241220	154100	425612500	19640	19640	19640	19640	0
262	20241220	154000	425612500	19640	19640	19640	19640	0
263	20241220	153900	425612500	19640	19640	19640	19640	0
264	20241220	153800	425612500	19640	19640	19640	19640	0
265	20241220	153700	425612500	19640	19640	19640	19640	0
266	20241220	153600	425612500	19640	19640	19640	19640	0
267	20241220	153500	425612500	19640	19640	19640	19640	0
268	20241220	153400	425612500	19640	19640	19640	19640	0
269	20241220	153300	425612500	19640	19640	19640	19640	0
270	20241220	153200	425612500	19640	19640	19640	19640	0
271	20241220	153100	425612500	19640	19640	19640	19640	0
272	20241220	153000	425612500	19640	19640	19640	19640	448
273	20241220	152900	421213140	19640	19640	19640	19640	0
274	20241220	152800	421213140	19640	19640	19640	19640	0
275	20241220	152700	421213140	19640	19640	19640	19640	0
276	20241220	152600	421213140	19640	19640	19640	19640	0
277	20241220	152500	421213140	19640	19640	19640	19640	0
278	20241220	152400	421213140	19640	19640	19640	19640	0
279	20241220	152300	421213140	19640	19640	19640	19640	0
280	20241220	152200	421213140	19640	19640	19640	19640	0
281	20241220	152100	421213140	19640	19640	19640	19640	0
282	20241220	152000	421213140	19640	19640	19640	19640	0
283	20241220	151900	421213140	19640	19600	19640	19600	300
284	20241220	151800	415328640	19600	19600	19600	19600	0
285	20241220	151700	415328640	19600	19550	19600	19550	11
286	20241220	151600	415113490	19600	19600	19600	19600	0
287	20241220	151500	415113490	19600	19550	19600	19550	4
288	20241220	151400	415035190	19600	19600	19600	19600	50
289	20241220	151300	414055190	19630	19630	19630	19630	0
290	20241220	151200	414055190	19630	19430	19630	19430	22
291	20241220	151100	413624290	19560	19520	19560	19520	550
292	20241220	151000	402876820	19520	19520	19520	19520	1
293	20241220	150900	402857300	19520	19490	19520	19490	13
294	20241220	150800	402603740	19500	19410	19500	19410	15
295	20241220	150700	402311850	19490	19490	19490	19490	2
296	20241220	150600	402272870	19410	19410	19410	19410	0
297	20241220	150500	402272870	19410	19420	19420	19410	33
298	20241220	150400	401632160	19400	19400	19400	19400	0
299	20241220	150300	401632160	19400	19400	19400	19400	0
300	20241220	150200	401632160	19400	19520	19520	19400	808
301	20241220	150100	385910660	19520	19520	19520	19520	0
302	20241220	150000	385910660	19520	19520	19520	19520	0
303	20241220	145900	385910660	19520	19540	19540	19520	15
304	20241220	145800	385617830	19590	19590	19590	19590	67
305	20241220	145700	384305300	19640	19640	19640	19640	5
306	20241220	145600	384207100	19640	19640	19640	19640	0
307	20241220	145500	384207100	19640	19650	19650	19640	25
308	20241220	145400	383715900	19670	19600	19670	19600	11
309	20241220	145300	383500230	19590	19590	19590	19590	0
310	20241220	145200	383500230	19590	19590	19590	19590	0
311	20241220	145100	383500230	19590	19590	19590	19590	132
312	20241220	145000	380914350	19590	19590	19590	19590	0
313	20241220	144900	380914350	19590	19590	19590	19590	0
314	20241220	144800	380914350	19590	19590	19590	19590	0
315	20241220	144700	380914350	19590	19590	19590	19590	0
316	20241220	144600	380914350	19590	19590	19590	19590	0
317	20241220	144500	380914350	19590	19550	19590	19550	5
318	20241220	144400	380816500	19540	19540	19540	19540	0
319	20241220	144300	380816500	19540	19540	19540	19540	0
320	20241220	144200	380816500	19540	19540	19540	19540	0
321	20241220	144100	380816500	19540	19540	19540	19540	60
322	20241220	144000	379644100	19500	19500	19500	19500	0
323	20241220	143900	379644100	19500	19500	19500	19500	2
324	20241220	143800	379605100	19490	19510	19510	19490	252
325	20241220	143700	374690810	19520	19520	19520	19520	41
326	20241220	143600	373890490	19520	19520	19520	19520	0
327	20241220	143500	373890490	19520	19540	19540	19520	303
328	20241220	143400	367972890	19540	19550	19550	19540	99
329	20241220	143300	366038370	19550	19550	19550	19550	0
330	20241220	143200	366038370	19550	19560	19560	19550	183
331	20241220	143100	362460710	19590	19590	19590	19590	0
332	20241220	143000	362460710	19590	19590	19590	19590	0
333	20241220	142900	362460710	19590	19590	19590	19590	0
334	20241220	142800	362460710	19590	19600	19600	19590	10
335	20241220	142700	362264720	19600	19600	19600	19600	0
336	20241220	142600	362264720	19600	19600	19600	19600	0
337	20241220	142500	362264720	19600	19600	19600	19600	0
338	20241220	142400	362264720	19600	19620	19620	19600	140
339	20241220	142300	359519300	19640	19640	19640	19640	0
340	20241220	142200	359519300	19640	19640	19690	19640	4
341	20241220	142100	359440690	19640	19640	19640	19640	0
342	20241220	142000	359440690	19640	19640	19640	19640	0
343	20241220	141900	359440690	19640	19640	19640	19640	0
344	20241220	141800	359440690	19640	19640	19640	19640	28
345	20241220	141700	358890770	19700	19700	19700	19700	0
346	20241220	141600	358890770	19700	19700	19700	19700	0
347	20241220	141500	358890770	19700	19700	19700	19700	0
348	20241220	141400	358890770	19700	19700	19700	19700	10
349	20241220	141300	358693770	19710	19710	19710	19710	0
350	20241220	141200	358693770	19710	19710	19710	19710	0
351	20241220	141100	358693770	19710	19660	19710	19660	2
352	20241220	141000	358654400	19620	19620	19620	19620	29
353	20241220	140900	358085420	19720	19720	19720	19720	0
354	20241220	140800	358085420	19720	19720	19720	19720	0
355	20241220	140700	358085420	19720	19720	19720	19720	0
356	20241220	140600	358085420	19720	19720	19720	19720	0
357	20241220	140500	358085420	19720	19720	19720	19720	0
358	20241220	140400	358085420	19720	19720	19720	19720	0
359	20241220	140300	358085420	19720	19720	19720	19720	0
360	20241220	140200	358085420	19720	19720	19720	19720	0
361	20241220	140100	358085420	19720	19720	19720	19720	0
362	20241220	140000	358085420	19720	19720	19720	19720	0
363	20241220	135900	358085420	19720	19720	19720	19720	0
364	20241220	135800	358085420	19720	19670	19720	19670	20
365	20241220	135700	357691870	19620	19620	19620	19620	0
366	20241220	135600	357691870	19620	19660	19670	19620	35
367	20241220	135500	357004710	19660	19660	19660	19660	1
368	20241220	135400	356985050	19610	19610	19610	19610	0
369	20241220	135300	356985050	19610	19620	19620	19610	5
370	20241220	135200	356886990	19720	19720	19720	19720	0
371	20241220	135100	356886990	19720	19720	19720	19720	0
372	20241220	135000	356886990	19720	19650	19720	19650	2
373	20241220	134900	356847620	19720	19720	19720	19720	0
374	20241220	134800	356847620	19720	19600	19720	19600	13
375	20241220	134700	356592460	19560	19560	19560	19520	103
376	20241220	134600	354578180	19560	19530	19560	19520	4
377	20241220	134500	354500010	19530	19520	19530	19520	23
378	20241220	134400	354050860	19510	19510	19510	19510	5
379	20241220	134300	353953310	19510	19510	19510	19510	0
380	20241220	134200	353953310	19510	19520	19520	19510	31
381	20241220	134100	353348470	19530	19530	19530	19530	3
382	20241220	134000	353289880	19560	19560	19560	19560	0
383	20241220	133900	353289880	19560	19560	19560	19560	0
384	20241220	133800	353289880	19560	19560	19560	19560	0
385	20241220	133700	353289880	19560	19560	19560	19560	0
386	20241220	133600	353289880	19560	19560	19560	19560	1
387	20241220	133500	353270320	19560	19560	19560	19560	0
388	20241220	133400	353270320	19560	19560	19560	19560	0
389	20241220	133300	353270320	19560	19530	19560	19530	19
390	20241220	133200	352899100	19520	19540	19540	19520	3
391	20241220	133100	352840510	19560	19560	19560	19560	1
392	20241220	133000	352820950	19560	19560	19560	19560	9
393	20241220	132900	352644910	19560	19550	19560	19550	471
394	20241220	132800	343432220	19560	19560	19560	19560	0
395	20241220	132700	343432220	19560	19560	19560	19560	0
396	20241220	132600	343432220	19560	19550	19560	19550	21
397	20241220	132500	343021660	19540	19540	19540	19540	0
398	20241220	132400	343021660	19540	19540	19540	19540	0
399	20241220	132300	343021660	19540	19540	19540	19540	3
400	20241220	132200	342963040	19530	19540	19540	19530	60
401	20241220	132100	341791170	19550	19550	19550	19550	0
402	20241220	132000	341791170	19550	19550	19550	19550	0
403	20241220	131900	341791170	19550	19560	19560	19550	5
404	20241220	131800	341693410	19560	19560	19560	19560	0
405	20241220	131700	341693410	19560	19560	19560	19560	0
406	20241220	131600	341693410	19560	19560	19560	19560	0
407	20241220	131500	341693410	19560	19560	19560	19560	0
408	20241220	131400	341693410	19560	19560	19560	19560	0
409	20241220	131300	341693410	19560	19670	19670	19560	1097
410	20241220	131200	320204740	19680	19680	19680	19680	0
411	20241220	131100	320204740	19680	19690	19690	19680	111
412	20241220	131000	318019650	19700	19700	19700	19700	26
413	20241220	130900	317507450	19700	19700	19700	19700	1
414	20241220	130800	317487750	19700	19780	19780	19700	57
415	20241220	130700	316364770	19700	19710	19710	19700	5
416	20241220	130600	316266260	19790	19790	19790	19790	0
417	20241220	130500	316266260	19790	19790	19790	19790	0
418	20241220	130400	316266260	19790	19790	19790	19790	0
419	20241220	130300	316266260	19790	19790	19790	19790	1
420	20241220	130200	316246470	19700	19700	19700	19700	17
421	20241220	130100	315911570	19700	19700	19700	19700	0
422	20241220	130000	315911570	19700	19720	19800	19700	58
423	20241220	125900	314768410	19710	19780	19780	19710	190
424	20241220	125800	311021310	19810	19810	19810	19810	0
425	20241220	125700	311021310	19810	19730	19810	19730	37
426	20241220	125600	310291120	19750	19750	19750	19750	3
427	20241220	125500	310231870	19830	19830	19830	19830	0
428	20241220	125400	310231870	19830	19830	19830	19830	0
429	20241220	125300	310231870	19830	19830	19830	19830	0
430	20241220	125200	310231870	19830	19830	19830	19830	0
431	20241220	125100	310231870	19830	19830	19830	19830	1
432	20241220	125000	310212040	19830	19830	19830	19830	0
433	20241220	124900	310212040	19830	19830	19830	19830	1
434	20241220	124800	310192210	19830	19830	19830	19830	0
435	20241220	124700	310192210	19830	19830	19830	19830	0
436	20241220	124600	310192210	19830	19830	19830	19830	0
437	20241220	124500	310192210	19830	19830	19830	19830	0
438	20241220	124400	310192210	19830	19830	19830	19830	7
439	20241220	124300	310053400	19830	19830	19830	19830	1
440	20241220	124200	310033570	19830	19830	19830	19830	100
441	20241220	124100	308050570	19830	19830	19830	19830	0
442	20241220	124000	308050570	19830	19830	19830	19830	0
443	20241220	123900	308050570	19830	19830	19830	19830	0
444	20241220	123800	308050570	19830	19830	19830	19830	0
445	20241220	123700	308050570	19830	19830	19830	19830	0
446	20241220	123600	308050570	19830	19830	19830	19830	0
447	20241220	123500	308050570	19830	19830	19830	19830	0
448	20241220	123400	308050570	19830	19820	19830	19820	100
449	20241220	123300	306068480	19830	19820	19830	19820	180
450	20241220	123200	302500250	19720	19840	19840	19720	317
451	20241220	123100	296212770	19820	19820	19820	19820	151
452	20241220	123000	293219950	19820	19820	19820	19820	0
453	20241220	122900	293219950	19820	19820	19820	19820	1
454	20241220	122800	293200130	19820	19820	19820	19820	0
455	20241220	122700	293200130	19820	19820	19820	19820	0
456	20241220	122600	293200130	19820	19790	19820	19790	10
457	20241220	122500	293002170	19790	19790	19790	19790	0
458	20241220	122400	293002170	19790	19790	19790	19790	0
459	20241220	122300	293002170	19790	19790	19790	19790	2
460	20241220	122200	292962590	19710	19710	19710	19710	55
461	20241220	122100	291878540	19710	19710	19710	19710	50
462	20241220	122000	290893040	19790	19790	19790	19790	0
463	20241220	121900	290893040	19790	19790	19790	19790	16
464	20241220	121800	290576400	19790	19780	19790	19780	50
465	20241220	121700	289587010	19790	19690	19790	19690	63
466	20241220	121600	288344370	19700	19670	19700	19670	11
467	20241220	121500	288127810	19670	19670	19670	19670	1
468	20241220	121400	288108140	19660	19660	19660	19660	24
469	20241220	121300	287636300	19640	19640	19640	19640	10
470	20241220	121200	287439900	19650	19650	19650	19650	17
471	20241220	121100	287105850	19640	19640	19640	19640	0
472	20241220	121000	287105850	19640	19640	19640	19640	20
473	20241220	120900	286713050	19630	19630	19630	19630	175
474	20241220	120800	283277800	19630	19630	19630	19630	11
475	20241220	120700	283061870	19580	19580	19580	19580	0
476	20241220	120600	283061870	19580	19580	19580	19580	19
477	20241220	120500	282689850	19570	19580	19580	19570	2
478	20241220	120400	282650700	19630	19630	19630	19630	0
479	20241220	120300	282650700	19630	19630	19630	19630	6
480	20241220	120200	282532920	19650	19650	19650	19650	0
481	20241220	120100	282532920	19650	19650	19650	19650	0
482	20241220	120000	282532920	19650	19650	19650	19650	0
483	20241220	115900	282532920	19650	19650	19650	19650	0
484	20241220	115800	282532920	19650	19650	19650	19650	0
485	20241220	115700	282532920	19650	19650	19650	19650	0
486	20241220	115600	282532920	19650	19650	19650	19650	0
487	20241220	115500	282532920	19650	19650	19650	19650	0
488	20241220	115400	282532920	19650	19650	19650	19650	10
489	20241220	115300	282336420	19650	19650	19650	19650	0
490	20241220	115200	282336420	19650	19520	19650	19520	15
491	20241220	115100	282042630	19650	19620	19650	19620	3
492	20241220	115000	281983740	19620	19620	19620	19620	0
493	20241220	114900	281983740	19620	19620	19620	19620	0
494	20241220	114800	281983740	19620	19620	19620	19620	0
495	20241220	114700	281983740	19620	19620	19620	19620	0
496	20241220	114600	281983740	19620	19620	19620	19620	0
497	20241220	114500	281983740	19620	19620	19620	19620	0
498	20241220	114400	281983740	19620	19620	19620	19620	2
499	20241220	114300	281944500	19650	19650	19650	19650	0
500	20241220	114200	281944500	19650	19650	19650	19650	500
501	20241220	114100	272119500	19660	19660	19660	19660	0
502	20241220	114000	272119500	19660	19660	19660	19660	0
503	20241220	113900	272119500	19660	19660	19660	19660	0
504	20241220	113800	272119500	19660	19660	19660	19660	0
505	20241220	113700	272119500	19660	19660	19660	19660	0
506	20241220	113600	272119500	19660	19660	19660	19660	0
507	20241220	113500	272119500	19660	19660	19660	19660	0
508	20241220	113400	272119500	19660	19480	19660	19390	338
509	20241220	113300	265560890	19490	19490	19490	19490	0
510	20241220	113200	265560890	19490	19490	19490	19490	0
511	20241220	113100	265560890	19490	19550	19550	19490	339
512	20241220	113000	258938610	19550	19550	19550	19550	1
513	20241220	112900	258919060	19560	19560	19560	19560	1
514	20241220	112800	258899500	19550	19550	19550	19550	7
515	20241220	112700	258762650	19560	19600	19600	19560	133
516	20241220	112600	256158760	19580	19580	19580	19580	0
517	20241220	112500	256158760	19580	19650	19650	19580	127
518	20241220	112400	253669510	19650	19670	19670	19650	252
519	20241220	112300	248715180	19660	19660	19660	19660	0
520	20241220	112200	248715180	19660	19660	19660	19660	0
521	20241220	112100	248715180	19660	19660	19660	19660	0
522	20241220	112000	248715180	19660	19660	19660	19660	0
523	20241220	111900	248715180	19660	19750	19750	19660	443
524	20241220	111800	239988030	19790	19770	19790	19760	15
525	20241220	111700	239691560	19790	19790	19790	19790	0
526	20241220	111600	239691560	19790	19790	19790	19790	0
527	20241220	111500	239691560	19790	19790	19790	19790	2
528	20241220	111400	239651980	19790	19790	19790	19790	0
529	20241220	111300	239651980	19790	19790	19790	19790	0
530	20241220	111200	239651980	19790	19790	19790	19790	13
531	20241220	111100	239394710	19790	19790	19790	19790	0
532	20241220	111000	239394710	19790	19790	19790	19790	0
533	20241220	110900	239394710	19790	19790	19790	19790	0
534	20241220	110800	239394710	19790	19790	19790	19790	0
535	20241220	110700	239394710	19790	19800	19800	19790	14
536	20241220	110600	239117540	19800	19800	19800	19800	0
537	20241220	110500	239117540	19800	19800	19800	19800	1
538	20241220	110400	239097740	19850	19850	19850	19850	50
539	20241220	110300	238105240	19860	19860	19860	19860	0
540	20241220	110200	238105240	19860	19870	19870	19800	234
541	20241220	110100	233455810	19870	19800	19870	19800	404
542	20241220	110000	225456470	19870	19810	19870	19800	4
543	20241220	105900	225377120	19870	19770	19870	19770	9
544	20241220	105800	225198990	19770	19820	19820	19770	20
545	20241220	105700	224803380	19880	19880	19880	19880	0
546	20241220	105600	224803380	19880	19820	19880	19820	191
547	20241220	105500	221013170	19810	19810	19810	19810	0
548	20241220	105400	221013170	19810	19820	19820	19810	17
549	20241220	105300	220676330	19820	19820	19820	19820	292
550	20241220	105200	214888890	19820	19800	19820	19800	504
551	20241220	105100	204906690	19800	19790	19800	19790	100
552	20241220	105000	202926900	19790	19790	19790	19780	51
553	20241220	104900	201917690	19700	19710	19710	19700	32
554	20241220	104800	201286980	19790	19790	19790	19790	0
555	20241220	104700	201286980	19790	19790	19790	19790	0
556	20241220	104600	201286980	19790	19750	19790	19750	53
557	20241220	104500	200240150	19790	19790	19790	19790	20
558	20241220	104400	199844350	19780	19750	19780	19750	9
559	20241220	104300	199666510	19800	19790	19800	19790	54
560	20241220	104200	198597840	19790	19780	19790	19750	363
561	20241220	104100	191423990	19780	19770	19790	19680	76
562	20241220	104000	189920750	19680	19680	19680	19680	9
563	20241220	103900	189743630	19780	19670	19780	19670	64
564	20241220	103800	188478430	19780	19680	19780	19680	58
565	20241220	103700	187336180	19680	19680	19680	19680	0
566	20241220	103600	187336180	19680	19670	19680	19670	106
567	20241220	103500	185250660	19660	19590	19660	19540	53
568	20241220	103400	184213780	19670	19670	19670	19670	0
569	20241220	103300	184213780	19670	19670	19670	19670	66
570	20241220	103200	182915560	19680	19540	19700	19540	1071
571	20241220	103100	161907310	19540	19450	19540	19450	11
572	20241220	103000	161693270	19540	19460	19540	19460	330
573	20241220	102900	155260970	19460	19420	19460	19390	187
574	20241220	102800	151626330	19410	19410	19410	19410	59
575	20241220	102700	150481140	19410	19360	19410	19360	372
576	20241220	102600	143278870	19410	19410	19410	19410	0
577	20241220	102500	143278870	19410	19410	19410	19410	0
578	20241220	102400	143278870	19410	19380	19410	19380	4
579	20241220	102300	143201290	19370	19370	19370	19370	1
580	20241220	102200	143181920	19410	19410	19410	19410	1
581	20241220	102100	143162510	19410	19410	19410	19410	0
582	20241220	102000	143162510	19410	19410	19410	19410	1
583	20241220	101900	143143100	19410	19380	19410	19380	3
584	20241220	101800	143084920	19370	19420	19420	19370	2
585	20241220	101700	143046130	19410	19410	19410	19410	47
586	20241220	101600	142133860	19420	19420	19420	19420	0
587	20241220	101500	142133860	19420	19420	19420	19420	0
588	20241220	101400	142133860	19420	19420	19420	19420	1
589	20241220	101300	142114440	19420	19420	19420	19420	0
590	20241220	101200	142114440	19420	19290	19420	19290	228
591	20241220	101100	137691860	19370	19350	19370	19350	214
592	20241220	101000	133549320	19390	19300	19390	19300	57
593	20241220	100900	132449040	19250	19280	19280	19250	471
594	20241220	100800	123380530	19390	19390	19390	19390	0
595	20241220	100700	123380530	19390	19390	19390	19390	0
596	20241220	100600	123380530	19390	19340	19400	19340	29
597	20241220	100500	122818770	19300	19290	19300	19290	51
598	20241220	100400	121834830	19290	19290	19290	19290	1
599	20241220	100300	121815540	19290	19290	19290	19290	0
600	20241220	100200	121815540	19290	19290	19290	19290	0
601	20241220	100100	121815540	19290	19290	19290	19290	0
602	20241220	100000	121815540	19290	19290	19290	19290	0
603	20241220	095900	121815540	19290	19290	19290	19290	0
604	20241220	095800	121815540	19290	19280	19290	19280	166
605	20241220	095700	118613770	19280	19280	19280	19280	1
606	20241220	095600	118594490	19270	19260	19270	19260	10
607	20241220	095500	118401810	19270	19270	19270	19270	0
608	20241220	095400	118401810	19270	19270	19270	19270	0
609	20241220	095300	118401810	19270	19270	19270	19270	0
610	20241220	095200	118401810	19270	19100	19270	19100	22
611	20241220	095100	117979420	19100	19070	19100	19070	268
612	20241220	095000	112868310	19060	19060	19060	19060	24
613	20241220	094900	112410870	19060	19060	19060	19060	0
614	20241220	094800	112410870	19060	19060	19060	19060	16
615	20241220	094700	112105910	19060	19060	19060	19060	0
616	20241220	094600	112105910	19060	19060	19060	19060	0
617	20241220	094500	112105910	19060	19060	19060	19060	0
618	20241220	094400	112105910	19060	19060	19060	19060	0
619	20241220	094300	112105910	19060	19060	19060	19060	2
620	20241220	094200	112067790	19060	19060	19060	19060	2
621	20241220	094100	112029670	19060	19060	19060	19060	0
622	20241220	094000	112029670	19060	19060	19060	19060	0
623	20241220	093900	112029670	19060	19060	19060	19060	0
624	20241220	093800	112029670	19060	19060	19060	19060	0
625	20241220	093700	112029670	19060	19060	19060	19060	0
626	20241220	093600	112029670	19060	19060	19060	19060	0
627	20241220	093500	112029670	19060	19060	19060	19060	0
628	20241220	093400	112029670	19060	19050	19060	19050	11
629	20241220	093300	111820110	19010	19010	19010	19010	13
630	20241220	093200	111572980	19060	19060	19060	19060	0
631	20241220	093100	111572980	19060	19060	19060	19060	0
632	20241220	093000	111572980	19060	19020	19060	18930	66
633	20241220	092900	110322640	18940	18960	18960	18940	59
634	20241220	092800	109205050	18970	18970	18970	18970	0
635	20241220	092700	109205050	18970	18970	18970	18970	0
636	20241220	092600	109205050	18970	18970	18970	18970	1
637	20241220	092500	109186080	18980	18980	18980	18980	1
638	20241220	092400	109167100	19070	19070	19070	19070	0
639	20241220	092300	109167100	19070	19070	19070	19070	0
640	20241220	092200	109167100	19070	18990	19070	18990	20
641	20241220	092100	108787220	18980	19050	19050	18980	43
642	20241220	092000	107968200	19000	19000	19000	19000	6
643	20241220	091900	107854200	19070	19070	19070	19000	13
644	20241220	091800	107606460	19080	19080	19080	19080	0
645	20241220	091700	107606460	19080	18940	19080	18940	213
646	20241220	091600	103571820	19000	19010	19010	19000	1294
647	20241220	091500	78984980	19000	19160	19160	19000	2542
648	20241220	091400	30615020	19270	19220	19270	19220	3
649	20241220	091300	30557260	19280	19280	19280	19280	0
650	20241220	091200	30557260	19280	19280	19280	19280	0
651	20241220	091100	30557260	19280	19170	19300	19170	5
652	20241220	091000	30461070	19130	19180	19180	19130	11
653	20241220	090900	30250340	19190	19250	19250	19190	18
654	20241220	090800	29904320	19250	19230	19250	19230	8
655	20241220	090700	29750340	19300	19300	19300	19300	3
656	20241220	090600	29692440	19450	19250	19450	19250	341
657	20241220	090500	23127990	19250	19390	19390	19250	466
658	20241220	090400	14136840	19390	19410	19410	19390	3
659	20241220	090300	14078640	19550	19550	19550	19550	0
660	20241220	090200	14078640	19550	19540	19550	19510	164
661	20241220	090100	10877200	19540	19410	19580	19410	341
662	20241220	090000	4233800	19400	19310	19400	19310	219