KissMeData/064290/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194300	632391140	9680	9680	9680	9680	1531
3	20241220	194200	632391140	9680	9680	9680	9680	0
4	20241220	194100	632391140	9680	9680	9680	9680	0
5	20241220	194000	632391140	9680	9680	9680	9680	0
6	20241220	193900	632391140	9680	9680	9680	9680	0
7	20241220	193800	632391140	9680	9680	9680	9680	0
8	20241220	193700	632391140	9680	9680	9680	9680	0
9	20241220	193600	632391140	9680	9680	9680	9680	0
10	20241220	193500	632391140	9680	9680	9680	9680	0
11	20241220	193400	632391140	9680	9680	9680	9680	0
12	20241220	193300	632391140	9680	9680	9680	9680	0
13	20241220	193200	632391140	9680	9680	9680	9680	0
14	20241220	193100	632391140	9680	9680	9680	9680	0
15	20241220	193000	632391140	9680	9680	9680	9680	0
16	20241220	192900	632391140	9680	9680	9680	9680	0
17	20241220	192800	632391140	9680	9680	9680	9680	0
18	20241220	192700	632391140	9680	9680	9680	9680	0
19	20241220	192600	632391140	9680	9680	9680	9680	0
20	20241220	192500	632391140	9680	9680	9680	9680	0
21	20241220	192400	632391140	9680	9680	9680	9680	0
22	20241220	192300	632391140	9680	9680	9680	9680	0
23	20241220	192200	632391140	9680	9680	9680	9680	0
24	20241220	192100	632391140	9680	9680	9680	9680	0
25	20241220	192000	632391140	9680	9680	9680	9680	0
26	20241220	191900	632391140	9680	9680	9680	9680	0
27	20241220	191800	632391140	9680	9680	9680	9680	0
28	20241220	191700	632391140	9680	9680	9680	9680	0
29	20241220	191600	632391140	9680	9680	9680	9680	0
30	20241220	191500	632391140	9680	9680	9680	9680	0
31	20241220	191400	632391140	9680	9680	9680	9680	0
32	20241220	191300	632391140	9680	9680	9680	9680	1531
33	20241220	191200	632391140	9680	9680	9680	9680	0
34	20241220	191100	632391140	9680	9680	9680	9680	0
35	20241220	191000	632391140	9680	9680	9680	9680	0
36	20241220	190900	632391140	9680	9680	9680	9680	0
37	20241220	190800	632391140	9680	9680	9680	9680	0
38	20241220	190700	632391140	9680	9680	9680	9680	0
39	20241220	190600	632391140	9680	9680	9680	9680	0
40	20241220	190500	632391140	9680	9680	9680	9680	0
41	20241220	190400	632391140	9680	9680	9680	9680	0
42	20241220	190300	632391140	9680	9680	9680	9680	0
43	20241220	190200	632391140	9680	9680	9680	9680	0
44	20241220	190100	632391140	9680	9680	9680	9680	0
45	20241220	190000	632391140	9680	9680	9680	9680	0
46	20241220	185900	632391140	9680	9680	9680	9680	0
47	20241220	185800	632391140	9680	9680	9680	9680	0
48	20241220	185700	632391140	9680	9680	9680	9680	0
49	20241220	185600	632391140	9680	9680	9680	9680	0
50	20241220	185500	632391140	9680	9680	9680	9680	0
51	20241220	185400	632391140	9680	9680	9680	9680	0
52	20241220	185300	632391140	9680	9680	9680	9680	0
53	20241220	185200	632391140	9680	9680	9680	9680	0
54	20241220	185100	632391140	9680	9680	9680	9680	0
55	20241220	185000	632391140	9680	9680	9680	9680	0
56	20241220	184900	632391140	9680	9680	9680	9680	0
57	20241220	184800	632391140	9680	9680	9680	9680	0
58	20241220	184700	632391140	9680	9680	9680	9680	0
59	20241220	184600	632391140	9680	9680	9680	9680	0
60	20241220	184500	632391140	9680	9680	9680	9680	0
61	20241220	184400	632391140	9680	9680	9680	9680	0
62	20241220	184300	632391140	9680	9680	9680	9680	1531
63	20241220	184200	632391140	9680	9680	9680	9680	0
64	20241220	184100	632391140	9680	9680	9680	9680	0
65	20241220	184000	632391140	9680	9680	9680	9680	0
66	20241220	183900	632391140	9680	9680	9680	9680	0
67	20241220	183800	632391140	9680	9680	9680	9680	0
68	20241220	183700	632391140	9680	9680	9680	9680	0
69	20241220	183600	632391140	9680	9680	9680	9680	0
70	20241220	183500	632391140	9680	9680	9680	9680	0
71	20241220	183400	632391140	9680	9680	9680	9680	0
72	20241220	183300	632391140	9680	9680	9680	9680	0
73	20241220	183200	632391140	9680	9680	9680	9680	0
74	20241220	183100	632391140	9680	9680	9680	9680	0
75	20241220	183000	632391140	9680	9680	9680	9680	0
76	20241220	182900	632391140	9680	9680	9680	9680	0
77	20241220	182800	632391140	9680	9680	9680	9680	0
78	20241220	182700	632391140	9680	9680	9680	9680	0
79	20241220	182600	632391140	9680	9680	9680	9680	0
80	20241220	182500	632391140	9680	9680	9680	9680	0
81	20241220	182400	632391140	9680	9680	9680	9680	0
82	20241220	182300	632391140	9680	9680	9680	9680	0
83	20241220	182200	632391140	9680	9680	9680	9680	0
84	20241220	182100	632391140	9680	9680	9680	9680	0
85	20241220	182000	632391140	9680	9680	9680	9680	0
86	20241220	181900	632391140	9680	9680	9680	9680	0
87	20241220	181800	632391140	9680	9680	9680	9680	0
88	20241220	181700	632391140	9680	9680	9680	9680	0
89	20241220	181600	632391140	9680	9680	9680	9680	0
90	20241220	181500	632391140	9680	9680	9680	9680	0
91	20241220	181400	632391140	9680	9680	9680	9680	0
92	20241220	181300	632391140	9680	9680	9680	9680	1531
93	20241220	181200	632391140	9680	9680	9680	9680	0
94	20241220	181100	632391140	9680	9680	9680	9680	0
95	20241220	181000	632391140	9680	9680	9680	9680	0
96	20241220	180900	632391140	9680	9680	9680	9680	0
97	20241220	180800	632391140	9680	9680	9680	9680	0
98	20241220	180700	632391140	9680	9680	9680	9680	0
99	20241220	180600	632391140	9680	9680	9680	9680	0
100	20241220	180500	632391140	9680	9680	9680	9680	0
101	20241220	180400	632391140	9680	9680	9680	9680	0
102	20241220	180300	632391140	9680	9680	9680	9680	0
103	20241220	180200	632391140	9680	9680	9680	9680	0
104	20241220	180100	632391140	9680	9680	9680	9680	0
105	20241220	180000	632391140	9680	9680	9680	9680	0
106	20241220	175900	632391140	9680	9680	9680	9680	0
107	20241220	175800	632391140	9680	9680	9680	9680	0
108	20241220	175700	632391140	9680	9680	9680	9680	0
109	20241220	175600	632391140	9680	9680	9680	9680	0
110	20241220	175500	632391140	9680	9680	9680	9680	0
111	20241220	175400	632391140	9680	9680	9680	9680	0
112	20241220	175300	632391140	9680	9680	9680	9680	0
113	20241220	175200	632391140	9680	9680	9680	9680	0
114	20241220	175100	632391140	9680	9680	9680	9680	0
115	20241220	175000	632391140	9680	9680	9680	9680	0
116	20241220	174900	632391140	9680	9680	9680	9680	0
117	20241220	174800	632391140	9680	9680	9680	9680	0
118	20241220	174700	632391140	9680	9680	9680	9680	0
119	20241220	174600	632391140	9680	9680	9680	9680	0
120	20241220	174500	632391140	9680	9680	9680	9680	0
121	20241220	174400	632391140	9680	9680	9680	9680	0
122	20241220	174300	632391140	9680	9680	9680	9680	1531
123	20241220	174200	632391140	9680	9680	9680	9680	0
124	20241220	174100	632391140	9680	9680	9680	9680	0
125	20241220	174000	632391140	9680	9680	9680	9680	0
126	20241220	173900	632391140	9680	9680	9680	9680	0
127	20241220	173800	632391140	9680	9680	9680	9680	0
128	20241220	173700	632391140	9680	9680	9680	9680	0
129	20241220	173600	632391140	9680	9680	9680	9680	0
130	20241220	173500	632391140	9680	9680	9680	9680	0
131	20241220	173400	632391140	9680	9680	9680	9680	0
132	20241220	173300	632391140	9680	9680	9680	9680	0
133	20241220	173200	632391140	9680	9680	9680	9680	0
134	20241220	173100	632391140	9680	9680	9680	9680	0
135	20241220	173000	632391140	9680	9680	9680	9680	0
136	20241220	172900	632391140	9680	9680	9680	9680	0
137	20241220	172800	632391140	9680	9680	9680	9680	0
138	20241220	172700	632391140	9680	9680	9680	9680	0
139	20241220	172600	632391140	9680	9680	9680	9680	0
140	20241220	172500	632391140	9680	9680	9680	9680	0
141	20241220	172400	632391140	9680	9680	9680	9680	0
142	20241220	172300	632391140	9680	9680	9680	9680	0
143	20241220	172200	632391140	9680	9680	9680	9680	0
144	20241220	172100	632391140	9680	9680	9680	9680	0
145	20241220	172000	632391140	9680	9680	9680	9680	0
146	20241220	171900	632391140	9680	9680	9680	9680	0
147	20241220	171800	632391140	9680	9680	9680	9680	0
148	20241220	171700	632391140	9680	9680	9680	9680	0
149	20241220	171600	632391140	9680	9680	9680	9680	0
150	20241220	171500	632391140	9680	9680	9680	9680	0
151	20241220	171400	632391140	9680	9680	9680	9680	0
152	20241220	171300	632391140	9680	9680	9680	9680	1531
153	20241220	171200	632391140	9680	9680	9680	9680	0
154	20241220	171100	632391140	9680	9680	9680	9680	0
155	20241220	171000	632391140	9680	9680	9680	9680	0
156	20241220	170900	632391140	9680	9680	9680	9680	0
157	20241220	170800	632391140	9680	9680	9680	9680	0
158	20241220	170700	632391140	9680	9680	9680	9680	0
159	20241220	170600	632391140	9680	9680	9680	9680	0
160	20241220	170500	632391140	9680	9680	9680	9680	0
161	20241220	170400	632391140	9680	9680	9680	9680	0
162	20241220	170300	632391140	9680	9680	9680	9680	0
163	20241220	170200	632391140	9680	9680	9680	9680	0
164	20241220	170100	632391140	9680	9680	9680	9680	0
165	20241220	170000	632391140	9680	9680	9680	9680	0
166	20241220	165900	632391140	9680	9680	9680	9680	0
167	20241220	165800	632391140	9680	9680	9680	9680	0
168	20241220	165700	632391140	9680	9680	9680	9680	0
169	20241220	165600	632391140	9680	9680	9680	9680	0
170	20241220	165500	632391140	9680	9680	9680	9680	0
171	20241220	165400	632391140	9680	9680	9680	9680	0
172	20241220	165300	632391140	9680	9680	9680	9680	0
173	20241220	165200	632391140	9680	9680	9680	9680	0
174	20241220	165100	632391140	9680	9680	9680	9680	0
175	20241220	165000	632391140	9680	9680	9680	9680	0
176	20241220	164900	632391140	9680	9680	9680	9680	0
177	20241220	164800	632391140	9680	9680	9680	9680	0
178	20241220	164700	632391140	9680	9680	9680	9680	0
179	20241220	164600	632391140	9680	9680	9680	9680	0
180	20241220	164500	632391140	9680	9680	9680	9680	0
181	20241220	164400	632391140	9680	9680	9680	9680	0
182	20241220	164300	632391140	9680	9680	9680	9680	1531
183	20241220	164200	632391140	9680	9680	9680	9680	0
184	20241220	164100	632391140	9680	9680	9680	9680	0
185	20241220	164000	632391140	9680	9680	9680	9680	0
186	20241220	163900	632391140	9680	9680	9680	9680	0
187	20241220	163800	632391140	9680	9680	9680	9680	0
188	20241220	163700	632391140	9680	9680	9680	9680	0
189	20241220	163600	632391140	9680	9680	9680	9680	0
190	20241220	163500	632391140	9680	9680	9680	9680	0
191	20241220	163400	632391140	9680	9680	9680	9680	0
192	20241220	163300	632391140	9680	9680	9680	9680	0
193	20241220	163200	632391140	9680	9680	9680	9680	0
194	20241220	163100	632391140	9680	9680	9680	9680	0
195	20241220	163000	632391140	9680	9680	9680	9680	0
196	20241220	162900	632391140	9680	9680	9680	9680	0
197	20241220	162800	632391140	9680	9680	9680	9680	0
198	20241220	162700	632391140	9680	9680	9680	9680	0
199	20241220	162600	632391140	9680	9680	9680	9680	0
200	20241220	162500	632391140	9680	9680	9680	9680	0
201	20241220	162400	632391140	9680	9680	9680	9680	0
202	20241220	162300	632391140	9680	9680	9680	9680	0
203	20241220	162200	632391140	9680	9680	9680	9680	0
204	20241220	162100	632391140	9680	9680	9680	9680	0
205	20241220	162000	632391140	9680	9680	9680	9680	0
206	20241220	161900	632391140	9680	9680	9680	9680	0
207	20241220	161800	632391140	9680	9680	9680	9680	0
208	20241220	161700	632391140	9680	9680	9680	9680	0
209	20241220	161600	632391140	9680	9680	9680	9680	0
210	20241220	161500	632391140	9680	9680	9680	9680	0
211	20241220	161400	632391140	9680	9680	9680	9680	0
212	20241220	161300	632391140	9680	9680	9680	9680	1531
213	20241220	161200	632391140	9680	9680	9680	9680	0
214	20241220	161100	632391140	9680	9680	9680	9680	0
215	20241220	161000	632391140	9680	9680	9680	9680	0
216	20241220	160900	632391140	9680	9680	9680	9680	0
217	20241220	160800	632391140	9680	9680	9680	9680	0
218	20241220	160700	632391140	9680	9680	9680	9680	0
219	20241220	160600	632391140	9680	9680	9680	9680	0
220	20241220	160500	632391140	9680	9680	9680	9680	0
221	20241220	160400	632391140	9680	9680	9680	9680	0
222	20241220	160300	632391140	9680	9680	9680	9680	0
223	20241220	160200	632391140	9680	9680	9680	9680	0
224	20241220	160100	632391140	9680	9680	9680	9680	0
225	20241220	160000	632391140	9680	9680	9680	9680	0
226	20241220	155900	632391140	9680	9680	9680	9680	0
227	20241220	155800	632391140	9680	9680	9680	9680	0
228	20241220	155700	632391140	9680	9680	9680	9680	0
229	20241220	155600	632391140	9680	9680	9680	9680	0
230	20241220	155500	632391140	9680	9680	9680	9680	0
231	20241220	155400	632391140	9680	9680	9680	9680	0
232	20241220	155300	632391140	9680	9680	9680	9680	0
233	20241220	155200	632391140	9680	9680	9680	9680	0
234	20241220	155100	632391140	9680	9680	9680	9680	0
235	20241220	155000	632391140	9680	9680	9680	9680	0
236	20241220	154900	632391140	9680	9680	9680	9680	0
237	20241220	154800	632391140	9680	9680	9680	9680	0
238	20241220	154700	632391140	9680	9680	9680	9680	0
239	20241220	154600	632391140	9680	9680	9680	9680	0
240	20241220	154500	632391140	9680	9680	9680	9680	0
241	20241220	154400	632391140	9680	9680	9680	9680	0
242	20241220	154300	632391140	9680	9680	9680	9680	1531
243	20241220	154200	632391140	9680	9680	9680	9680	0
244	20241220	154100	632391140	9680	9680	9680	9680	0
245	20241220	154000	632391140	9680	9680	9680	9680	0
246	20241220	153900	632391140	9680	9680	9680	9680	0
247	20241220	153800	632391140	9680	9680	9680	9680	0
248	20241220	153700	632391140	9680	9680	9680	9680	0
249	20241220	153600	632391140	9680	9680	9680	9680	0
250	20241220	153500	632391140	9680	9680	9680	9680	0
251	20241220	153400	632391140	9680	9680	9680	9680	0
252	20241220	153300	632391140	9680	9680	9680	9680	0
253	20241220	153200	632391140	9680	9680	9680	9680	0
254	20241220	153100	632391140	9680	9680	9680	9680	0
255	20241220	153000	632391140	9680	9680	9680	9680	1531
256	20241220	152900	617571060	9730	9730	9730	9730	0
257	20241220	152800	617571060	9730	9730	9730	9730	0
258	20241220	152700	617571060	9730	9730	9730	9730	0
259	20241220	152600	617571060	9730	9730	9730	9730	0
260	20241220	152500	617571060	9730	9730	9730	9730	0
261	20241220	152400	617571060	9730	9730	9730	9730	0
262	20241220	152300	617571060	9730	9730	9730	9730	0
263	20241220	152200	617571060	9730	9730	9730	9730	0
264	20241220	152100	617571060	9730	9730	9730	9730	0
265	20241220	152000	617571060	9730	9730	9730	9730	0
266	20241220	151900	617571060	9730	9730	9750	9730	400
267	20241220	151800	613679000	9750	9750	9750	9750	8
268	20241220	151700	613601000	9730	9730	9750	9730	392
269	20241220	151600	609786820	9750	9720	9750	9720	31
270	20241220	151500	609485350	9750	9740	9750	9720	39
271	20241220	151400	609106010	9740	9740	9740	9740	0
272	20241220	151300	609106010	9740	9740	9740	9740	75
273	20241220	151200	608375510	9750	9750	9750	9750	0
274	20241220	151100	608375510	9750	9720	9750	9720	5
275	20241220	151000	608326880	9720	9750	9750	9720	308
276	20241220	150900	605333090	9750	9750	9750	9750	0
277	20241220	150800	605333090	9750	9750	9750	9750	93
278	20241220	150700	604426340	9720	9720	9720	9720	0
279	20241220	150600	604426340	9720	9720	9720	9720	10
280	20241220	150500	604329140	9760	9740	9760	9740	2075
281	20241220	150400	584084260	9740	9740	9740	9740	0
282	20241220	150300	584084260	9740	9730	9740	9730	118
283	20241220	150200	582935740	9730	9730	9730	9730	0
284	20241220	150100	582935740	9730	9730	9730	9730	0
285	20241220	150000	582935740	9730	9730	9730	9730	75
286	20241220	145900	582205990	9710	9710	9710	9710	0
287	20241220	145800	582205990	9710	9710	9710	9710	20
288	20241220	145700	582011790	9730	9730	9730	9730	53
289	20241220	145600	581496100	9730	9730	9730	9730	14
290	20241220	145500	581359880	9740	9740	9740	9740	0
291	20241220	145400	581359880	9740	9740	9740	9740	0
292	20241220	145300	581359880	9740	9740	9740	9740	0
293	20241220	145200	581359880	9740	9740	9740	9740	0
294	20241220	145100	581359880	9740	9740	9740	9740	0
295	20241220	145000	581359880	9740	9740	9740	9740	1
296	20241220	144900	581350140	9730	9730	9730	9730	51
297	20241220	144800	580853910	9730	9730	9730	9730	0
298	20241220	144700	580853910	9730	9730	9730	9730	76
299	20241220	144600	580114430	9730	9720	9730	9720	23
300	20241220	144500	579890860	9720	9700	9720	9700	60
301	20241220	144400	579308840	9690	9700	9700	9690	21
302	20241220	144300	579105340	9700	9700	9700	9700	21
303	20241220	144200	578901640	9700	9700	9700	9700	68
304	20241220	144100	578242040	9700	9700	9700	9700	35
305	20241220	144000	577902540	9700	9700	9700	9700	0
306	20241220	143900	577902540	9700	9680	9700	9680	2
307	20241220	143800	577883160	9700	9700	9700	9690	4
308	20241220	143700	577844370	9700	9700	9700	9700	5
309	20241220	143600	577795870	9690	9690	9690	9690	30
310	20241220	143500	577505170	9690	9690	9700	9690	36
311	20241220	143400	577156230	9700	9700	9700	9700	15
312	20241220	143300	577010730	9700	9700	9700	9700	0
313	20241220	143200	577010730	9700	9700	9700	9700	12
314	20241220	143100	576894330	9700	9720	9720	9700	18
315	20241220	143000	576719530	9720	9720	9720	9720	1
316	20241220	142900	576709810	9720	9720	9720	9720	1
317	20241220	142800	576700090	9690	9690	9690	9690	0
318	20241220	142700	576700090	9690	9690	9690	9690	300
319	20241220	142600	573793090	9700	9710	9710	9700	671
320	20241220	142500	567283210	9730	9730	9730	9730	0
321	20241220	142400	567283210	9730	9730	9730	9730	1
322	20241220	142300	567273480	9700	9700	9700	9700	0
323	20241220	142200	567273480	9700	9700	9700	9700	0
324	20241220	142100	567273480	9700	9720	9720	9700	821
325	20241220	142000	559308170	9710	9710	9710	9710	0
326	20241220	141900	559308170	9710	9710	9710	9710	0
327	20241220	141800	559308170	9710	9730	9730	9710	1000
328	20241220	141700	549593590	9730	9730	9730	9730	0
329	20241220	141600	549593590	9730	9730	9730	9730	0
330	20241220	141500	549593590	9730	9740	9740	9730	71
331	20241220	141400	548902660	9760	9760	9760	9760	81
332	20241220	141300	548112100	9760	9760	9760	9760	0
333	20241220	141200	548112100	9760	9760	9760	9760	5
334	20241220	141100	548063300	9760	9760	9760	9760	0
335	20241220	141000	548063300	9760	9750	9760	9750	7
336	20241220	140900	547994990	9730	9750	9750	9730	337
337	20241220	140800	544715920	9750	9750	9750	9750	0
338	20241220	140700	544715920	9750	9750	9750	9750	141
339	20241220	140600	543341170	9750	9750	9750	9750	0
340	20241220	140500	543341170	9750	9750	9750	9750	50
341	20241220	140400	542853670	9760	9760	9760	9760	0
342	20241220	140300	542853670	9760	9760	9760	9760	0
343	20241220	140200	542853670	9760	9760	9760	9760	0
344	20241220	140100	542853670	9760	9760	9760	9760	1
345	20241220	140000	542843910	9760	9760	9760	9760	0
346	20241220	135900	542843910	9760	9760	9760	9760	0
347	20241220	135800	542843910	9760	9750	9760	9750	33
348	20241220	135700	542522150	9760	9720	9760	9720	135
349	20241220	135600	541205260	9720	9720	9720	9720	70
350	20241220	135500	540524860	9710	9710	9710	9710	1
351	20241220	135400	540515150	9750	9750	9750	9750	1
352	20241220	135300	540505400	9720	9720	9720	9720	0
353	20241220	135200	540505400	9720	9720	9720	9720	61
354	20241220	135100	539912480	9720	9720	9720	9720	2
355	20241220	135000	539893040	9750	9750	9750	9750	1
356	20241220	134900	539883290	9730	9730	9730	9730	50
357	20241220	134800	539396790	9760	9760	9760	9760	0
358	20241220	134700	539396790	9760	9760	9760	9760	90
359	20241220	134600	538518390	9720	9720	9720	9720	5
360	20241220	134500	538469790	9760	9760	9760	9760	0
361	20241220	134400	538469790	9760	9760	9760	9760	60
362	20241220	134300	537884190	9760	9760	9760	9760	1
363	20241220	134200	537874430	9760	9760	9760	9760	12
364	20241220	134100	537757310	9760	9760	9760	9760	56
365	20241220	134000	537210750	9760	9760	9760	9760	0
366	20241220	133900	537210750	9760	9760	9760	9760	22
367	20241220	133800	536996030	9760	9760	9760	9760	0
368	20241220	133700	536996030	9760	9760	9760	9760	1
369	20241220	133600	536986270	9710	9710	9710	9710	0
370	20241220	133500	536986270	9710	9710	9710	9710	85
371	20241220	133400	536160920	9710	9710	9710	9710	100
372	20241220	133300	535189920	9780	9780	9780	9780	1
373	20241220	133200	535180140	9770	9770	9770	9770	0
374	20241220	133100	535180140	9770	9770	9770	9770	231
375	20241220	133000	532923270	9780	9780	9780	9780	0
376	20241220	132900	532923270	9780	9780	9780	9780	0
377	20241220	132800	532923270	9780	9720	9780	9710	15
378	20241220	132700	532777540	9740	9740	9740	9740	56
379	20241220	132600	532232100	9740	9740	9740	9740	2
380	20241220	132500	532212620	9740	9740	9740	9740	54
381	20241220	132400	531686660	9710	9710	9710	9710	50
382	20241220	132300	531201160	9720	9720	9720	9720	0
383	20241220	132200	531201160	9720	9720	9720	9720	45
384	20241220	132100	530763760	9740	9740	9740	9740	10
385	20241220	132000	530666360	9740	9700	9740	9700	70
386	20241220	131900	529985120	9710	9710	9710	9710	78
387	20241220	131800	529227740	9740	9740	9740	9740	0
388	20241220	131700	529227740	9740	9740	9740	9740	0
389	20241220	131600	529227740	9740	9740	9740	9740	1
390	20241220	131500	529218000	9700	9710	9710	9700	100
391	20241220	131400	528247990	9700	9730	9730	9700	51
392	20241220	131300	527753140	9730	9730	9730	9730	50
393	20241220	131200	527266640	9730	9750	9750	9730	337
394	20241220	131100	523983730	9750	9780	9780	9750	202
395	20241220	131000	522014200	9780	9780	9780	9780	92
396	20241220	130900	521114440	9780	9780	9780	9780	5
397	20241220	130800	521065540	9780	9780	9780	9780	32
398	20241220	130700	520752580	9770	9770	9770	9770	0
399	20241220	130600	520752580	9770	9770	9770	9770	57
400	20241220	130500	520195690	9770	9770	9770	9770	0
401	20241220	130400	520195690	9770	9770	9770	9770	62
402	20241220	130300	519589950	9770	9770	9770	9770	0
403	20241220	130200	519589950	9770	9770	9770	9770	0
404	20241220	130100	519589950	9770	9770	9770	9770	76
405	20241220	130000	518847430	9750	9750	9750	9750	134
406	20241220	125900	517540930	9750	9740	9750	9740	21
407	20241220	125800	517336380	9740	9740	9740	9740	0
408	20241220	125700	517336380	9740	9740	9740	9740	4
409	20241220	125600	517297420	9740	9740	9740	9740	0
410	20241220	125500	517297420	9740	9740	9740	9730	175
411	20241220	125400	515594580	9730	9730	9730	9730	202
412	20241220	125300	513629120	9730	9730	9730	9730	0
413	20241220	125200	513629120	9730	9730	9730	9730	0
414	20241220	125100	513629120	9730	9730	9730	9730	32
415	20241220	125000	513317760	9740	9740	9740	9740	5
416	20241220	124900	513269060	9740	9740	9740	9740	0
417	20241220	124800	513269060	9740	9740	9740	9740	0
418	20241220	124700	513269060	9740	9740	9740	9740	1
419	20241220	124600	513259320	9710	9710	9710	9710	0
420	20241220	124500	513259320	9710	9710	9710	9710	6
421	20241220	124400	513201060	9710	9710	9710	9700	4017
422	20241220	124300	474234570	9710	9740	9740	9710	6
423	20241220	124200	474176160	9740	9740	9740	9740	9
424	20241220	124100	474088500	9700	9690	9720	9690	6270
425	20241220	124000	413268660	9690	9690	9690	9690	13
426	20241220	123900	413142690	9690	9690	9700	9680	1488
427	20241220	123800	398725610	9690	9690	9700	9690	26
428	20241220	123700	398473650	9690	9680	9700	9590	5942
429	20241220	123600	341284910	9680	9680	9680	9680	2
430	20241220	123500	341265550	9680	9680	9680	9680	0
431	20241220	123400	341265550	9680	9680	9680	9680	0
432	20241220	123300	341265550	9680	9680	9680	9680	2
433	20241220	123200	341246190	9680	9670	9680	9670	2
434	20241220	123100	341226840	9670	9670	9670	9670	0
435	20241220	123000	341226840	9670	9650	9670	9620	414
436	20241220	122900	337239170	9670	9680	9680	9670	116
437	20241220	122800	336117320	9700	9700	9700	9700	1
438	20241220	122700	336107620	9640	9670	9670	9640	525
439	20241220	122600	331037740	9700	9700	9700	9700	0
440	20241220	122500	331037740	9700	9700	9700	9700	306
441	20241220	122400	328069540	9700	9670	9700	9660	121
442	20241220	122300	326900110	9680	9700	9700	9680	9
443	20241220	122200	326812950	9710	9700	9710	9700	2
444	20241220	122100	326793540	9700	9700	9700	9700	10
445	20241220	122000	326696540	9700	9700	9700	9700	0
446	20241220	121900	326696540	9700	9700	9700	9700	1
447	20241220	121800	326686840	9680	9670	9680	9670	181
448	20241220	121700	324936560	9670	9670	9670	9670	98
449	20241220	121600	323988900	9680	9680	9680	9680	1
450	20241220	121500	323979220	9680	9680	9680	9680	0
451	20241220	121400	323979220	9680	9680	9680	9680	1
452	20241220	121300	323969540	9680	9680	9680	9680	1
453	20241220	121200	323959860	9700	9700	9700	9700	6
454	20241220	121100	323901660	9710	9670	9710	9670	57
455	20241220	121000	323350430	9720	9720	9720	9720	0
456	20241220	120900	323350430	9720	9720	9720	9720	0
457	20241220	120800	323350430	9720	9720	9720	9720	0
458	20241220	120700	323350430	9720	9720	9720	9720	1
459	20241220	120600	323340710	9680	9680	9680	9680	59
460	20241220	120500	322769590	9680	9680	9680	9680	0
461	20241220	120400	322769590	9680	9690	9690	9670	211
462	20241220	120300	320727310	9680	9700	9700	9680	58
463	20241220	120200	320165800	9690	9690	9690	9690	1088
464	20241220	120100	309623080	9690	9700	9700	9690	15
465	20241220	120000	309477720	9700	9700	9700	9700	2
466	20241220	115900	309458320	9700	9700	9700	9700	1
467	20241220	115800	309448620	9700	9700	9700	9700	17
468	20241220	115700	309283720	9690	9690	9690	9690	0
469	20241220	115600	309283720	9690	9690	9690	9690	0
470	20241220	115500	309283720	9690	9700	9700	9690	266
471	20241220	115400	306705180	9710	9710	9710	9710	7
472	20241220	115300	306637210	9710	9710	9710	9710	4
473	20241220	115200	306598370	9720	9720	9720	9720	0
474	20241220	115100	306598370	9720	9700	9720	9700	273
475	20241220	115000	303950250	9700	9700	9720	9700	180
476	20241220	114900	302204210	9700	9710	9710	9700	12
477	20241220	114800	302087700	9710	9710	9710	9710	126
478	20241220	114700	300864240	9710	9740	9740	9700	2424
479	20241220	114600	277311140	9760	9760	9760	9760	0
480	20241220	114500	277311140	9760	9760	9760	9760	0
481	20241220	114400	277311140	9760	9760	9760	9760	0
482	20241220	114300	277311140	9760	9760	9760	9760	0
483	20241220	114200	277311140	9760	9760	9760	9760	0
484	20241220	114100	277311140	9760	9760	9760	9760	0
485	20241220	114000	277311140	9760	9760	9760	9760	7
486	20241220	113900	277242820	9760	9760	9760	9760	3
487	20241220	113800	277213540	9760	9760	9760	9760	0
488	20241220	113700	277213540	9760	9760	9760	9760	102
489	20241220	113600	276218020	9760	9760	9760	9760	1
490	20241220	113500	276208260	9730	9760	9760	9730	101
491	20241220	113400	275225500	9760	9760	9760	9730	29
492	20241220	113300	274943210	9760	9760	9760	9760	0
493	20241220	113200	274943210	9760	9760	9760	9760	100
494	20241220	113100	273967210	9760	9750	9760	9750	151
495	20241220	113000	272494950	9750	9750	9750	9730	8
496	20241220	112900	272417040	9750	9750	9750	9750	0
497	20241220	112800	272417040	9750	9750	9750	9750	10
498	20241220	112700	272319540	9750	9750	9750	9750	1
499	20241220	112600	272309790	9750	9750	9750	9750	0
500	20241220	112500	272309790	9750	9720	9750	9720	78
501	20241220	112400	271551600	9750	9750	9750	9750	0
502	20241220	112300	271551600	9750	9750	9750	9750	0
503	20241220	112200	271551600	9750	9750	9750	9750	0
504	20241220	112100	271551600	9750	9750	9750	9750	1
505	20241220	112000	271541850	9720	9720	9730	9720	121
506	20241220	111900	270365720	9720	9770	9770	9720	3082
507	20241220	111800	240303240	9770	9780	9780	9770	40
508	20241220	111700	239912420	9770	9770	9770	9770	64
509	20241220	111600	239287140	9780	9780	9780	9780	7
510	20241220	111500	239218680	9770	9770	9780	9770	21
511	20241220	111400	239013500	9770	9770	9770	9770	19
512	20241220	111300	238827870	9790	9790	9790	9790	4
513	20241220	111200	238788710	9790	9790	9790	9790	1
514	20241220	111100	238778920	9750	9750	9750	9750	0
515	20241220	111000	238778920	9750	9770	9770	9750	955
516	20241220	110900	229467370	9770	9770	9770	9770	4
517	20241220	110800	229428290	9770	9770	9770	9770	2
518	20241220	110700	229408750	9790	9760	9790	9760	2
519	20241220	110600	229389200	9790	9790	9790	9790	0
520	20241220	110500	229389200	9790	9790	9790	9790	0
521	20241220	110400	229389200	9790	9790	9790	9790	0
522	20241220	110300	229389200	9790	9790	9790	9790	1
523	20241220	110200	229379410	9790	9790	9790	9790	2
524	20241220	110100	229359830	9790	9790	9790	9790	1
525	20241220	110000	229350040	9750	9750	9750	9750	7
526	20241220	105900	229281790	9800	9800	9800	9800	0
527	20241220	105800	229281790	9800	9800	9800	9800	0
528	20241220	105700	229281790	9800	9800	9800	9800	5
529	20241220	105600	229232790	9800	9800	9800	9800	0
530	20241220	105500	229232790	9800	9800	9800	9800	5
531	20241220	105400	229183790	9800	9800	9800	9800	60
532	20241220	105300	228595790	9800	9800	9800	9800	0
533	20241220	105200	228595790	9800	9800	9800	9800	0
534	20241220	105100	228595790	9800	9800	9800	9800	1
535	20241220	105000	228585990	9750	9760	9800	9750	588
536	20241220	104900	222847430	9800	9770	9800	9770	101
537	20241220	104800	221860630	9800	9800	9800	9800	0
538	20241220	104700	221860630	9800	9800	9800	9800	12
539	20241220	104600	221743030	9800	9790	9800	9760	155
540	20241220	104500	220228910	9800	9790	9800	9780	8
541	20241220	104400	220150630	9800	9800	9800	9800	1
542	20241220	104300	220140830	9790	9790	9790	9790	1
543	20241220	104200	220131040	9790	9790	9790	9790	10
544	20241220	104100	220033140	9780	9780	9780	9780	65
545	20241220	104000	219397440	9770	9770	9770	9770	136
546	20241220	103900	218068720	9770	9780	9780	9770	77
547	20241220	103800	217316400	9770	9770	9770	9770	0
548	20241220	103700	217316400	9770	9770	9770	9770	0
549	20241220	103600	217316400	9770	9760	9770	9760	112
550	20241220	103500	216223180	9760	9760	9760	9750	307
551	20241220	103400	213227140	9760	9780	9780	9760	52
552	20241220	103300	212719600	9780	9780	9780	9780	22
553	20241220	103200	212504440	9800	9800	9800	9800	0
554	20241220	103100	212504440	9800	9800	9800	9800	1
555	20241220	103000	212494640	9800	9800	9800	9800	2
556	20241220	102900	212475040	9800	9800	9800	9800	1
557	20241220	102800	212465240	9760	9760	9760	9760	0
558	20241220	102700	212465240	9760	9760	9760	9760	14
559	20241220	102600	212328600	9760	9760	9760	9760	276
560	20241220	102500	209634840	9760	9760	9760	9760	53
561	20241220	102400	209117560	9760	9770	9770	9760	145
562	20241220	102300	207700920	9770	9780	9780	9770	273
563	20241220	102200	205031710	9780	9780	9780	9780	160
564	20241220	102100	203466910	9780	9780	9780	9780	0
565	20241220	102000	203466910	9780	9780	9780	9780	0
566	20241220	101900	203466910	9780	9780	9780	9780	51
567	20241220	101800	202968130	9840	9840	9840	9840	1
568	20241220	101700	202958290	9840	9840	9840	9840	0
569	20241220	101600	202958290	9840	9840	9840	9840	0
570	20241220	101500	202958290	9840	9840	9840	9840	1
571	20241220	101400	202948450	9840	9800	9840	9790	289
572	20241220	101300	200115180	9840	9800	9840	9800	307
573	20241220	101200	197106330	9800	9800	9830	9800	1104
574	20241220	101100	186284010	9830	9830	9830	9800	442
575	20241220	101000	181951610	9810	9820	9820	9810	611
576	20241220	100900	175957690	9810	9810	9810	9810	0
577	20241220	100800	175957690	9810	9810	9810	9810	10
578	20241220	100700	175859590	9870	9870	9870	9870	31
579	20241220	100600	175553620	9800	9860	9860	9800	2000
580	20241220	100500	155925370	9890	9890	9890	9890	21
581	20241220	100400	155717680	9890	9890	9890	9890	0
582	20241220	100300	155717680	9890	9890	9890	9890	5
583	20241220	100200	155668230	9890	9890	9890	9890	0
584	20241220	100100	155668230	9890	9890	9890	9890	0
585	20241220	100000	155668230	9890	9870	9890	9870	351
586	20241220	095900	152203490	9860	9870	9870	9860	7
587	20241220	095800	152134440	9860	9870	9870	9860	11
588	20241220	095700	152025960	9870	9860	9880	9860	115
589	20241220	095600	150892030	9870	9890	9890	9860	1005
590	20241220	095500	140972580	9920	9920	9920	9920	0
591	20241220	095400	140972580	9920	9920	9920	9920	1
592	20241220	095300	140962660	9920	9920	9920	9890	658
593	20241220	095200	134448320	9930	9930	9930	9930	1
594	20241220	095100	134438390	10000	9940	10000	9930	190
595	20241220	095000	132551060	9950	9950	9950	9950	0
596	20241220	094900	132551060	9950	9950	9950	9950	0
597	20241220	094800	132551060	9950	9950	9950	9950	22
598	20241220	094700	132332160	10010	10010	10010	10010	0
599	20241220	094600	132332160	10010	10010	10010	10010	1
600	20241220	094500	132322150	9960	10010	10010	9960	503
601	20241220	094400	127292170	10010	10010	10010	10010	1
602	20241220	094300	127282160	9970	10010	10010	9970	3
603	20241220	094200	127252170	10010	10010	10010	9940	53
604	20241220	094100	126725140	10010	9930	10010	9930	11
605	20241220	094000	126615830	9950	9950	9950	9950	68
606	20241220	093900	125939230	9950	9990	9990	9950	234
607	20241220	093800	123607880	10040	10040	10040	10040	1
608	20241220	093700	123597840	9950	9950	9950	9950	20
609	20241220	093600	123398840	9950	9950	9950	9950	0
610	20241220	093500	123398840	9950	9950	9950	9950	100
611	20241220	093400	122403840	9950	9900	9950	9900	60
612	20241220	093300	121809790	9870	9870	9870	9870	0
613	20241220	093200	121809790	9870	9830	9880	9830	277
614	20241220	093100	119076120	9850	9880	9880	9850	9
615	20241220	093000	118987440	9820	9820	9820	9820	106
616	20241220	092900	117946520	9820	9820	9820	9820	0
617	20241220	092800	117946520	9820	9820	9820	9820	0
618	20241220	092700	117946520	9820	9820	9820	9820	100
619	20241220	092600	116964520	9820	9830	9830	9820	492
620	20241220	092500	112128770	9840	9880	9880	9840	765
621	20241220	092400	104592180	9890	9890	9890	9890	2
622	20241220	092300	104572400	9850	9880	9880	9850	98
623	20241220	092200	103605360	9880	9880	9880	9880	0
624	20241220	092100	103605360	9880	9860	9900	9860	203
625	20241220	092000	101603240	9860	9840	9860	9840	108
626	20241220	091900	100538520	9830	9830	9830	9830	10
627	20241220	091800	100440220	9840	9840	9840	9840	50
628	20241220	091700	99948220	9870	9830	9870	9830	207
629	20241220	091600	97911930	9830	9850	9850	9830	68
630	20241220	091500	97243190	9860	9860	9860	9850	667
631	20241220	091400	90670120	9860	9860	9900	9860	136
632	20241220	091300	89328960	9860	9870	9880	9860	22
633	20241220	091200	89111900	9870	9860	9870	9860	154
634	20241220	091100	87593340	9820	9820	9820	9820	0
635	20241220	091000	87593340	9820	9820	9860	9820	16
636	20241220	090900	87436180	9860	9900	9900	9810	1624
637	20241220	090800	71448480	9900	9930	9940	9900	206
638	20241220	090700	69405730	9930	9860	9930	9860	139
639	20241220	090600	68032120	9860	9850	9860	9850	15
640	20241220	090500	67884280	9840	9870	9890	9840	746
641	20241220	090400	60524460	9870	9940	9940	9870	1408
642	20241220	090300	46572790	9950	10020	10020	9950	693
643	20241220	090200	39649200	9980	10170	10170	9980	760
644	20241220	090100	31977240	10100	10070	10110	10070	631
645	20241220	090000	25612510	10040	10060	10180	10040	2526