KissMeData/058630/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194000	497316660	5340	5340	5340	5340	3358
3	20241220	193900	497316660	5340	5340	5340	5340	0
4	20241220	193800	497316660	5340	5340	5340	5340	0
5	20241220	193700	497316660	5340	5340	5340	5340	0
6	20241220	193600	497316660	5340	5340	5340	5340	0
7	20241220	193500	497316660	5340	5340	5340	5340	0
8	20241220	193400	497316660	5340	5340	5340	5340	0
9	20241220	193300	497316660	5340	5340	5340	5340	0
10	20241220	193200	497316660	5340	5340	5340	5340	0
11	20241220	193100	497316660	5340	5340	5340	5340	0
12	20241220	193000	497316660	5340	5340	5340	5340	0
13	20241220	192900	497316660	5340	5340	5340	5340	0
14	20241220	192800	497316660	5340	5340	5340	5340	0
15	20241220	192700	497316660	5340	5340	5340	5340	0
16	20241220	192600	497316660	5340	5340	5340	5340	0
17	20241220	192500	497316660	5340	5340	5340	5340	0
18	20241220	192400	497316660	5340	5340	5340	5340	0
19	20241220	192300	497316660	5340	5340	5340	5340	0
20	20241220	192200	497316660	5340	5340	5340	5340	0
21	20241220	192100	497316660	5340	5340	5340	5340	0
22	20241220	192000	497316660	5340	5340	5340	5340	0
23	20241220	191900	497316660	5340	5340	5340	5340	0
24	20241220	191800	497316660	5340	5340	5340	5340	0
25	20241220	191700	497316660	5340	5340	5340	5340	0
26	20241220	191600	497316660	5340	5340	5340	5340	0
27	20241220	191500	497316660	5340	5340	5340	5340	0
28	20241220	191400	497316660	5340	5340	5340	5340	0
29	20241220	191300	497316660	5340	5340	5340	5340	0
30	20241220	191200	497316660	5340	5340	5340	5340	0
31	20241220	191100	497316660	5340	5340	5340	5340	0
32	20241220	191000	497316660	5340	5340	5340	5340	3358
33	20241220	190900	497316660	5340	5340	5340	5340	0
34	20241220	190800	497316660	5340	5340	5340	5340	0
35	20241220	190700	497316660	5340	5340	5340	5340	0
36	20241220	190600	497316660	5340	5340	5340	5340	0
37	20241220	190500	497316660	5340	5340	5340	5340	0
38	20241220	190400	497316660	5340	5340	5340	5340	0
39	20241220	190300	497316660	5340	5340	5340	5340	0
40	20241220	190200	497316660	5340	5340	5340	5340	0
41	20241220	190100	497316660	5340	5340	5340	5340	0
42	20241220	190000	497316660	5340	5340	5340	5340	0
43	20241220	185900	497316660	5340	5340	5340	5340	0
44	20241220	185800	497316660	5340	5340	5340	5340	0
45	20241220	185700	497316660	5340	5340	5340	5340	0
46	20241220	185600	497316660	5340	5340	5340	5340	0
47	20241220	185500	497316660	5340	5340	5340	5340	0
48	20241220	185400	497316660	5340	5340	5340	5340	0
49	20241220	185300	497316660	5340	5340	5340	5340	0
50	20241220	185200	497316660	5340	5340	5340	5340	0
51	20241220	185100	497316660	5340	5340	5340	5340	0
52	20241220	185000	497316660	5340	5340	5340	5340	0
53	20241220	184900	497316660	5340	5340	5340	5340	0
54	20241220	184800	497316660	5340	5340	5340	5340	0
55	20241220	184700	497316660	5340	5340	5340	5340	0
56	20241220	184600	497316660	5340	5340	5340	5340	0
57	20241220	184500	497316660	5340	5340	5340	5340	0
58	20241220	184400	497316660	5340	5340	5340	5340	0
59	20241220	184300	497316660	5340	5340	5340	5340	0
60	20241220	184200	497316660	5340	5340	5340	5340	0
61	20241220	184100	497316660	5340	5340	5340	5340	0
62	20241220	184000	497316660	5340	5340	5340	5340	3358
63	20241220	183900	497316660	5340	5340	5340	5340	0
64	20241220	183800	497316660	5340	5340	5340	5340	0
65	20241220	183700	497316660	5340	5340	5340	5340	0
66	20241220	183600	497316660	5340	5340	5340	5340	0
67	20241220	183500	497316660	5340	5340	5340	5340	0
68	20241220	183400	497316660	5340	5340	5340	5340	0
69	20241220	183300	497316660	5340	5340	5340	5340	0
70	20241220	183200	497316660	5340	5340	5340	5340	0
71	20241220	183100	497316660	5340	5340	5340	5340	0
72	20241220	183000	497316660	5340	5340	5340	5340	0
73	20241220	182900	497316660	5340	5340	5340	5340	0
74	20241220	182800	497316660	5340	5340	5340	5340	0
75	20241220	182700	497316660	5340	5340	5340	5340	0
76	20241220	182600	497316660	5340	5340	5340	5340	0
77	20241220	182500	497316660	5340	5340	5340	5340	0
78	20241220	182400	497316660	5340	5340	5340	5340	0
79	20241220	182300	497316660	5340	5340	5340	5340	0
80	20241220	182200	497316660	5340	5340	5340	5340	0
81	20241220	182100	497316660	5340	5340	5340	5340	0
82	20241220	182000	497316660	5340	5340	5340	5340	0
83	20241220	181900	497316660	5340	5340	5340	5340	0
84	20241220	181800	497316660	5340	5340	5340	5340	0
85	20241220	181700	497316660	5340	5340	5340	5340	0
86	20241220	181600	497316660	5340	5340	5340	5340	0
87	20241220	181500	497316660	5340	5340	5340	5340	0
88	20241220	181400	497316660	5340	5340	5340	5340	0
89	20241220	181300	497316660	5340	5340	5340	5340	0
90	20241220	181200	497316660	5340	5340	5340	5340	0
91	20241220	181100	497316660	5340	5340	5340	5340	0
92	20241220	181000	497316660	5340	5340	5340	5340	3358
93	20241220	180900	497316660	5340	5340	5340	5340	0
94	20241220	180800	497316660	5340	5340	5340	5340	0
95	20241220	180700	497316660	5340	5340	5340	5340	0
96	20241220	180600	497316660	5340	5340	5340	5340	0
97	20241220	180500	497316660	5340	5340	5340	5340	0
98	20241220	180400	497316660	5340	5340	5340	5340	0
99	20241220	180300	497316660	5340	5340	5340	5340	0
100	20241220	180200	497316660	5340	5340	5340	5340	0
101	20241220	180100	497316660	5340	5340	5340	5340	0
102	20241220	180000	497316660	5340	5340	5340	5340	0
103	20241220	175900	497316660	5340	5340	5340	5340	0
104	20241220	175800	497316660	5340	5340	5340	5340	0
105	20241220	175700	497316660	5340	5340	5340	5340	0
106	20241220	175600	497316660	5340	5340	5340	5340	0
107	20241220	175500	497316660	5340	5340	5340	5340	0
108	20241220	175400	497316660	5340	5340	5340	5340	0
109	20241220	175300	497316660	5340	5340	5340	5340	0
110	20241220	175200	497316660	5340	5340	5340	5340	0
111	20241220	175100	497316660	5340	5340	5340	5340	0
112	20241220	175000	497316660	5340	5340	5340	5340	0
113	20241220	174900	497316660	5340	5340	5340	5340	0
114	20241220	174800	497316660	5340	5340	5340	5340	0
115	20241220	174700	497316660	5340	5340	5340	5340	0
116	20241220	174600	497316660	5340	5340	5340	5340	0
117	20241220	174500	497316660	5340	5340	5340	5340	0
118	20241220	174400	497316660	5340	5340	5340	5340	0
119	20241220	174300	497316660	5340	5340	5340	5340	0
120	20241220	174200	497316660	5340	5340	5340	5340	0
121	20241220	174100	497316660	5340	5340	5340	5340	0
122	20241220	174000	497316660	5340	5340	5340	5340	3358
123	20241220	173900	497316660	5340	5340	5340	5340	0
124	20241220	173800	497316660	5340	5340	5340	5340	0
125	20241220	173700	497316660	5340	5340	5340	5340	0
126	20241220	173600	497316660	5340	5340	5340	5340	0
127	20241220	173500	497316660	5340	5340	5340	5340	0
128	20241220	173400	497316660	5340	5340	5340	5340	0
129	20241220	173300	497316660	5340	5340	5340	5340	0
130	20241220	173200	497316660	5340	5340	5340	5340	0
131	20241220	173100	497316660	5340	5340	5340	5340	0
132	20241220	173000	497316660	5340	5340	5340	5340	0
133	20241220	172900	497316660	5340	5340	5340	5340	0
134	20241220	172800	497316660	5340	5340	5340	5340	0
135	20241220	172700	497316660	5340	5340	5340	5340	0
136	20241220	172600	497316660	5340	5340	5340	5340	0
137	20241220	172500	497316660	5340	5340	5340	5340	0
138	20241220	172400	497316660	5340	5340	5340	5340	0
139	20241220	172300	497316660	5340	5340	5340	5340	0
140	20241220	172200	497316660	5340	5340	5340	5340	0
141	20241220	172100	497316660	5340	5340	5340	5340	0
142	20241220	172000	497316660	5340	5340	5340	5340	0
143	20241220	171900	497316660	5340	5340	5340	5340	0
144	20241220	171800	497316660	5340	5340	5340	5340	0
145	20241220	171700	497316660	5340	5340	5340	5340	0
146	20241220	171600	497316660	5340	5340	5340	5340	0
147	20241220	171500	497316660	5340	5340	5340	5340	0
148	20241220	171400	497316660	5340	5340	5340	5340	0
149	20241220	171300	497316660	5340	5340	5340	5340	0
150	20241220	171200	497316660	5340	5340	5340	5340	0
151	20241220	171100	497316660	5340	5340	5340	5340	0
152	20241220	171000	497316660	5340	5340	5340	5340	3358
153	20241220	170900	497316660	5340	5340	5340	5340	0
154	20241220	170800	497316660	5340	5340	5340	5340	0
155	20241220	170700	497316660	5340	5340	5340	5340	0
156	20241220	170600	497316660	5340	5340	5340	5340	0
157	20241220	170500	497316660	5340	5340	5340	5340	0
158	20241220	170400	497316660	5340	5340	5340	5340	0
159	20241220	170300	497316660	5340	5340	5340	5340	0
160	20241220	170200	497316660	5340	5340	5340	5340	0
161	20241220	170100	497316660	5340	5340	5340	5340	0
162	20241220	170000	497316660	5340	5340	5340	5340	0
163	20241220	165900	497316660	5340	5340	5340	5340	0
164	20241220	165800	497316660	5340	5340	5340	5340	0
165	20241220	165700	497316660	5340	5340	5340	5340	0
166	20241220	165600	497316660	5340	5340	5340	5340	0
167	20241220	165500	497316660	5340	5340	5340	5340	0
168	20241220	165400	497316660	5340	5340	5340	5340	0
169	20241220	165300	497316660	5340	5340	5340	5340	0
170	20241220	165200	497316660	5340	5340	5340	5340	0
171	20241220	165100	497316660	5340	5340	5340	5340	0
172	20241220	165000	497316660	5340	5340	5340	5340	0
173	20241220	164900	497316660	5340	5340	5340	5340	0
174	20241220	164800	497316660	5340	5340	5340	5340	0
175	20241220	164700	497316660	5340	5340	5340	5340	0
176	20241220	164600	497316660	5340	5340	5340	5340	0
177	20241220	164500	497316660	5340	5340	5340	5340	0
178	20241220	164400	497316660	5340	5340	5340	5340	0
179	20241220	164300	497316660	5340	5340	5340	5340	0
180	20241220	164200	497316660	5340	5340	5340	5340	0
181	20241220	164100	497316660	5340	5340	5340	5340	0
182	20241220	164000	497316660	5340	5340	5340	5340	3358
183	20241220	163900	497316660	5340	5340	5340	5340	0
184	20241220	163800	497316660	5340	5340	5340	5340	0
185	20241220	163700	497316660	5340	5340	5340	5340	0
186	20241220	163600	497316660	5340	5340	5340	5340	0
187	20241220	163500	497316660	5340	5340	5340	5340	0
188	20241220	163400	497316660	5340	5340	5340	5340	0
189	20241220	163300	497316660	5340	5340	5340	5340	0
190	20241220	163200	497316660	5340	5340	5340	5340	0
191	20241220	163100	497316660	5340	5340	5340	5340	0
192	20241220	163000	497316660	5340	5340	5340	5340	0
193	20241220	162900	497316660	5340	5340	5340	5340	0
194	20241220	162800	497316660	5340	5340	5340	5340	0
195	20241220	162700	497316660	5340	5340	5340	5340	0
196	20241220	162600	497316660	5340	5340	5340	5340	0
197	20241220	162500	497316660	5340	5340	5340	5340	0
198	20241220	162400	497316660	5340	5340	5340	5340	0
199	20241220	162300	497316660	5340	5340	5340	5340	0
200	20241220	162200	497316660	5340	5340	5340	5340	0
201	20241220	162100	497316660	5340	5340	5340	5340	0
202	20241220	162000	497316660	5340	5340	5340	5340	0
203	20241220	161900	497316660	5340	5340	5340	5340	0
204	20241220	161800	497316660	5340	5340	5340	5340	0
205	20241220	161700	497316660	5340	5340	5340	5340	0
206	20241220	161600	497316660	5340	5340	5340	5340	0
207	20241220	161500	497316660	5340	5340	5340	5340	0
208	20241220	161400	497316660	5340	5340	5340	5340	0
209	20241220	161300	497316660	5340	5340	5340	5340	0
210	20241220	161200	497316660	5340	5340	5340	5340	0
211	20241220	161100	497316660	5340	5340	5340	5340	0
212	20241220	161000	497316660	5340	5340	5340	5340	3358
213	20241220	160900	497316660	5340	5340	5340	5340	0
214	20241220	160800	497316660	5340	5340	5340	5340	0
215	20241220	160700	497316660	5340	5340	5340	5340	0
216	20241220	160600	497316660	5340	5340	5340	5340	0
217	20241220	160500	497316660	5340	5340	5340	5340	0
218	20241220	160400	497316660	5340	5340	5340	5340	0
219	20241220	160300	497316660	5340	5340	5340	5340	0
220	20241220	160200	497316660	5340	5340	5340	5340	0
221	20241220	160100	497316660	5340	5340	5340	5340	0
222	20241220	160000	497316660	5340	5340	5340	5340	0
223	20241220	155900	497316660	5340	5340	5340	5340	0
224	20241220	155800	497316660	5340	5340	5340	5340	0
225	20241220	155700	497316660	5340	5340	5340	5340	0
226	20241220	155600	497316660	5340	5340	5340	5340	0
227	20241220	155500	497316660	5340	5340	5340	5340	0
228	20241220	155400	497316660	5340	5340	5340	5340	0
229	20241220	155300	497316660	5340	5340	5340	5340	0
230	20241220	155200	497316660	5340	5340	5340	5340	0
231	20241220	155100	497316660	5340	5340	5340	5340	0
232	20241220	155000	497316660	5340	5340	5340	5340	0
233	20241220	154900	497316660	5340	5340	5340	5340	0
234	20241220	154800	497316660	5340	5340	5340	5340	0
235	20241220	154700	497316660	5340	5340	5340	5340	0
236	20241220	154600	497316660	5340	5340	5340	5340	0
237	20241220	154500	497316660	5340	5340	5340	5340	0
238	20241220	154400	497316660	5340	5340	5340	5340	0
239	20241220	154300	497316660	5340	5340	5340	5340	0
240	20241220	154200	497316660	5340	5340	5340	5340	0
241	20241220	154100	497316660	5340	5340	5340	5340	0
242	20241220	154000	497316660	5340	5340	5340	5340	3358
243	20241220	153900	497316660	5340	5340	5340	5340	0
244	20241220	153800	497316660	5340	5340	5340	5340	0
245	20241220	153700	497316660	5340	5340	5340	5340	0
246	20241220	153600	497316660	5340	5340	5340	5340	0
247	20241220	153500	497316660	5340	5340	5340	5340	0
248	20241220	153400	497316660	5340	5340	5340	5340	0
249	20241220	153300	497316660	5340	5340	5340	5340	0
250	20241220	153200	497316660	5340	5340	5340	5340	0
251	20241220	153100	497316660	5340	5340	5340	5340	0
252	20241220	153000	497316660	5340	5340	5340	5340	3358
253	20241220	152900	479384940	5360	5360	5360	5360	0
254	20241220	152800	479384940	5360	5360	5360	5360	0
255	20241220	152700	479384940	5360	5360	5360	5360	0
256	20241220	152600	479384940	5360	5360	5360	5360	0
257	20241220	152500	479384940	5360	5360	5360	5360	0
258	20241220	152400	479384940	5360	5360	5360	5360	0
259	20241220	152300	479384940	5360	5360	5360	5360	0
260	20241220	152200	479384940	5360	5360	5360	5360	0
261	20241220	152100	479384940	5360	5360	5360	5360	0
262	20241220	152000	479384940	5360	5360	5360	5360	0
263	20241220	151900	479384940	5360	5360	5360	5360	2
264	20241220	151800	479374220	5350	5350	5350	5350	408
265	20241220	151700	477191420	5360	5360	5360	5360	0
266	20241220	151600	477191420	5360	5360	5360	5360	45
267	20241220	151500	476950220	5360	5360	5360	5360	77
268	20241220	151400	476537500	5370	5370	5370	5370	0
269	20241220	151300	476537500	5370	5350	5370	5350	1486
270	20241220	151200	468587360	5350	5360	5360	5350	757
271	20241220	151100	464537400	5360	5360	5360	5360	51
272	20241220	151000	464264040	5360	5360	5360	5360	240
273	20241220	150900	462977640	5360	5360	5360	5360	2250
274	20241220	150800	450917640	5370	5370	5370	5370	2
275	20241220	150700	450906900	5370	5370	5370	5370	0
276	20241220	150600	450906900	5370	5370	5370	5370	0
277	20241220	150500	450906900	5370	5370	5370	5370	0
278	20241220	150400	450906900	5370	5370	5370	5370	10
279	20241220	150300	450853200	5360	5360	5360	5360	0
280	20241220	150200	450853200	5360	5360	5360	5360	0
281	20241220	150100	450853200	5360	5360	5360	5360	101
282	20241220	150000	450311840	5360	5370	5370	5360	670
283	20241220	145900	446720400	5370	5370	5370	5370	500
284	20241220	145800	444035400	5370	5370	5370	5370	0
285	20241220	145700	444035400	5370	5370	5370	5370	3
286	20241220	145600	444019290	5370	5370	5370	5370	2
287	20241220	145500	444008550	5370	5370	5370	5370	4
288	20241220	145400	443987070	5360	5360	5360	5360	0
289	20241220	145300	443987070	5360	5370	5370	5360	190
290	20241220	145200	442968640	5360	5360	5360	5360	0
291	20241220	145100	442968640	5360	5360	5360	5360	424
292	20241220	145000	440696000	5370	5370	5370	5370	9
293	20241220	144900	440647670	5360	5360	5370	5360	843
294	20241220	144800	436126090	5360	5370	5370	5360	675
295	20241220	144700	432508080	5370	5370	5370	5370	50
296	20241220	144600	432239580	5360	5360	5360	5360	903
297	20241220	144500	427399500	5360	5360	5360	5360	5
298	20241220	144400	427372700	5360	5350	5360	5350	4
299	20241220	144300	427351270	5360	5360	5360	5360	1
300	20241220	144200	427345910	5360	5360	5360	5360	0
301	20241220	144100	427345910	5360	5360	5360	5360	3
302	20241220	144000	427329830	5350	5360	5360	5350	3
303	20241220	143900	427313760	5350	5350	5350	5350	0
304	20241220	143800	427313760	5350	5350	5350	5350	0
305	20241220	143700	427313760	5350	5350	5350	5350	4318
306	20241220	143600	404212460	5350	5350	5350	5350	397
307	20241220	143500	402088510	5360	5360	5360	5360	252
308	20241220	143400	400737790	5360	5360	5360	5360	1
309	20241220	143300	400732430	5360	5360	5360	5360	0
310	20241220	143200	400732430	5360	5360	5360	5360	500
311	20241220	143100	398052430	5360	5350	5360	5350	2
312	20241220	143000	398041720	5370	5370	5370	5370	0
313	20241220	142900	398041720	5370	5370	5370	5370	0
314	20241220	142800	398041720	5370	5370	5370	5370	1
315	20241220	142700	398036350	5360	5360	5360	5360	498
316	20241220	142600	395367070	5360	5360	5360	5360	0
317	20241220	142500	395367070	5360	5360	5360	5360	100
318	20241220	142400	394831070	5360	5360	5360	5360	300
319	20241220	142300	393223070	5350	5350	5350	5350	0
320	20241220	142200	393223070	5350	5360	5360	5350	935
321	20241220	142100	388213030	5360	5360	5360	5360	201
322	20241220	142000	387135670	5360	5360	5360	5360	1264
323	20241220	141900	380360630	5370	5370	5370	5370	0
324	20241220	141800	380360630	5370	5370	5370	5370	0
325	20241220	141700	380360630	5370	5370	5370	5370	0
326	20241220	141600	380360630	5370	5370	5370	5370	0
327	20241220	141500	380360630	5370	5370	5370	5370	0
328	20241220	141400	380360630	5370	5370	5370	5370	200
329	20241220	141300	379286630	5380	5380	5380	5380	0
330	20241220	141200	379286630	5380	5380	5380	5380	1
331	20241220	141100	379281250	5360	5360	5360	5360	300
332	20241220	141000	377673250	5360	5370	5380	5360	753
333	20241220	140900	373635280	5370	5370	5370	5370	0
334	20241220	140800	373635280	5370	5370	5370	5370	1
335	20241220	140700	373629910	5370	5370	5370	5370	0
336	20241220	140600	373629910	5370	5360	5370	5360	21
337	20241220	140500	373517150	5370	5370	5370	5370	0
338	20241220	140400	373517150	5370	5370	5370	5370	12
339	20241220	140300	373452710	5370	5370	5370	5370	79
340	20241220	140200	373028480	5380	5370	5380	5370	1602
341	20241220	140100	364425720	5360	5360	5360	5360	0
342	20241220	140000	364425720	5360	5360	5360	5360	0
343	20241220	135900	364425720	5360	5360	5360	5360	0
344	20241220	135800	364425720	5360	5360	5360	5360	0
345	20241220	135700	364425720	5360	5360	5360	5360	0
346	20241220	135600	364425720	5360	5360	5360	5360	0
347	20241220	135500	364425720	5360	5360	5360	5360	0
348	20241220	135400	364425720	5360	5360	5360	5360	0
349	20241220	135300	364425720	5360	5360	5360	5360	750
350	20241220	135200	360405720	5360	5360	5360	5360	0
351	20241220	135100	360405720	5360	5360	5360	5360	0
352	20241220	135000	360405720	5360	5360	5360	5360	150
353	20241220	134900	359601720	5360	5360	5360	5360	1087
354	20241220	134800	353775400	5370	5370	5370	5370	0
355	20241220	134700	353775400	5370	5370	5370	5370	0
356	20241220	134600	353775400	5370	5370	5370	5370	0
357	20241220	134500	353775400	5370	5370	5370	5370	0
358	20241220	134400	353775400	5370	5370	5370	5370	0
359	20241220	134300	353775400	5370	5370	5370	5370	0
360	20241220	134200	353775400	5370	5370	5370	5370	210
361	20241220	134100	352647700	5370	5370	5370	5370	290
362	20241220	134000	351090400	5370	5360	5370	5360	14
363	20241220	133900	351015260	5370	5370	5370	5370	0
364	20241220	133800	351015260	5370	5370	5370	5370	510
365	20241220	133700	348276560	5370	5370	5370	5370	0
366	20241220	133600	348276560	5370	5370	5370	5370	50
367	20241220	133500	348008060	5370	5370	5370	5370	0
368	20241220	133400	348008060	5370	5370	5370	5370	0
369	20241220	133300	348008060	5370	5370	5370	5370	0
370	20241220	133200	348008060	5370	5370	5370	5370	0
371	20241220	133100	348008060	5370	5370	5370	5370	30
372	20241220	133000	347846960	5360	5360	5360	5360	0
373	20241220	132900	347846960	5360	5360	5360	5360	0
374	20241220	132800	347846960	5360	5360	5360	5360	0
375	20241220	132700	347846960	5360	5360	5360	5360	0
376	20241220	132600	347846960	5360	5360	5360	5360	0
377	20241220	132500	347846960	5360	5360	5360	5360	35
378	20241220	132400	347659360	5360	5360	5360	5360	77
379	20241220	132300	347246640	5360	5360	5360	5360	0
380	20241220	132200	347246640	5360	5360	5360	5360	11
381	20241220	132100	347187680	5360	5360	5360	5360	304
382	20241220	132000	345558240	5370	5370	5370	5370	0
383	20241220	131900	345558240	5370	5370	5370	5370	9
384	20241220	131800	345509910	5360	5360	5360	5360	0
385	20241220	131700	345509910	5360	5360	5360	5360	0
386	20241220	131600	345509910	5360	5360	5360	5360	20
387	20241220	131500	345402710	5370	5370	5370	5370	10
388	20241220	131400	345349010	5370	5360	5370	5360	229
389	20241220	131300	344121480	5370	5370	5370	5370	237
390	20241220	131200	342848790	5370	5370	5370	5370	2
391	20241220	131100	342838050	5370	5360	5370	5360	1301
392	20241220	131000	335855250	5360	5360	5360	5360	522
393	20241220	130900	333057330	5370	5370	5370	5370	0
394	20241220	130800	333057330	5370	5370	5370	5370	0
395	20241220	130700	333057330	5370	5370	5370	5370	0
396	20241220	130600	333057330	5370	5370	5370	5370	1738
397	20241220	130500	323724270	5380	5380	5380	5380	1
398	20241220	130400	323718890	5380	5380	5380	5380	1
399	20241220	130300	323713510	5360	5360	5360	5360	149
400	20241220	130200	322914870	5360	5360	5360	5360	500
401	20241220	130100	320234870	5370	5370	5370	5370	0
402	20241220	130000	320234870	5370	5360	5370	5360	310
403	20241220	125900	318570780	5360	5370	5370	5360	527
404	20241220	125800	315745840	5370	5360	5370	5360	1031
405	20241220	125700	310214400	5370	5370	5370	5370	21
406	20241220	125600	310101630	5360	5360	5360	5360	0
407	20241220	125500	310101630	5360	5360	5360	5360	79
408	20241220	125400	309678190	5370	5370	5370	5370	0
409	20241220	125300	309678190	5370	5370	5370	5370	0
410	20241220	125200	309678190	5370	5370	5370	5370	928
411	20241220	125100	304694830	5370	5370	5370	5370	0
412	20241220	125000	304694830	5370	5370	5370	5370	0
413	20241220	124900	304694830	5370	5370	5370	5370	0
414	20241220	124800	304694830	5370	5370	5370	5370	0
415	20241220	124700	304694830	5370	5370	5370	5370	0
416	20241220	124600	304694830	5370	5370	5370	5370	187
417	20241220	124500	303690640	5360	5360	5360	5360	0
418	20241220	124400	303690640	5360	5360	5360	5360	8
419	20241220	124300	303647760	5360	5360	5360	5360	0
420	20241220	124200	303647760	5360	5360	5360	5360	0
421	20241220	124100	303647760	5360	5360	5360	5360	8
422	20241220	124000	303604880	5360	5360	5360	5360	199
423	20241220	123900	302538240	5370	5380	5380	5370	5
424	20241220	123800	302511360	5380	5380	5380	5380	0
425	20241220	123700	302511360	5380	5380	5380	5380	0
426	20241220	123600	302511360	5380	5380	5380	5380	0
427	20241220	123500	302511360	5380	5380	5380	5380	0
428	20241220	123400	302511360	5380	5380	5380	5380	0
429	20241220	123300	302511360	5380	5380	5380	5380	0
430	20241220	123200	302511360	5380	5380	5380	5380	0
431	20241220	123100	302511360	5380	5380	5380	5380	0
432	20241220	123000	302511360	5380	5380	5380	5380	0
433	20241220	122900	302511360	5380	5380	5380	5380	0
434	20241220	122800	302511360	5380	5380	5380	5380	100
435	20241220	122700	301973360	5380	5370	5380	5370	32
436	20241220	122600	301801470	5360	5360	5360	5360	0
437	20241220	122500	301801470	5360	5360	5360	5360	0
438	20241220	122400	301801470	5360	5360	5360	5360	0
439	20241220	122300	301801470	5360	5360	5360	5360	0
440	20241220	122200	301801470	5360	5360	5360	5360	0
441	20241220	122100	301801470	5360	5360	5360	5360	0
442	20241220	122000	301801470	5360	5360	5360	5360	0
443	20241220	121900	301801470	5360	5360	5360	5360	0
444	20241220	121800	301801470	5360	5360	5360	5360	0
445	20241220	121700	301801470	5360	5360	5360	5360	0
446	20241220	121600	301801470	5360	5360	5360	5360	101
447	20241220	121500	301260110	5360	5370	5370	5360	284
448	20241220	121400	299737840	5370	5350	5370	5350	16
449	20241220	121300	299652220	5350	5350	5350	5350	0
450	20241220	121200	299652220	5350	5350	5350	5350	0
451	20241220	121100	299652220	5350	5350	5350	5350	0
452	20241220	121000	299652220	5350	5360	5360	5350	287
453	20241220	120900	298115770	5360	5360	5360	5360	0
454	20241220	120800	298115770	5360	5360	5360	5360	1
455	20241220	120700	298110410	5360	5360	5360	5360	9
456	20241220	120600	298062170	5360	5360	5360	5360	0
457	20241220	120500	298062170	5360	5360	5360	5360	0
458	20241220	120400	298062170	5360	5380	5380	5360	3220
459	20241220	120300	280798920	5370	5370	5370	5370	0
460	20241220	120200	280798920	5370	5370	5370	5370	0
461	20241220	120100	280798920	5370	5370	5370	5370	101
462	20241220	120000	280256550	5370	5370	5370	5370	0
463	20241220	115900	280256550	5370	5370	5370	5370	0
464	20241220	115800	280256550	5370	5370	5370	5370	0
465	20241220	115700	280256550	5370	5370	5370	5370	0
466	20241220	115600	280256550	5370	5370	5370	5370	3
467	20241220	115500	280240440	5370	5370	5370	5370	1
468	20241220	115400	280235070	5380	5380	5380	5380	0
469	20241220	115300	280235070	5380	5380	5380	5380	0
470	20241220	115200	280235070	5380	5380	5380	5380	0
471	20241220	115100	280235070	5380	5380	5380	5380	0
472	20241220	115000	280235070	5380	5380	5380	5380	0
473	20241220	114900	280235070	5380	5380	5380	5380	0
474	20241220	114800	280235070	5380	5380	5380	5380	1
475	20241220	114700	280229690	5360	5360	5360	5360	0
476	20241220	114600	280229690	5360	5370	5370	5360	75
477	20241220	114500	279827300	5380	5370	5380	5370	47
478	20241220	114400	279574900	5380	5380	5380	5380	0
479	20241220	114300	279574900	5380	5380	5380	5380	0
480	20241220	114200	279574900	5380	5360	5380	5360	199
481	20241220	114100	278508240	5380	5380	5380	5380	0
482	20241220	114000	278508240	5380	5380	5380	5380	0
483	20241220	113900	278508240	5380	5360	5380	5360	4
484	20241220	113800	278486780	5380	5380	5380	5380	0
485	20241220	113700	278486780	5380	5380	5380	5380	0
486	20241220	113600	278486780	5380	5380	5380	5380	2
487	20241220	113500	278476020	5370	5370	5370	5370	0
488	20241220	113400	278476020	5370	5370	5370	5370	216
489	20241220	113300	277316100	5380	5380	5380	5380	1
490	20241220	113200	277310720	5370	5370	5370	5370	0
491	20241220	113100	277310720	5370	5370	5370	5370	0
492	20241220	113000	277310720	5370	5370	5370	5370	0
493	20241220	112900	277310720	5370	5370	5370	5370	0
494	20241220	112800	277310720	5370	5370	5370	5370	0
495	20241220	112700	277310720	5370	5380	5380	5370	2
496	20241220	112600	277299970	5380	5380	5380	5380	0
497	20241220	112500	277299970	5380	5380	5380	5380	0
498	20241220	112400	277299970	5380	5380	5380	5380	0
499	20241220	112300	277299970	5380	5380	5380	5380	0
500	20241220	112200	277299970	5380	5380	5380	5380	0
501	20241220	112100	277299970	5380	5380	5380	5380	20
502	20241220	112000	277192370	5390	5380	5390	5380	100
503	20241220	111900	276653380	5390	5390	5390	5390	0
504	20241220	111800	276653380	5390	5380	5390	5360	95
505	20241220	111700	276142290	5390	5380	5390	5380	3
506	20241220	111600	276126140	5380	5380	5380	5380	0
507	20241220	111500	276126140	5380	5380	5380	5380	0
508	20241220	111400	276126140	5380	5380	5380	5380	0
509	20241220	111300	276126140	5380	5380	5380	5380	56
510	20241220	111200	275824860	5380	5380	5380	5380	1
511	20241220	111100	275819480	5360	5370	5370	5360	40
512	20241220	111000	275604880	5360	5370	5370	5360	27
513	20241220	110900	275460150	5380	5380	5380	5380	3
514	20241220	110800	275444010	5370	5370	5370	5370	1
515	20241220	110700	275438640	5380	5360	5380	5360	305
516	20241220	110600	273800790	5360	5380	5380	5350	21
517	20241220	110500	273688230	5350	5350	5350	5350	6
518	20241220	110400	273656130	5390	5390	5390	5390	0
519	20241220	110300	273656130	5390	5390	5390	5390	9
520	20241220	110200	273607620	5400	5400	5400	5400	0
521	20241220	110100	273607620	5400	5390	5400	5360	3
522	20241220	110000	273591470	5360	5360	5360	5360	302
523	20241220	105900	271972750	5400	5400	5400	5400	1
524	20241220	105800	271967350	5370	5400	5400	5370	12
525	20241220	105700	271902610	5400	5400	5400	5400	0
526	20241220	105600	271902610	5400	5400	5400	5400	0
527	20241220	105500	271902610	5400	5400	5400	5400	0
528	20241220	105400	271902610	5400	5360	5400	5350	368
529	20241220	105300	269933090	5400	5400	5400	5400	0
530	20241220	105200	269933090	5400	5400	5400	5400	0
531	20241220	105100	269933090	5400	5360	5400	5360	368
532	20241220	105000	267960570	5400	5400	5400	5400	0
533	20241220	104900	267960570	5400	5370	5400	5370	658
534	20241220	104800	264427050	5400	5400	5400	5400	2
535	20241220	104700	264416250	5390	5390	5390	5390	948
536	20241220	104600	259306530	5390	5390	5390	5390	0
537	20241220	104500	259306530	5390	5380	5390	5380	11
538	20241220	104400	259247340	5400	5400	5400	5400	1
539	20241220	104300	259241940	5370	5400	5400	5370	84
540	20241220	104200	258790830	5400	5410	5410	5400	8
541	20241220	104100	258747610	5350	5400	5410	5350	14142
542	20241220	104000	182791780	5410	5410	5410	5410	0
543	20241220	103900	182791780	5410	5410	5410	5410	0
544	20241220	103800	182791780	5410	5410	5410	5410	0
545	20241220	103700	182791780	5410	5410	5410	5410	0
546	20241220	103600	182791780	5410	5410	5410	5410	0
547	20241220	103500	182791780	5410	5410	5410	5410	0
548	20241220	103400	182791780	5410	5410	5410	5410	0
549	20241220	103300	182791780	5410	5410	5410	5410	0
550	20241220	103200	182791780	5410	5410	5410	5410	0
551	20241220	103100	182791780	5410	5410	5410	5410	0
552	20241220	103000	182791780	5410	5410	5410	5410	45
553	20241220	102900	182548330	5420	5420	5420	5420	0
554	20241220	102800	182548330	5420	5420	5420	5420	66
555	20241220	102700	182190610	5400	5400	5400	5400	0
556	20241220	102600	182190610	5400	5400	5400	5400	54
557	20241220	102500	181899010	5420	5420	5420	5420	1
558	20241220	102400	181893590	5400	5400	5400	5400	0
559	20241220	102300	181893590	5400	5400	5400	5400	0
560	20241220	102200	181893590	5400	5400	5400	5400	47
561	20241220	102100	181639790	5400	5400	5400	5400	41
562	20241220	102000	181418390	5390	5390	5390	5390	272
563	20241220	101900	179952310	5390	5390	5390	5390	0
564	20241220	101800	179952310	5390	5390	5390	5390	0
565	20241220	101700	179952310	5390	5390	5390	5390	0
566	20241220	101600	179952310	5390	5390	5390	5390	833
567	20241220	101500	175462440	5400	5400	5400	5400	66
568	20241220	101400	175106040	5410	5410	5410	5410	2
569	20241220	101300	175095220	5410	5410	5410	5410	66
570	20241220	101200	174738160	5420	5420	5420	5420	0
571	20241220	101100	174738160	5420	5420	5420	5420	0
572	20241220	101000	174738160	5420	5420	5420	5420	0
573	20241220	100900	174738160	5420	5420	5420	5420	1
574	20241220	100800	174732740	5400	5400	5400	5400	1066
575	20241220	100700	168976340	5420	5420	5420	5420	0
576	20241220	100600	168976340	5420	5420	5420	5420	0
577	20241220	100500	168976340	5420	5420	5420	5420	0
578	20241220	100400	168976340	5420	5420	5420	5420	0
579	20241220	100300	168976340	5420	5420	5420	5420	1
580	20241220	100200	168970920	5420	5420	5420	5420	0
581	20241220	100100	168970920	5420	5420	5420	5420	0
582	20241220	100000	168970920	5420	5420	5420	5420	1
583	20241220	095900	168965500	5390	5390	5390	5390	0
584	20241220	095800	168965500	5390	5390	5390	5390	0
585	20241220	095700	168965500	5390	5390	5390	5390	200
586	20241220	095600	167887500	5380	5410	5410	5380	984
587	20241220	095500	162580200	5430	5420	5430	5420	2000
588	20241220	095400	151725950	5390	5400	5400	5390	541
589	20241220	095300	148806960	5450	5450	5450	5450	0
590	20241220	095200	148806960	5450	5450	5450	5450	1
591	20241220	095100	148801510	5400	5400	5400	5400	1345
592	20241220	095000	141538510	5450	5410	5450	5400	540
593	20241220	094900	138619070	5390	5390	5390	5390	0
594	20241220	094800	138619070	5390	5390	5390	5390	100
595	20241220	094700	138080070	5390	5390	5390	5390	136
596	20241220	094600	137347030	5410	5410	5410	5410	0
597	20241220	094500	137347030	5410	5410	5410	5410	11
598	20241220	094400	137287520	5400	5400	5400	5400	350
599	20241220	094300	135397520	5410	5440	5440	5410	52
600	20241220	094200	135116170	5410	5410	5410	5410	1000
601	20241220	094100	129706170	5410	5410	5410	5410	0
602	20241220	094000	129706170	5410	5400	5410	5400	211
603	20241220	093900	128564920	5400	5400	5400	5400	0
604	20241220	093800	128564920	5400	5400	5400	5400	66
605	20241220	093700	128208520	5380	5380	5380	5380	16
606	20241220	093600	128122440	5380	5380	5380	5380	0
607	20241220	093500	128122440	5380	5380	5380	5380	339
608	20241220	093400	126298620	5380	5380	5380	5380	21
609	20241220	093300	126185640	5380	5360	5380	5350	457
610	20241220	093200	123735110	5380	5380	5380	5380	0
611	20241220	093100	123735110	5380	5380	5380	5380	0
612	20241220	093000	123735110	5380	5380	5380	5380	1
613	20241220	092900	123729730	5380	5380	5380	5380	0
614	20241220	092800	123729730	5380	5380	5380	5380	0
615	20241220	092700	123729730	5380	5380	5380	5380	0
616	20241220	092600	123729730	5380	5360	5380	5360	167
617	20241220	092500	122834590	5370	5370	5370	5370	41
618	20241220	092400	122614420	5360	5360	5360	5360	0
619	20241220	092300	122614420	5360	5360	5360	5360	79
620	20241220	092200	122190980	5350	5350	5350	5350	450
621	20241220	092100	119783480	5350	5360	5360	5350	3152
622	20241220	092000	102893460	5380	5380	5380	5380	0
623	20241220	091900	102893460	5380	5370	5380	5360	161
624	20241220	091800	102029750	5360	5360	5360	5360	63
625	20241220	091700	101692070	5370	5370	5370	5370	200
626	20241220	091600	100618070	5370	5370	5370	5370	234
627	20241220	091500	99361490	5360	5370	5370	5360	501
628	20241220	091400	96672990	5380	5370	5380	5370	506
629	20241220	091300	93953710	5380	5380	5380	5380	207
630	20241220	091200	92840050	5380	5380	5380	5380	0
631	20241220	091100	92840050	5380	5380	5380	5380	866
632	20241220	091000	88180970	5380	5380	5380	5380	310
633	20241220	090900	86513170	5380	5390	5390	5380	1290
634	20241220	090800	79570270	5410	5410	5410	5370	416
635	20241220	090700	77332240	5410	5410	5410	5410	72
636	20241220	090600	76942720	5410	5400	5410	5380	3239
637	20241220	090500	59504100	5410	5410	5410	5410	5
638	20241220	090400	59477050	5420	5430	5430	5420	15
639	20241220	090300	59395710	5440	5450	5450	5440	996
640	20241220	090200	53977460	5450	5460	5460	5450	1263
641	20241220	090100	47093960	5460	5460	5460	5460	0
642	20241220	090000	47093960	5460	5450	5470	5450	8637