KissMeData/122310/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201900	291311700	5470	5470	5470	5470	369
3	20241220	201800	291311700	5470	5470	5470	5470	0
4	20241220	201700	291311700	5470	5470	5470	5470	0
5	20241220	201600	291311700	5470	5470	5470	5470	0
6	20241220	201500	291311700	5470	5470	5470	5470	0
7	20241220	201400	291311700	5470	5470	5470	5470	0
8	20241220	201300	291311700	5470	5470	5470	5470	0
9	20241220	201200	291311700	5470	5470	5470	5470	0
10	20241220	201100	291311700	5470	5470	5470	5470	0
11	20241220	201000	291311700	5470	5470	5470	5470	0
12	20241220	200900	291311700	5470	5470	5470	5470	0
13	20241220	200800	291311700	5470	5470	5470	5470	0
14	20241220	200700	291311700	5470	5470	5470	5470	0
15	20241220	200600	291311700	5470	5470	5470	5470	0
16	20241220	200500	291311700	5470	5470	5470	5470	0
17	20241220	200400	291311700	5470	5470	5470	5470	0
18	20241220	200300	291311700	5470	5470	5470	5470	0
19	20241220	200200	291311700	5470	5470	5470	5470	0
20	20241220	200100	291311700	5470	5470	5470	5470	0
21	20241220	200000	291311700	5470	5470	5470	5470	0
22	20241220	195900	291311700	5470	5470	5470	5470	0
23	20241220	195800	291311700	5470	5470	5470	5470	0
24	20241220	195700	291311700	5470	5470	5470	5470	0
25	20241220	195600	291311700	5470	5470	5470	5470	0
26	20241220	195500	291311700	5470	5470	5470	5470	0
27	20241220	195400	291311700	5470	5470	5470	5470	0
28	20241220	195300	291311700	5470	5470	5470	5470	0
29	20241220	195200	291311700	5470	5470	5470	5470	0
30	20241220	195100	291311700	5470	5470	5470	5470	0
31	20241220	195000	291311700	5470	5470	5470	5470	0
32	20241220	194900	291311700	5470	5470	5470	5470	369
33	20241220	194800	291311700	5470	5470	5470	5470	0
34	20241220	194700	291311700	5470	5470	5470	5470	0
35	20241220	194600	291311700	5470	5470	5470	5470	0
36	20241220	194500	291311700	5470	5470	5470	5470	0
37	20241220	194400	291311700	5470	5470	5470	5470	0
38	20241220	194300	291311700	5470	5470	5470	5470	0
39	20241220	194200	291311700	5470	5470	5470	5470	0
40	20241220	194100	291311700	5470	5470	5470	5470	0
41	20241220	194000	291311700	5470	5470	5470	5470	0
42	20241220	193900	291311700	5470	5470	5470	5470	0
43	20241220	193800	291311700	5470	5470	5470	5470	0
44	20241220	193700	291311700	5470	5470	5470	5470	0
45	20241220	193600	291311700	5470	5470	5470	5470	0
46	20241220	193500	291311700	5470	5470	5470	5470	0
47	20241220	193400	291311700	5470	5470	5470	5470	0
48	20241220	193300	291311700	5470	5470	5470	5470	0
49	20241220	193200	291311700	5470	5470	5470	5470	0
50	20241220	193100	291311700	5470	5470	5470	5470	0
51	20241220	193000	291311700	5470	5470	5470	5470	0
52	20241220	192900	291311700	5470	5470	5470	5470	0
53	20241220	192800	291311700	5470	5470	5470	5470	0
54	20241220	192700	291311700	5470	5470	5470	5470	0
55	20241220	192600	291311700	5470	5470	5470	5470	0
56	20241220	192500	291311700	5470	5470	5470	5470	0
57	20241220	192400	291311700	5470	5470	5470	5470	0
58	20241220	192300	291311700	5470	5470	5470	5470	0
59	20241220	192200	291311700	5470	5470	5470	5470	0
60	20241220	192100	291311700	5470	5470	5470	5470	0
61	20241220	192000	291311700	5470	5470	5470	5470	0
62	20241220	191900	291311700	5470	5470	5470	5470	369
63	20241220	191800	291311700	5470	5470	5470	5470	0
64	20241220	191700	291311700	5470	5470	5470	5470	0
65	20241220	191600	291311700	5470	5470	5470	5470	0
66	20241220	191500	291311700	5470	5470	5470	5470	0
67	20241220	191400	291311700	5470	5470	5470	5470	0
68	20241220	191300	291311700	5470	5470	5470	5470	0
69	20241220	191200	291311700	5470	5470	5470	5470	0
70	20241220	191100	291311700	5470	5470	5470	5470	0
71	20241220	191000	291311700	5470	5470	5470	5470	0
72	20241220	190900	291311700	5470	5470	5470	5470	0
73	20241220	190800	291311700	5470	5470	5470	5470	0
74	20241220	190700	291311700	5470	5470	5470	5470	0
75	20241220	190600	291311700	5470	5470	5470	5470	0
76	20241220	190500	291311700	5470	5470	5470	5470	0
77	20241220	190400	291311700	5470	5470	5470	5470	0
78	20241220	190300	291311700	5470	5470	5470	5470	0
79	20241220	190200	291311700	5470	5470	5470	5470	0
80	20241220	190100	291311700	5470	5470	5470	5470	0
81	20241220	190000	291311700	5470	5470	5470	5470	0
82	20241220	185900	291311700	5470	5470	5470	5470	0
83	20241220	185800	291311700	5470	5470	5470	5470	0
84	20241220	185700	291311700	5470	5470	5470	5470	0
85	20241220	185600	291311700	5470	5470	5470	5470	0
86	20241220	185500	291311700	5470	5470	5470	5470	0
87	20241220	185400	291311700	5470	5470	5470	5470	0
88	20241220	185300	291311700	5470	5470	5470	5470	0
89	20241220	185200	291311700	5470	5470	5470	5470	0
90	20241220	185100	291311700	5470	5470	5470	5470	0
91	20241220	185000	291311700	5470	5470	5470	5470	0
92	20241220	184900	291311700	5470	5470	5470	5470	369
93	20241220	184800	291311700	5470	5470	5470	5470	0
94	20241220	184700	291311700	5470	5470	5470	5470	0
95	20241220	184600	291311700	5470	5470	5470	5470	0
96	20241220	184500	291311700	5470	5470	5470	5470	0
97	20241220	184400	291311700	5470	5470	5470	5470	0
98	20241220	184300	291311700	5470	5470	5470	5470	0
99	20241220	184200	291311700	5470	5470	5470	5470	0
100	20241220	184100	291311700	5470	5470	5470	5470	0
101	20241220	184000	291311700	5470	5470	5470	5470	0
102	20241220	183900	291311700	5470	5470	5470	5470	0
103	20241220	183800	291311700	5470	5470	5470	5470	0
104	20241220	183700	291311700	5470	5470	5470	5470	0
105	20241220	183600	291311700	5470	5470	5470	5470	0
106	20241220	183500	291311700	5470	5470	5470	5470	0
107	20241220	183400	291311700	5470	5470	5470	5470	0
108	20241220	183300	291311700	5470	5470	5470	5470	0
109	20241220	183200	291311700	5470	5470	5470	5470	0
110	20241220	183100	291311700	5470	5470	5470	5470	0
111	20241220	183000	291311700	5470	5470	5470	5470	0
112	20241220	182900	291311700	5470	5470	5470	5470	0
113	20241220	182800	291311700	5470	5470	5470	5470	0
114	20241220	182700	291311700	5470	5470	5470	5470	0
115	20241220	182600	291311700	5470	5470	5470	5470	0
116	20241220	182500	291311700	5470	5470	5470	5470	0
117	20241220	182400	291311700	5470	5470	5470	5470	0
118	20241220	182300	291311700	5470	5470	5470	5470	0
119	20241220	182200	291311700	5470	5470	5470	5470	0
120	20241220	182100	291311700	5470	5470	5470	5470	0
121	20241220	182000	291311700	5470	5470	5470	5470	0
122	20241220	181900	291311700	5470	5470	5470	5470	369
123	20241220	181800	291311700	5470	5470	5470	5470	0
124	20241220	181700	291311700	5470	5470	5470	5470	0
125	20241220	181600	291311700	5470	5470	5470	5470	0
126	20241220	181500	291311700	5470	5470	5470	5470	0
127	20241220	181400	291311700	5470	5470	5470	5470	0
128	20241220	181300	291311700	5470	5470	5470	5470	0
129	20241220	181200	291311700	5470	5470	5470	5470	0
130	20241220	181100	291311700	5470	5470	5470	5470	0
131	20241220	181000	291311700	5470	5470	5470	5470	0
132	20241220	180900	291311700	5470	5470	5470	5470	0
133	20241220	180800	291311700	5470	5470	5470	5470	0
134	20241220	180700	291311700	5470	5470	5470	5470	0
135	20241220	180600	291311700	5470	5470	5470	5470	0
136	20241220	180500	291311700	5470	5470	5470	5470	0
137	20241220	180400	291311700	5470	5470	5470	5470	0
138	20241220	180300	291311700	5470	5470	5470	5470	0
139	20241220	180200	291311700	5470	5470	5470	5470	0
140	20241220	180100	291311700	5470	5470	5470	5470	0
141	20241220	180000	291311700	5470	5470	5470	5470	0
142	20241220	175900	291311700	5470	5470	5470	5470	0
143	20241220	175800	291311700	5470	5470	5470	5470	0
144	20241220	175700	291311700	5470	5470	5470	5470	0
145	20241220	175600	291311700	5470	5470	5470	5470	0
146	20241220	175500	291311700	5470	5470	5470	5470	0
147	20241220	175400	291311700	5470	5470	5470	5470	0
148	20241220	175300	291311700	5470	5470	5470	5470	0
149	20241220	175200	291311700	5470	5470	5470	5470	0
150	20241220	175100	291311700	5470	5470	5470	5470	0
151	20241220	175000	291311700	5470	5470	5470	5470	0
152	20241220	174900	291311700	5470	5470	5470	5470	369
153	20241220	174800	291311700	5470	5470	5470	5470	0
154	20241220	174700	291311700	5470	5470	5470	5470	0
155	20241220	174600	291311700	5470	5470	5470	5470	0
156	20241220	174500	291311700	5470	5470	5470	5470	0
157	20241220	174400	291311700	5470	5470	5470	5470	0
158	20241220	174300	291311700	5470	5470	5470	5470	0
159	20241220	174200	291311700	5470	5470	5470	5470	0
160	20241220	174100	291311700	5470	5470	5470	5470	0
161	20241220	174000	291311700	5470	5470	5470	5470	0
162	20241220	173900	291311700	5470	5470	5470	5470	0
163	20241220	173800	291311700	5470	5470	5470	5470	0
164	20241220	173700	291311700	5470	5470	5470	5470	0
165	20241220	173600	291311700	5470	5470	5470	5470	0
166	20241220	173500	291311700	5470	5470	5470	5470	0
167	20241220	173400	291311700	5470	5470	5470	5470	0
168	20241220	173300	291311700	5470	5470	5470	5470	0
169	20241220	173200	291311700	5470	5470	5470	5470	0
170	20241220	173100	291311700	5470	5470	5470	5470	0
171	20241220	173000	291311700	5470	5470	5470	5470	0
172	20241220	172900	291311700	5470	5470	5470	5470	0
173	20241220	172800	291311700	5470	5470	5470	5470	0
174	20241220	172700	291311700	5470	5470	5470	5470	0
175	20241220	172600	291311700	5470	5470	5470	5470	0
176	20241220	172500	291311700	5470	5470	5470	5470	0
177	20241220	172400	291311700	5470	5470	5470	5470	0
178	20241220	172300	291311700	5470	5470	5470	5470	0
179	20241220	172200	291311700	5470	5470	5470	5470	0
180	20241220	172100	291311700	5470	5470	5470	5470	0
181	20241220	172000	291311700	5470	5470	5470	5470	0
182	20241220	171900	291311700	5470	5470	5470	5470	369
183	20241220	171800	291311700	5470	5470	5470	5470	0
184	20241220	171700	291311700	5470	5470	5470	5470	0
185	20241220	171600	291311700	5470	5470	5470	5470	0
186	20241220	171500	291311700	5470	5470	5470	5470	0
187	20241220	171400	291311700	5470	5470	5470	5470	0
188	20241220	171300	291311700	5470	5470	5470	5470	0
189	20241220	171200	291311700	5470	5470	5470	5470	0
190	20241220	171100	291311700	5470	5470	5470	5470	0
191	20241220	171000	291311700	5470	5470	5470	5470	0
192	20241220	170900	291311700	5470	5470	5470	5470	0
193	20241220	170800	291311700	5470	5470	5470	5470	0
194	20241220	170700	291311700	5470	5470	5470	5470	0
195	20241220	170600	291311700	5470	5470	5470	5470	0
196	20241220	170500	291311700	5470	5470	5470	5470	0
197	20241220	170400	291311700	5470	5470	5470	5470	0
198	20241220	170300	291311700	5470	5470	5470	5470	0
199	20241220	170200	291311700	5470	5470	5470	5470	0
200	20241220	170100	291311700	5470	5470	5470	5470	0
201	20241220	170000	291311700	5470	5470	5470	5470	0
202	20241220	165900	291311700	5470	5470	5470	5470	0
203	20241220	165800	291311700	5470	5470	5470	5470	0
204	20241220	165700	291311700	5470	5470	5470	5470	0
205	20241220	165600	291311700	5470	5470	5470	5470	0
206	20241220	165500	291311700	5470	5470	5470	5470	0
207	20241220	165400	291311700	5470	5470	5470	5470	0
208	20241220	165300	291311700	5470	5470	5470	5470	0
209	20241220	165200	291311700	5470	5470	5470	5470	0
210	20241220	165100	291311700	5470	5470	5470	5470	0
211	20241220	165000	291311700	5470	5470	5470	5470	0
212	20241220	164900	291311700	5470	5470	5470	5470	369
213	20241220	164800	291311700	5470	5470	5470	5470	0
214	20241220	164700	291311700	5470	5470	5470	5470	0
215	20241220	164600	291311700	5470	5470	5470	5470	0
216	20241220	164500	291311700	5470	5470	5470	5470	0
217	20241220	164400	291311700	5470	5470	5470	5470	0
218	20241220	164300	291311700	5470	5470	5470	5470	0
219	20241220	164200	291311700	5470	5470	5470	5470	0
220	20241220	164100	291311700	5470	5470	5470	5470	0
221	20241220	164000	291311700	5470	5470	5470	5470	0
222	20241220	163900	291311700	5470	5470	5470	5470	0
223	20241220	163800	291311700	5470	5470	5470	5470	0
224	20241220	163700	291311700	5470	5470	5470	5470	0
225	20241220	163600	291311700	5470	5470	5470	5470	0
226	20241220	163500	291311700	5470	5470	5470	5470	0
227	20241220	163400	291311700	5470	5470	5470	5470	0
228	20241220	163300	291311700	5470	5470	5470	5470	0
229	20241220	163200	291311700	5470	5470	5470	5470	0
230	20241220	163100	291311700	5470	5470	5470	5470	0
231	20241220	163000	291311700	5470	5470	5470	5470	0
232	20241220	162900	291311700	5470	5470	5470	5470	0
233	20241220	162800	291311700	5470	5470	5470	5470	0
234	20241220	162700	291311700	5470	5470	5470	5470	0
235	20241220	162600	291311700	5470	5470	5470	5470	0
236	20241220	162500	291311700	5470	5470	5470	5470	0
237	20241220	162400	291311700	5470	5470	5470	5470	0
238	20241220	162300	291311700	5470	5470	5470	5470	0
239	20241220	162200	291311700	5470	5470	5470	5470	0
240	20241220	162100	291311700	5470	5470	5470	5470	0
241	20241220	162000	291311700	5470	5470	5470	5470	0
242	20241220	161900	291311700	5470	5470	5470	5470	369
243	20241220	161800	291311700	5470	5470	5470	5470	0
244	20241220	161700	291311700	5470	5470	5470	5470	0
245	20241220	161600	291311700	5470	5470	5470	5470	0
246	20241220	161500	291311700	5470	5470	5470	5470	0
247	20241220	161400	291311700	5470	5470	5470	5470	0
248	20241220	161300	291311700	5470	5470	5470	5470	0
249	20241220	161200	291311700	5470	5470	5470	5470	0
250	20241220	161100	291311700	5470	5470	5470	5470	0
251	20241220	161000	291311700	5470	5470	5470	5470	0
252	20241220	160900	291311700	5470	5470	5470	5470	0
253	20241220	160800	291311700	5470	5470	5470	5470	0
254	20241220	160700	291311700	5470	5470	5470	5470	0
255	20241220	160600	291311700	5470	5470	5470	5470	0
256	20241220	160500	291311700	5470	5470	5470	5470	0
257	20241220	160400	291311700	5470	5470	5470	5470	0
258	20241220	160300	291311700	5470	5470	5470	5470	0
259	20241220	160200	291311700	5470	5470	5470	5470	0
260	20241220	160100	291311700	5470	5470	5470	5470	0
261	20241220	160000	291311700	5470	5470	5470	5470	0
262	20241220	155900	291311700	5470	5470	5470	5470	0
263	20241220	155800	291311700	5470	5470	5470	5470	0
264	20241220	155700	291311700	5470	5470	5470	5470	0
265	20241220	155600	291311700	5470	5470	5470	5470	0
266	20241220	155500	291311700	5470	5470	5470	5470	0
267	20241220	155400	291311700	5470	5470	5470	5470	0
268	20241220	155300	291311700	5470	5470	5470	5470	0
269	20241220	155200	291311700	5470	5470	5470	5470	0
270	20241220	155100	291311700	5470	5470	5470	5470	0
271	20241220	155000	291311700	5470	5470	5470	5470	0
272	20241220	154900	291311700	5470	5470	5470	5470	369
273	20241220	154800	291311700	5470	5470	5470	5470	0
274	20241220	154700	291311700	5470	5470	5470	5470	0
275	20241220	154600	291311700	5470	5470	5470	5470	0
276	20241220	154500	291311700	5470	5470	5470	5470	0
277	20241220	154400	291311700	5470	5470	5470	5470	0
278	20241220	154300	291311700	5470	5470	5470	5470	0
279	20241220	154200	291311700	5470	5470	5470	5470	0
280	20241220	154100	291311700	5470	5470	5470	5470	0
281	20241220	154000	291311700	5470	5470	5470	5470	0
282	20241220	153900	291311700	5470	5470	5470	5470	0
283	20241220	153800	291311700	5470	5470	5470	5470	0
284	20241220	153700	291311700	5470	5470	5470	5470	0
285	20241220	153600	291311700	5470	5470	5470	5470	0
286	20241220	153500	291311700	5470	5470	5470	5470	0
287	20241220	153400	291311700	5470	5470	5470	5470	0
288	20241220	153300	291311700	5470	5470	5470	5470	0
289	20241220	153200	291311700	5470	5470	5470	5470	0
290	20241220	153100	291311700	5470	5470	5470	5470	0
291	20241220	153000	291311700	5470	5470	5470	5470	369
292	20241220	152900	289293270	5470	5470	5470	5470	0
293	20241220	152800	289293270	5470	5470	5470	5470	0
294	20241220	152700	289293270	5470	5470	5470	5470	0
295	20241220	152600	289293270	5470	5470	5470	5470	0
296	20241220	152500	289293270	5470	5470	5470	5470	0
297	20241220	152400	289293270	5470	5470	5470	5470	0
298	20241220	152300	289293270	5470	5470	5470	5470	0
299	20241220	152200	289293270	5470	5470	5470	5470	0
300	20241220	152100	289293270	5470	5470	5470	5470	0
301	20241220	152000	289293270	5470	5470	5470	5470	0
302	20241220	151900	289293270	5470	5480	5480	5470	70
303	20241220	151800	288909680	5480	5480	5480	5480	4
304	20241220	151700	288887760	5460	5460	5460	5460	0
305	20241220	151600	288887760	5460	5470	5470	5460	28
306	20241220	151500	288734660	5470	5470	5470	5470	100
307	20241220	151400	288187660	5470	5480	5480	5470	40
308	20241220	151300	287968560	5470	5470	5470	5470	16
309	20241220	151200	287881040	5470	5470	5470	5470	11
310	20241220	151100	287820870	5470	5470	5470	5470	10
311	20241220	151000	287766170	5480	5470	5480	5470	47
312	20241220	150900	287508780	5470	5470	5470	5470	11
313	20241220	150800	287448610	5480	5480	5480	5480	17
314	20241220	150700	287355450	5470	5470	5470	5460	88
315	20241220	150600	286874200	5470	5470	5470	5470	0
316	20241220	150500	286874200	5470	5470	5470	5470	50
317	20241220	150400	286600700	5460	5460	5460	5460	27
318	20241220	150300	286453280	5470	5470	5470	5470	74
319	20241220	150200	286048500	5470	5460	5480	5460	109
320	20241220	150100	285452710	5460	5460	5460	5460	0
321	20241220	150000	285452710	5460	5460	5460	5460	0
322	20241220	145900	285452710	5460	5460	5460	5460	17
323	20241220	145800	285359890	5460	5460	5460	5460	11
324	20241220	145700	285299830	5460	5460	5460	5460	10
325	20241220	145600	285245230	5460	5460	5460	5460	17
326	20241220	145500	285152410	5460	5460	5460	5460	11
327	20241220	145400	285092350	5470	5470	5470	5470	0
328	20241220	145300	285092350	5470	5460	5470	5460	38
329	20241220	145200	284884770	5460	5460	5460	5460	0
330	20241220	145100	284884770	5460	5460	5460	5460	22
331	20241220	145000	284764650	5460	5460	5460	5460	28
332	20241220	144900	284611770	5460	5460	5460	5460	1
333	20241220	144800	284606310	5460	5460	5460	5460	27
334	20241220	144700	284458890	5470	5470	5470	5470	0
335	20241220	144600	284458890	5470	5470	5470	5470	0
336	20241220	144500	284458890	5470	5460	5470	5460	27
337	20241220	144400	284311370	5460	5460	5460	5460	11
338	20241220	144300	284251310	5460	5460	5460	5460	11
339	20241220	144200	284191250	5460	5460	5460	5460	17
340	20241220	144100	284098430	5460	5460	5460	5460	10
341	20241220	144000	284043830	5460	5460	5460	5460	0
342	20241220	143900	284043830	5460	5460	5460	5460	28
343	20241220	143800	283890950	5470	5470	5470	5470	27
344	20241220	143700	283743260	5460	5460	5460	5460	11
345	20241220	143600	283683200	5460	5460	5460	5460	28
346	20241220	143500	283530320	5460	5460	5460	5460	0
347	20241220	143400	283530320	5460	5460	5460	5460	27
348	20241220	143300	283382900	5460	5460	5460	5460	0
349	20241220	143200	283382900	5460	5470	5470	5460	38
350	20241220	143100	283175150	5470	5470	5470	5460	9
351	20241220	143000	283125970	5470	5470	5470	5470	11
352	20241220	142900	283065800	5470	5470	5470	5470	12
353	20241220	142800	283000160	5470	5470	5470	5470	17
354	20241220	142700	282907170	5470	5470	5470	5470	10
355	20241220	142600	282852470	5470	5470	5470	5470	113
356	20241220	142500	282234360	5460	5460	5460	5460	28
357	20241220	142400	282081480	5460	5460	5460	5460	2
358	20241220	142300	282070560	5460	5460	5460	5460	26
359	20241220	142200	281928600	5460	5460	5460	5460	37
360	20241220	142100	281726580	5460	5460	5460	5460	0
361	20241220	142000	281726580	5460	5460	5460	5460	27
362	20241220	141900	281579160	5460	5460	5460	5460	11
363	20241220	141800	281519100	5460	5460	5460	5460	120
364	20241220	141700	280863900	5450	5450	5450	5450	17
365	20241220	141600	280771250	5470	5450	5470	5450	2
366	20241220	141500	280760330	5450	5460	5460	5450	276
367	20241220	141400	279255750	5460	5460	5460	5460	17
368	20241220	141300	279162930	5470	5460	5470	5460	111
369	20241220	141200	278555870	5460	5460	5460	5460	0
370	20241220	141100	278555870	5460	5460	5460	5460	27
371	20241220	141000	278408450	5470	5470	5470	5470	2
372	20241220	140900	278397510	5460	5460	5460	5460	28
373	20241220	140800	278244630	5460	5460	5460	5460	11
374	20241220	140700	278184570	5460	5460	5460	5460	0
375	20241220	140600	278184570	5460	5460	5460	5460	28
376	20241220	140500	278031690	5460	5460	5460	5460	0
377	20241220	140400	278031690	5460	5460	5460	5460	20
378	20241220	140300	277922490	5460	5460	5460	5460	17
379	20241220	140200	277829670	5460	5460	5460	5460	11
380	20241220	140100	277769610	5460	5460	5460	5460	11
381	20241220	140000	277709550	5460	5470	5470	5460	18
382	20241220	135900	277611260	5460	5460	5460	5460	72
383	20241220	135800	277218140	5450	5460	5460	5450	1000
384	20241220	135700	271764740	5470	5470	5470	5470	38
385	20241220	135600	271556880	5470	5470	5470	5470	0
386	20241220	135500	271556880	5470	5470	5470	5470	0
387	20241220	135400	271556880	5470	5470	5470	5470	0
388	20241220	135300	271556880	5470	5460	5470	5460	104
389	20241220	135200	270988110	5460	5460	5460	5460	28
390	20241220	135100	270835230	5460	5460	5460	5460	495
391	20241220	135000	268132530	5450	5460	5460	5450	345
392	20241220	134900	266251480	5450	5450	5450	5450	27
393	20241220	134800	266104330	5450	5450	5450	5450	21
394	20241220	134700	265989880	5450	5450	5450	5450	0
395	20241220	134600	265989880	5450	5450	5450	5450	28
396	20241220	134500	265837280	5450	5450	5450	5450	11
397	20241220	134400	265777330	5460	5460	5460	5460	924
398	20241220	134300	260732290	5460	5480	5480	5460	5105
399	20241220	134200	232831880	5480	5480	5480	5480	300
400	20241220	134100	231187880	5480	5480	5490	5480	30
401	20241220	134000	231023460	5480	5480	5480	5480	0
402	20241220	133900	231023460	5480	5480	5480	5480	11
403	20241220	133800	230963180	5480	5480	5480	5480	28
404	20241220	133700	230809740	5480	5480	5480	5480	0
405	20241220	133600	230809740	5480	5480	5480	5480	11
406	20241220	133500	230749460	5480	5480	5480	5480	17
407	20241220	133400	230656300	5480	5480	5480	5480	10
408	20241220	133300	230601500	5480	5480	5480	5480	0
409	20241220	133200	230601500	5480	5490	5490	5480	128
410	20241220	133100	229899060	5480	5480	5480	5480	11
411	20241220	133000	229838780	5480	5480	5480	5480	22
412	20241220	132900	229718220	5490	5480	5490	5480	13
413	20241220	132800	229646960	5490	5490	5490	5490	0
414	20241220	132700	229646960	5490	5480	5490	5480	97
415	20241220	132600	229114700	5490	5490	5490	5490	50
416	20241220	132500	228840200	5490	5490	5490	5490	366
417	20241220	132400	226830860	5490	5490	5490	5490	41
418	20241220	132300	226605770	5490	5490	5490	5490	42
419	20241220	132200	226375190	5490	5490	5490	5490	11
420	20241220	132100	226314800	5490	5490	5490	5490	20
421	20241220	132000	226205000	5490	5490	5490	5490	10
422	20241220	131900	226150100	5490	5490	5490	5490	0
423	20241220	131800	226150100	5490	5490	5490	5490	51
424	20241220	131700	225870110	5500	5490	5500	5490	111
425	20241220	131600	225259720	5490	5490	5490	5490	17
426	20241220	131500	225166390	5490	5490	5490	5490	11
427	20241220	131400	225106000	5490	5490	5490	5490	0
428	20241220	131300	225106000	5490	5490	5490	5490	27
429	20241220	131200	224957770	5490	5490	5490	5490	8
430	20241220	131100	224913850	5490	5490	5490	5490	11
431	20241220	131000	224853460	5490	5490	5490	5490	28
432	20241220	130900	224699740	5490	5490	5490	5490	0
433	20241220	130800	224699740	5490	5490	5490	5490	37
434	20241220	130700	224496610	5490	5490	5490	5490	17
435	20241220	130600	224403280	5490	5490	5490	5490	10
436	20241220	130500	224348380	5490	5490	5490	5490	0
437	20241220	130400	224348380	5490	5490	5490	5490	54
438	20241220	130300	224051920	5490	5490	5490	5490	11
439	20241220	130200	223991530	5490	5490	5490	5490	18
440	20241220	130100	223892710	5480	5480	5480	5480	11
441	20241220	130000	223832430	5490	5480	5490	5480	4754
442	20241220	125900	197779870	5480	5490	5490	5480	12
443	20241220	125800	197714100	5490	5490	5490	5490	0
444	20241220	125700	197714100	5490	5490	5490	5480	47
445	20241220	125600	197456170	5500	5490	5500	5490	206
446	20241220	125500	196323550	5490	5490	5490	5490	7338
447	20241220	125400	156037930	5490	5490	5490	5490	22
448	20241220	125300	155917150	5490	5500	5500	5490	9621
449	20241220	125200	103007190	5500	5500	5500	5500	11
450	20241220	125100	102946690	5510	5510	5510	5510	2095
451	20241220	125000	91403240	5510	5520	5520	5510	1538
452	20241220	124900	82913860	5520	5520	5520	5520	0
453	20241220	124800	82913860	5520	5530	5560	5520	112
454	20241220	124700	82293700	5520	5520	5520	5520	11
455	20241220	124600	82232980	5520	5520	5520	5520	37
456	20241220	124500	82028740	5520	5520	5520	5520	28
457	20241220	124400	81874180	5520	5520	5520	5520	38
458	20241220	124300	81664420	5520	5520	5520	5520	10
459	20241220	124200	81609220	5520	5520	5520	5520	28
460	20241220	124100	81454660	5520	5520	5520	5520	38
461	20241220	124000	81244900	5520	5520	5520	5520	11
462	20241220	123900	81184180	5520	5520	5520	5520	54
463	20241220	123800	80886100	5520	5520	5520	5520	11
464	20241220	123700	80825380	5520	5520	5520	5520	55
465	20241220	123600	80521780	5520	5520	5520	5520	10
466	20241220	123500	80466580	5520	5520	5520	5520	0
467	20241220	123400	80466580	5520	5520	5520	5520	66
468	20241220	123300	80102260	5520	5520	5520	5520	11
469	20241220	123200	80041540	5530	5520	5530	5520	77
470	20241220	123100	79616420	5520	5520	5520	5520	28
471	20241220	123000	79461860	5520	5520	5520	5520	39
472	20241220	122900	79246580	5520	5520	5520	5520	10
473	20241220	122800	79191380	5520	5530	5530	5520	38
474	20241220	122700	78981410	5520	5520	5520	5520	11
475	20241220	122600	78920690	5520	5530	5530	5520	100
476	20241220	122500	78368680	5530	5520	5530	5520	638
477	20241220	122400	74846910	5530	5520	5530	5520	22
478	20241220	122300	74725360	5520	5530	5530	5520	70
479	20241220	122200	74338900	5530	5530	5530	5530	45
480	20241220	122100	74090050	5530	5530	5530	5530	3
481	20241220	122000	74073460	5530	5530	5530	5530	27
482	20241220	121900	73924150	5530	5530	5530	5530	11
483	20241220	121800	73863320	5540	5540	5540	5540	21
484	20241220	121700	73746980	5530	5530	5530	5530	28
485	20241220	121600	73592140	5530	5530	5530	5530	38
486	20241220	121500	73382000	5530	5530	5530	5530	11
487	20241220	121400	73321170	5530	5530	5530	5530	55
488	20241220	121300	73017020	5530	5530	5530	5530	11
489	20241220	121200	72956190	5540	5540	5540	5540	60
490	20241220	121100	72623790	5540	5540	5540	5540	17
491	20241220	121000	72529610	5540	5540	5540	5540	11
492	20241220	120900	72468670	5540	5540	5540	5540	38
493	20241220	120800	72258150	5570	5570	5570	5570	0
494	20241220	120700	72258150	5570	5530	5570	5530	198
495	20241220	120600	71158460	5520	5520	5520	5520	27
496	20241220	120500	71009420	5530	5530	5530	5530	25
497	20241220	120400	70871170	5540	5540	5540	5540	7
498	20241220	120300	70832390	5530	5530	5530	5530	28
499	20241220	120200	70677550	5530	5530	5530	5530	38
500	20241220	120100	70467410	5540	5530	5540	5530	12
501	20241220	120000	70401040	5530	5530	5530	5530	55
502	20241220	115900	70096890	5530	5530	5530	5530	10
503	20241220	115800	70041590	5530	5530	5530	5530	48
504	20241220	115700	69776150	5530	5530	5530	5530	17
505	20241220	115600	69682140	5530	5530	5530	5530	49
506	20241220	115500	69411170	5530	5530	5530	5530	17
507	20241220	115400	69317160	5530	5530	5530	5530	11
508	20241220	115300	69256330	5530	5530	5530	5530	38
509	20241220	115200	69046190	5530	5540	5540	5530	21
510	20241220	115100	68929950	5540	5540	5540	5540	48
511	20241220	115000	68664030	5550	5540	5550	5540	28
512	20241220	114900	68508890	5540	5530	5540	5530	83
513	20241220	114800	68049730	5530	5530	5530	5530	0
514	20241220	114700	68049730	5530	5530	5530	5530	11
515	20241220	114600	67988900	5530	5530	5530	5530	38
516	20241220	114500	67778760	5530	5530	5530	5530	21
517	20241220	114400	67662630	5530	5530	5530	5530	66
518	20241220	114300	67297650	5530	5530	5530	5530	0
519	20241220	114200	67297650	5530	5530	5530	5530	48
520	20241220	114100	67032210	5530	5530	5530	5530	17
521	20241220	114000	66938200	5530	5530	5530	5530	38
522	20241220	113900	66728060	5530	5530	5530	5530	0
523	20241220	113800	66728060	5530	5530	5530	5530	39
524	20241220	113700	66512390	5530	5530	5530	5530	248
525	20241220	113600	65140950	5530	5530	5530	5530	0
526	20241220	113500	65140950	5530	5530	5530	5530	75
527	20241220	113400	64726200	5540	5540	5540	5540	0
528	20241220	113300	64726200	5540	5530	5540	5530	48
529	20241220	113200	64460660	5540	5540	5540	5540	7
530	20241220	113100	64421880	5540	5540	5540	5540	11
531	20241220	113000	64360940	5540	5540	5540	5540	55
532	20241220	112900	64056240	5540	5540	5540	5540	0
533	20241220	112800	64056240	5540	5540	5540	5540	48
534	20241220	112700	63790320	5540	5540	5540	5540	28
535	20241220	112600	63635200	5540	5530	5540	5530	56
536	20241220	112500	63325340	5530	5530	5530	5530	0
537	20241220	112400	63325340	5530	5530	5540	5530	82
538	20241220	112300	62871720	5530	5530	5530	5530	21
539	20241220	112200	62755590	5540	5540	5540	5540	0
540	20241220	112100	62755590	5540	5540	5540	5540	49
541	20241220	112000	62484130	5540	5540	5540	5540	0
542	20241220	111900	62484130	5540	5540	5540	5540	599
543	20241220	111800	59165670	5540	5540	5540	5540	17
544	20241220	111700	59071490	5550	5540	5550	5540	55
545	20241220	111600	58766620	5550	5550	5550	5550	0
546	20241220	111500	58766620	5550	5540	5550	5540	11
547	20241220	111400	58705670	5540	5550	5550	5540	47
548	20241220	111300	58445190	5550	5550	5550	5550	17
549	20241220	111200	58350840	5550	5550	5550	5550	60
550	20241220	111100	58017840	5550	5550	5550	5550	0
551	20241220	111000	58017840	5550	5550	5550	5550	65
552	20241220	110900	57657090	5550	5550	5550	5550	0
553	20241220	110800	57657090	5550	5550	5560	5550	63
554	20241220	110700	57307280	5550	5550	5550	5550	0
555	20241220	110600	57307280	5550	5550	5550	5550	0
556	20241220	110500	57307280	5550	5550	5560	5550	76
557	20241220	110400	56885410	5550	5550	5550	5550	0
558	20241220	110300	56885410	5550	5550	5550	5550	52
559	20241220	110200	56596810	5550	5550	5550	5550	17
560	20241220	110100	56502460	5550	5550	5550	5550	59
561	20241220	110000	56175010	5550	5550	5550	5550	11
562	20241220	105900	56113960	5560	5560	5560	5560	20
563	20241220	105800	56002760	5560	5560	5560	5560	46
564	20241220	105700	55747000	5560	5560	5560	5560	0
565	20241220	105600	55747000	5560	5560	5560	5560	38
566	20241220	105500	55535720	5560	5560	5560	5560	0
567	20241220	105400	55535720	5560	5560	5560	5560	37
568	20241220	105300	55330000	5600	5560	5600	5560	222
569	20241220	105200	54087800	5560	5560	5560	5560	38
570	20241220	105100	53876520	5560	5560	5560	5560	28
571	20241220	105000	53720840	5560	5560	5560	5560	0
572	20241220	104900	53720840	5560	5560	5560	5560	49
573	20241220	104800	53448400	5560	5560	5560	5560	17
574	20241220	104700	53353880	5560	5560	5560	5560	48
575	20241220	104600	53087000	5560	5560	5560	5560	10
576	20241220	104500	53031400	5560	5550	5560	5550	66
577	20241220	104400	52664820	5550	5550	5550	5550	0
578	20241220	104300	52664820	5550	5550	5550	5550	0
579	20241220	104200	52664820	5550	5560	5570	5550	71
580	20241220	104100	52270390	5560	5560	5560	5560	0
581	20241220	104000	52270390	5560	5560	5560	5560	98
582	20241220	103900	51725510	5560	5560	5560	5560	27
583	20241220	103800	51575390	5570	5570	5570	5570	37
584	20241220	103700	51369300	5570	5570	5570	5570	37
585	20241220	103600	51163210	5570	5570	5570	5570	38
586	20241220	103500	50951550	5570	5570	5570	5570	11
587	20241220	103400	50890280	5570	5570	5570	5570	17
588	20241220	103300	50795590	5570	5570	5570	5570	11
589	20241220	103200	50734320	5580	5580	5580	5580	1
590	20241220	103100	50728740	5580	5580	5580	5580	17
591	20241220	103000	50633880	5590	5580	5590	5580	19
592	20241220	102900	50527780	5600	5600	5600	5600	0
593	20241220	102800	50527780	5600	5590	5600	5590	156
594	20241220	102700	49654400	5580	5580	5580	5580	77
595	20241220	102600	49224740	5580	5580	5580	5580	11
596	20241220	102500	49163360	5580	5580	5580	5580	55
597	20241220	102400	48856460	5590	5560	5590	5560	518
598	20241220	102300	45961380	5550	5550	5560	5550	75
599	20241220	102200	45545100	5550	5550	5550	5550	0
600	20241220	102100	45545100	5550	5550	5550	5550	11
601	20241220	102000	45484050	5550	5550	5560	5550	55
602	20241220	101900	45178790	5550	5550	5550	5550	31
603	20241220	101800	45006740	5550	5560	5560	5550	40
604	20241220	101700	44784720	5560	5560	5560	5560	17
605	20241220	101600	44690200	5560	5560	5560	5560	48
606	20241220	101500	44423320	5560	5560	5560	5560	0
607	20241220	101400	44423320	5560	5560	5560	5560	17
608	20241220	101300	44328800	5560	5560	5560	5560	37
609	20241220	101200	44123080	5560	5560	5560	5560	0
610	20241220	101100	44123080	5560	5560	5570	5560	60
611	20241220	101000	43789370	5570	5570	5570	5570	18
612	20241220	100900	43689110	5560	5560	5560	5560	21
613	20241220	100800	43572350	5560	5560	5560	5560	38
614	20241220	100700	43361070	5570	5570	5570	5560	40
615	20241220	100600	43138370	5570	5570	5570	5570	17
616	20241220	100500	43043680	5560	5560	5560	5560	27
617	20241220	100400	42893560	5570	5570	5570	5570	37
618	20241220	100300	42687470	5580	5590	5590	5580	348
619	20241220	100200	40745150	5590	5590	5590	5590	255
620	20241220	100100	39319700	5570	5550	5570	5550	315
621	20241220	100000	37565730	5550	5550	5550	5550	27
622	20241220	095900	37415880	5550	5550	5550	5550	0
623	20241220	095800	37415880	5550	5550	5550	5550	54
624	20241220	095700	37116180	5550	5550	5550	5550	11
625	20241220	095600	37055130	5550	5550	5550	5550	27
626	20241220	095500	36905280	5560	5540	5560	5540	136
627	20241220	095400	36150020	5530	5530	5530	5530	27
628	20241220	095300	36000710	5540	5540	5540	5540	10
629	20241220	095200	35945310	5540	5540	5540	5540	17
630	20241220	095100	35851130	5540	5540	5540	5540	47
631	20241220	095000	35590750	5540	5540	5540	5540	0
632	20241220	094900	35590750	5540	5540	5540	5540	55
633	20241220	094800	35286050	5540	5540	5540	5540	11
634	20241220	094700	35225110	5540	5540	5540	5540	26
635	20241220	094600	35081070	5540	5550	5550	5540	47
636	20241220	094500	34820390	5550	5550	5550	5550	2
637	20241220	094400	34809290	5550	5540	5550	5540	71
638	20241220	094300	34415790	5550	5550	5550	5550	10
639	20241220	094200	34360290	5540	5540	5550	5540	43
640	20241220	094100	34122020	5540	5540	5540	5540	28
641	20241220	094000	33966900	5540	5540	5540	5540	26
642	20241220	093900	33822860	5540	5540	5540	5540	10
643	20241220	093800	33767460	5540	5540	5540	5540	177
644	20241220	093700	32786880	5550	5550	5550	5550	48
645	20241220	093600	32520480	5540	5540	5540	5540	1
646	20241220	093500	32514940	5540	5540	5540	5540	54
647	20241220	093400	32215780	5540	5540	5540	5540	11
648	20241220	093300	32154840	5540	5540	5540	5540	27
649	20241220	093200	32005260	5550	5550	5550	5550	10
650	20241220	093100	31949760	5550	5540	5550	5540	825
651	20241220	093000	27371280	5540	5540	5540	5540	29
652	20241220	092900	27210620	5540	5540	5540	5540	0
653	20241220	092800	27210620	5540	5550	5550	5540	13
654	20241220	092700	27138580	5550	5540	5550	5540	788
655	20241220	092600	22765520	5540	5570	5570	5540	866
656	20241220	092500	17959580	5570	5570	5570	5570	0
657	20241220	092400	17959580	5570	5570	5570	5570	26
658	20241220	092300	17814760	5580	5580	5580	5580	10
659	20241220	092200	17758960	5570	5570	5570	5570	267
660	20241220	092100	16271770	5570	5570	5570	5570	53
661	20241220	092000	15976560	5560	5560	5560	5560	1
662	20241220	091900	15971000	5550	5550	5550	5550	27
663	20241220	091800	15821150	5550	5550	5550	5550	0
664	20241220	091700	15821150	5550	5550	5550	5550	46
665	20241220	091600	15565850	5550	5550	5550	5550	0
666	20241220	091500	15565850	5550	5550	5550	5550	27
667	20241220	091400	15416000	5530	5530	5530	5530	0
668	20241220	091300	15416000	5530	5580	5580	5530	1412
669	20241220	091200	7573780	5590	5590	5590	5590	251
670	20241220	091100	6170690	5630	5630	5630	5630	0
671	20241220	091000	6170690	5630	5580	5630	5580	28
672	20241220	090900	6014400	5580	5590	5590	5580	749
673	20241220	090800	1827530	5600	5590	5600	5590	57
674	20241220	090700	1508860	5600	5600	5600	5600	0
675	20241220	090600	1508860	5600	5600	5600	5600	0
676	20241220	090500	1508860	5600	5600	5600	5600	22
677	20241220	090400	1385660	5610	5610	5610	5610	0
678	20241220	090300	1385660	5610	5630	5630	5610	61
679	20241220	090200	1043430	5670	5670	5670	5670	0
680	20241220	090100	1043430	5670	5670	5670	5670	1
681	20241220	090000	1037760	5640	5640	5640	5640	184