KissMeData/066130/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194500	635922800	5820	5820	5820	5820	2749
3	20241219	194400	635922800	5820	5820	5820	5820	0
4	20241219	194300	635922800	5820	5820	5820	5820	0
5	20241219	194200	635922800	5820	5820	5820	5820	0
6	20241219	194100	635922800	5820	5820	5820	5820	0
7	20241219	194000	635922800	5820	5820	5820	5820	0
8	20241219	193900	635922800	5820	5820	5820	5820	0
9	20241219	193800	635922800	5820	5820	5820	5820	0
10	20241219	193700	635922800	5820	5820	5820	5820	0
11	20241219	193600	635922800	5820	5820	5820	5820	0
12	20241219	193500	635922800	5820	5820	5820	5820	0
13	20241219	193400	635922800	5820	5820	5820	5820	0
14	20241219	193300	635922800	5820	5820	5820	5820	0
15	20241219	193200	635922800	5820	5820	5820	5820	0
16	20241219	193100	635922800	5820	5820	5820	5820	0
17	20241219	193000	635922800	5820	5820	5820	5820	0
18	20241219	192900	635922800	5820	5820	5820	5820	0
19	20241219	192800	635922800	5820	5820	5820	5820	0
20	20241219	192700	635922800	5820	5820	5820	5820	0
21	20241219	192600	635922800	5820	5820	5820	5820	0
22	20241219	192500	635922800	5820	5820	5820	5820	0
23	20241219	192400	635922800	5820	5820	5820	5820	0
24	20241219	192300	635922800	5820	5820	5820	5820	0
25	20241219	192200	635922800	5820	5820	5820	5820	0
26	20241219	192100	635922800	5820	5820	5820	5820	0
27	20241219	192000	635922800	5820	5820	5820	5820	0
28	20241219	191900	635922800	5820	5820	5820	5820	0
29	20241219	191800	635922800	5820	5820	5820	5820	0
30	20241219	191700	635922800	5820	5820	5820	5820	0
31	20241219	191600	635922800	5820	5820	5820	5820	0
32	20241219	191500	635922800	5820	5820	5820	5820	2749
33	20241219	191400	635922800	5820	5820	5820	5820	0
34	20241219	191300	635922800	5820	5820	5820	5820	0
35	20241219	191200	635922800	5820	5820	5820	5820	0
36	20241219	191100	635922800	5820	5820	5820	5820	0
37	20241219	191000	635922800	5820	5820	5820	5820	0
38	20241219	190900	635922800	5820	5820	5820	5820	0
39	20241219	190800	635922800	5820	5820	5820	5820	0
40	20241219	190700	635922800	5820	5820	5820	5820	0
41	20241219	190600	635922800	5820	5820	5820	5820	0
42	20241219	190500	635922800	5820	5820	5820	5820	0
43	20241219	190400	635922800	5820	5820	5820	5820	0
44	20241219	190300	635922800	5820	5820	5820	5820	0
45	20241219	190200	635922800	5820	5820	5820	5820	0
46	20241219	190100	635922800	5820	5820	5820	5820	0
47	20241219	190000	635922800	5820	5820	5820	5820	0
48	20241219	185900	635922800	5820	5820	5820	5820	0
49	20241219	185800	635922800	5820	5820	5820	5820	0
50	20241219	185700	635922800	5820	5820	5820	5820	0
51	20241219	185600	635922800	5820	5820	5820	5820	0
52	20241219	185500	635922800	5820	5820	5820	5820	0
53	20241219	185400	635922800	5820	5820	5820	5820	0
54	20241219	185300	635922800	5820	5820	5820	5820	0
55	20241219	185200	635922800	5820	5820	5820	5820	0
56	20241219	185100	635922800	5820	5820	5820	5820	0
57	20241219	185000	635922800	5820	5820	5820	5820	0
58	20241219	184900	635922800	5820	5820	5820	5820	0
59	20241219	184800	635922800	5820	5820	5820	5820	0
60	20241219	184700	635922800	5820	5820	5820	5820	0
61	20241219	184600	635922800	5820	5820	5820	5820	0
62	20241219	184500	635922800	5820	5820	5820	5820	2749
63	20241219	184400	635922800	5820	5820	5820	5820	0
64	20241219	184300	635922800	5820	5820	5820	5820	0
65	20241219	184200	635922800	5820	5820	5820	5820	0
66	20241219	184100	635922800	5820	5820	5820	5820	0
67	20241219	184000	635922800	5820	5820	5820	5820	0
68	20241219	183900	635922800	5820	5820	5820	5820	0
69	20241219	183800	635922800	5820	5820	5820	5820	0
70	20241219	183700	635922800	5820	5820	5820	5820	0
71	20241219	183600	635922800	5820	5820	5820	5820	0
72	20241219	183500	635922800	5820	5820	5820	5820	0
73	20241219	183400	635922800	5820	5820	5820	5820	0
74	20241219	183300	635922800	5820	5820	5820	5820	0
75	20241219	183200	635922800	5820	5820	5820	5820	0
76	20241219	183100	635922800	5820	5820	5820	5820	0
77	20241219	183000	635922800	5820	5820	5820	5820	0
78	20241219	182900	635922800	5820	5820	5820	5820	0
79	20241219	182800	635922800	5820	5820	5820	5820	0
80	20241219	182700	635922800	5820	5820	5820	5820	0
81	20241219	182600	635922800	5820	5820	5820	5820	0
82	20241219	182500	635922800	5820	5820	5820	5820	0
83	20241219	182400	635922800	5820	5820	5820	5820	0
84	20241219	182300	635922800	5820	5820	5820	5820	0
85	20241219	182200	635922800	5820	5820	5820	5820	0
86	20241219	182100	635922800	5820	5820	5820	5820	0
87	20241219	182000	635922800	5820	5820	5820	5820	0
88	20241219	181900	635922800	5820	5820	5820	5820	0
89	20241219	181800	635922800	5820	5820	5820	5820	0
90	20241219	181700	635922800	5820	5820	5820	5820	0
91	20241219	181600	635922800	5820	5820	5820	5820	0
92	20241219	181500	635922800	5820	5820	5820	5820	2749
93	20241219	181400	635922800	5820	5820	5820	5820	0
94	20241219	181300	635922800	5820	5820	5820	5820	0
95	20241219	181200	635922800	5820	5820	5820	5820	0
96	20241219	181100	635922800	5820	5820	5820	5820	0
97	20241219	181000	635922800	5820	5820	5820	5820	0
98	20241219	180900	635922800	5820	5820	5820	5820	0
99	20241219	180800	635922800	5820	5820	5820	5820	0
100	20241219	180700	635922800	5820	5820	5820	5820	0
101	20241219	180600	635922800	5820	5820	5820	5820	0
102	20241219	180500	635922800	5820	5820	5820	5820	0
103	20241219	180400	635922800	5820	5820	5820	5820	0
104	20241219	180300	635922800	5820	5820	5820	5820	0
105	20241219	180200	635922800	5820	5820	5820	5820	0
106	20241219	180100	635922800	5820	5820	5820	5820	0
107	20241219	180000	635922800	5820	5820	5820	5820	0
108	20241219	175900	635922800	5820	5820	5820	5820	0
109	20241219	175800	635922800	5820	5820	5820	5820	0
110	20241219	175700	635922800	5820	5820	5820	5820	0
111	20241219	175600	635922800	5820	5820	5820	5820	0
112	20241219	175500	635922800	5820	5820	5820	5820	0
113	20241219	175400	635922800	5820	5820	5820	5820	0
114	20241219	175300	635922800	5820	5820	5820	5820	0
115	20241219	175200	635922800	5820	5820	5820	5820	0
116	20241219	175100	635922800	5820	5820	5820	5820	0
117	20241219	175000	635922800	5820	5820	5820	5820	0
118	20241219	174900	635922800	5820	5820	5820	5820	0
119	20241219	174800	635922800	5820	5820	5820	5820	0
120	20241219	174700	635922800	5820	5820	5820	5820	0
121	20241219	174600	635922800	5820	5820	5820	5820	0
122	20241219	174500	635922800	5820	5820	5820	5820	2749
123	20241219	174400	635922800	5820	5820	5820	5820	0
124	20241219	174300	635922800	5820	5820	5820	5820	0
125	20241219	174200	635922800	5820	5820	5820	5820	0
126	20241219	174100	635922800	5820	5820	5820	5820	0
127	20241219	174000	635922800	5820	5820	5820	5820	0
128	20241219	173900	635922800	5820	5820	5820	5820	0
129	20241219	173800	635922800	5820	5820	5820	5820	0
130	20241219	173700	635922800	5820	5820	5820	5820	0
131	20241219	173600	635922800	5820	5820	5820	5820	0
132	20241219	173500	635922800	5820	5820	5820	5820	0
133	20241219	173400	635922800	5820	5820	5820	5820	0
134	20241219	173300	635922800	5820	5820	5820	5820	0
135	20241219	173200	635922800	5820	5820	5820	5820	0
136	20241219	173100	635922800	5820	5820	5820	5820	0
137	20241219	173000	635922800	5820	5820	5820	5820	0
138	20241219	172900	635922800	5820	5820	5820	5820	0
139	20241219	172800	635922800	5820	5820	5820	5820	0
140	20241219	172700	635922800	5820	5820	5820	5820	0
141	20241219	172600	635922800	5820	5820	5820	5820	0
142	20241219	172500	635922800	5820	5820	5820	5820	0
143	20241219	172400	635922800	5820	5820	5820	5820	0
144	20241219	172300	635922800	5820	5820	5820	5820	0
145	20241219	172200	635922800	5820	5820	5820	5820	0
146	20241219	172100	635922800	5820	5820	5820	5820	0
147	20241219	172000	635922800	5820	5820	5820	5820	0
148	20241219	171900	635922800	5820	5820	5820	5820	0
149	20241219	171800	635922800	5820	5820	5820	5820	0
150	20241219	171700	635922800	5820	5820	5820	5820	0
151	20241219	171600	635922800	5820	5820	5820	5820	0
152	20241219	171500	635922800	5820	5820	5820	5820	2749
153	20241219	171400	635922800	5820	5820	5820	5820	0
154	20241219	171300	635922800	5820	5820	5820	5820	0
155	20241219	171200	635922800	5820	5820	5820	5820	0
156	20241219	171100	635922800	5820	5820	5820	5820	0
157	20241219	171000	635922800	5820	5820	5820	5820	0
158	20241219	170900	635922800	5820	5820	5820	5820	0
159	20241219	170800	635922800	5820	5820	5820	5820	0
160	20241219	170700	635922800	5820	5820	5820	5820	0
161	20241219	170600	635922800	5820	5820	5820	5820	0
162	20241219	170500	635922800	5820	5820	5820	5820	0
163	20241219	170400	635922800	5820	5820	5820	5820	0
164	20241219	170300	635922800	5820	5820	5820	5820	0
165	20241219	170200	635922800	5820	5820	5820	5820	0
166	20241219	170100	635922800	5820	5820	5820	5820	0
167	20241219	170000	635922800	5820	5820	5820	5820	0
168	20241219	165900	635922800	5820	5820	5820	5820	0
169	20241219	165800	635922800	5820	5820	5820	5820	0
170	20241219	165700	635922800	5820	5820	5820	5820	0
171	20241219	165600	635922800	5820	5820	5820	5820	0
172	20241219	165500	635922800	5820	5820	5820	5820	0
173	20241219	165400	635922800	5820	5820	5820	5820	0
174	20241219	165300	635922800	5820	5820	5820	5820	0
175	20241219	165200	635922800	5820	5820	5820	5820	0
176	20241219	165100	635922800	5820	5820	5820	5820	0
177	20241219	165000	635922800	5820	5820	5820	5820	0
178	20241219	164900	635922800	5820	5820	5820	5820	0
179	20241219	164800	635922800	5820	5820	5820	5820	0
180	20241219	164700	635922800	5820	5820	5820	5820	0
181	20241219	164600	635922800	5820	5820	5820	5820	0
182	20241219	164500	635922800	5820	5820	5820	5820	2749
183	20241219	164400	635922800	5820	5820	5820	5820	0
184	20241219	164300	635922800	5820	5820	5820	5820	0
185	20241219	164200	635922800	5820	5820	5820	5820	0
186	20241219	164100	635922800	5820	5820	5820	5820	0
187	20241219	164000	635922800	5820	5820	5820	5820	0
188	20241219	163900	635922800	5820	5820	5820	5820	0
189	20241219	163800	635922800	5820	5820	5820	5820	0
190	20241219	163700	635922800	5820	5820	5820	5820	0
191	20241219	163600	635922800	5820	5820	5820	5820	0
192	20241219	163500	635922800	5820	5820	5820	5820	0
193	20241219	163400	635922800	5820	5820	5820	5820	0
194	20241219	163300	635922800	5820	5820	5820	5820	0
195	20241219	163200	635922800	5820	5820	5820	5820	0
196	20241219	163100	635922800	5820	5820	5820	5820	0
197	20241219	163000	635922800	5820	5820	5820	5820	0
198	20241219	162900	635922800	5820	5820	5820	5820	0
199	20241219	162800	635922800	5820	5820	5820	5820	0
200	20241219	162700	635922800	5820	5820	5820	5820	0
201	20241219	162600	635922800	5820	5820	5820	5820	0
202	20241219	162500	635922800	5820	5820	5820	5820	0
203	20241219	162400	635922800	5820	5820	5820	5820	0
204	20241219	162300	635922800	5820	5820	5820	5820	0
205	20241219	162200	635922800	5820	5820	5820	5820	0
206	20241219	162100	635922800	5820	5820	5820	5820	0
207	20241219	162000	635922800	5820	5820	5820	5820	0
208	20241219	161900	635922800	5820	5820	5820	5820	0
209	20241219	161800	635922800	5820	5820	5820	5820	0
210	20241219	161700	635922800	5820	5820	5820	5820	0
211	20241219	161600	635922800	5820	5820	5820	5820	0
212	20241219	161500	635922800	5820	5820	5820	5820	2749
213	20241219	161400	635922800	5820	5820	5820	5820	0
214	20241219	161300	635922800	5820	5820	5820	5820	0
215	20241219	161200	635922800	5820	5820	5820	5820	0
216	20241219	161100	635922800	5820	5820	5820	5820	0
217	20241219	161000	635922800	5820	5820	5820	5820	0
218	20241219	160900	635922800	5820	5820	5820	5820	0
219	20241219	160800	635922800	5820	5820	5820	5820	0
220	20241219	160700	635922800	5820	5820	5820	5820	0
221	20241219	160600	635922800	5820	5820	5820	5820	0
222	20241219	160500	635922800	5820	5820	5820	5820	0
223	20241219	160400	635922800	5820	5820	5820	5820	0
224	20241219	160300	635922800	5820	5820	5820	5820	0
225	20241219	160200	635922800	5820	5820	5820	5820	0
226	20241219	160100	635922800	5820	5820	5820	5820	0
227	20241219	160000	635922800	5820	5820	5820	5820	0
228	20241219	155900	635922800	5820	5820	5820	5820	0
229	20241219	155800	635922800	5820	5820	5820	5820	0
230	20241219	155700	635922800	5820	5820	5820	5820	0
231	20241219	155600	635922800	5820	5820	5820	5820	0
232	20241219	155500	635922800	5820	5820	5820	5820	0
233	20241219	155400	635922800	5820	5820	5820	5820	0
234	20241219	155300	635922800	5820	5820	5820	5820	0
235	20241219	155200	635922800	5820	5820	5820	5820	0
236	20241219	155100	635922800	5820	5820	5820	5820	0
237	20241219	155000	635922800	5820	5820	5820	5820	0
238	20241219	154900	635922800	5820	5820	5820	5820	0
239	20241219	154800	635922800	5820	5820	5820	5820	0
240	20241219	154700	635922800	5820	5820	5820	5820	0
241	20241219	154600	635922800	5820	5820	5820	5820	0
242	20241219	154500	635922800	5820	5820	5820	5820	2749
243	20241219	154400	635922800	5820	5820	5820	5820	0
244	20241219	154300	635922800	5820	5820	5820	5820	0
245	20241219	154200	635922800	5820	5820	5820	5820	0
246	20241219	154100	635922800	5820	5820	5820	5820	0
247	20241219	154000	635922800	5820	5820	5820	5820	0
248	20241219	153900	635922800	5820	5820	5820	5820	0
249	20241219	153800	635922800	5820	5820	5820	5820	0
250	20241219	153700	635922800	5820	5820	5820	5820	0
251	20241219	153600	635922800	5820	5820	5820	5820	0
252	20241219	153500	635922800	5820	5820	5820	5820	0
253	20241219	153400	635922800	5820	5820	5820	5820	0
254	20241219	153300	635922800	5820	5820	5820	5820	0
255	20241219	153200	635922800	5820	5820	5820	5820	0
256	20241219	153100	635922800	5820	5820	5820	5820	0
257	20241219	153000	635922800	5820	5820	5820	5820	2749
258	20241219	152900	619923620	5770	5770	5770	5770	0
259	20241219	152800	619923620	5770	5770	5770	5770	0
260	20241219	152700	619923620	5770	5770	5770	5770	0
261	20241219	152600	619923620	5770	5770	5770	5770	0
262	20241219	152500	619923620	5770	5770	5770	5770	0
263	20241219	152400	619923620	5770	5770	5770	5770	0
264	20241219	152300	619923620	5770	5770	5770	5770	0
265	20241219	152200	619923620	5770	5770	5770	5770	0
266	20241219	152100	619923620	5770	5770	5770	5770	0
267	20241219	152000	619923620	5770	5770	5770	5770	0
268	20241219	151900	619923620	5770	5790	5790	5770	194
269	20241219	151800	618800600	5790	5790	5790	5790	255
270	20241219	151700	617324150	5790	5780	5790	5780	350
271	20241219	151600	615299830	5780	5770	5780	5770	295
272	20241219	151500	613596310	5770	5770	5770	5760	244
273	20241219	151400	612188450	5770	5770	5770	5770	100
274	20241219	151300	611611450	5770	5770	5770	5770	191
275	20241219	151200	610509380	5780	5780	5780	5780	0
276	20241219	151100	610509380	5780	5760	5780	5760	471
277	20241219	151000	607792700	5770	5780	5780	5770	262
278	20241219	150900	606279420	5780	5770	5780	5770	93
279	20241219	150800	605741910	5760	5760	5770	5760	631
280	20241219	150700	602106950	5780	5780	5780	5780	0
281	20241219	150600	602106950	5780	5780	5780	5780	0
282	20241219	150500	602106950	5780	5770	5780	5770	117
283	20241219	150400	601431850	5760	5760	5760	5760	100
284	20241219	150300	600855850	5760	5760	5760	5760	3
285	20241219	150200	600838570	5760	5760	5760	5760	1
286	20241219	150100	600832810	5750	5760	5760	5750	655
287	20241219	150000	597064310	5760	5760	5760	5760	2
288	20241219	145900	597052790	5760	5760	5760	5760	300
289	20241219	145800	595324790	5780	5780	5780	5780	0
290	20241219	145700	595324790	5780	5780	5780	5780	193
291	20241219	145600	594209250	5780	5780	5780	5780	156
292	20241219	145500	593307570	5750	5780	5780	5750	3474
293	20241219	145400	573328950	5780	5760	5780	5760	2281
294	20241219	145300	560189370	5760	5760	5760	5760	0
295	20241219	145200	560189370	5760	5760	5760	5760	0
296	20241219	145100	560189370	5760	5760	5760	5760	39
297	20241219	145000	559964730	5750	5770	5770	5750	3756
298	20241219	144900	538321570	5770	5780	5780	5770	7
299	20241219	144800	538281120	5790	5790	5790	5790	140
300	20241219	144700	537470520	5790	5790	5790	5790	0
301	20241219	144600	537470520	5790	5790	5790	5790	0
302	20241219	144500	537470520	5790	5790	5790	5790	0
303	20241219	144400	537470520	5790	5790	5790	5790	0
304	20241219	144300	537470520	5790	5790	5790	5790	100
305	20241219	144200	536891520	5790	5790	5790	5790	0
306	20241219	144100	536891520	5790	5780	5790	5780	461
307	20241219	144000	534226820	5780	5780	5780	5780	0
308	20241219	143900	534226820	5780	5780	5780	5780	114
309	20241219	143800	533567900	5770	5790	5790	5770	299
310	20241219	143700	531840690	5780	5780	5780	5780	50
311	20241219	143600	531551690	5770	5770	5770	5770	0
312	20241219	143500	531551690	5770	5770	5770	5770	0
313	20241219	143400	531551690	5770	5790	5790	5770	15
314	20241219	143300	531464900	5800	5800	5800	5800	121
315	20241219	143200	530763100	5770	5770	5770	5770	0
316	20241219	143100	530763100	5770	5770	5770	5770	4
317	20241219	143000	530740020	5780	5780	5780	5780	0
318	20241219	142900	530740020	5780	5810	5810	5780	705
319	20241219	142800	526663950	5810	5810	5810	5810	0
320	20241219	142700	526663950	5810	5810	5810	5810	0
321	20241219	142600	526663950	5810	5810	5810	5810	0
322	20241219	142500	526663950	5810	5810	5810	5810	0
323	20241219	142400	526663950	5810	5810	5810	5810	0
324	20241219	142300	526663950	5810	5810	5810	5810	159
325	20241219	142200	525740160	5810	5810	5810	5810	0
326	20241219	142100	525740160	5810	5820	5820	5790	909
327	20241219	142000	520476060	5820	5820	5820	5820	148
328	20241219	141900	519614700	5820	5820	5820	5820	0
329	20241219	141800	519614700	5820	5820	5820	5820	0
330	20241219	141700	519614700	5820	5820	5820	5820	0
331	20241219	141600	519614700	5820	5810	5820	5780	201
332	20241219	141500	518445280	5800	5800	5800	5800	23
333	20241219	141400	518311880	5780	5780	5780	5780	17
334	20241219	141300	518213620	5820	5820	5820	5820	0
335	20241219	141200	518213620	5820	5820	5820	5820	147
336	20241219	141100	517358080	5810	5810	5810	5810	0
337	20241219	141000	517358080	5810	5780	5810	5780	84
338	20241219	140900	516870160	5780	5820	5820	5780	154
339	20241219	140800	515977790	5810	5810	5810	5810	0
340	20241219	140700	515977790	5810	5810	5810	5810	111
341	20241219	140600	515332880	5810	5810	5810	5810	0
342	20241219	140500	515332880	5810	5810	5810	5810	30
343	20241219	140400	515158580	5820	5820	5820	5820	0
344	20241219	140300	515158580	5820	5820	5820	5820	0
345	20241219	140200	515158580	5820	5820	5820	5820	94
346	20241219	140100	514611500	5780	5820	5820	5780	433
347	20241219	140000	512104160	5800	5800	5800	5800	245
348	20241219	135900	510683160	5840	5790	5840	5790	501
349	20241219	135800	507765200	5790	5790	5790	5790	124
350	20241219	135700	507047240	5780	5780	5780	5780	0
351	20241219	135600	507047240	5780	5780	5780	5780	0
352	20241219	135500	507047240	5780	5780	5780	5780	49
353	20241219	135400	506764020	5780	5780	5780	5780	0
354	20241219	135300	506764020	5780	5780	5780	5780	1
355	20241219	135200	506758240	5780	5780	5780	5780	9
356	20241219	135100	506706220	5780	5780	5780	5780	0
357	20241219	135000	506706220	5780	5780	5780	5780	0
358	20241219	134900	506706220	5780	5780	5780	5780	766
359	20241219	134800	502278740	5790	5790	5790	5790	167
360	20241219	134700	501311810	5800	5790	5800	5790	51
361	20241219	134600	501016510	5790	5790	5790	5790	9
362	20241219	134500	500964400	5790	5790	5790	5790	0
363	20241219	134400	500964400	5790	5790	5790	5790	0
364	20241219	134300	500964400	5790	5790	5790	5790	0
365	20241219	134200	500964400	5790	5790	5790	5790	0
366	20241219	134100	500964400	5790	5790	5790	5790	0
367	20241219	134000	500964400	5790	5800	5800	5790	305
368	20241219	133900	499197100	5800	5800	5800	5800	0
369	20241219	133800	499197100	5800	5800	5800	5800	0
370	20241219	133700	499197100	5800	5810	5810	5800	533
371	20241219	133600	496105570	5820	5820	5820	5820	0
372	20241219	133500	496105570	5820	5840	5840	5820	226
373	20241219	133400	494790230	5840	5820	5840	5820	1370
374	20241219	133300	486816810	5820	5820	5820	5820	0
375	20241219	133200	486816810	5820	5840	5840	5820	338
376	20241219	133100	484848570	5840	5820	5840	5820	151
377	20241219	133000	483968810	5810	5810	5810	5810	234
378	20241219	132900	482609270	5810	5810	5810	5810	103
379	20241219	132800	482010840	5810	5810	5810	5810	142
380	20241219	132700	481185820	5800	5800	5800	5800	649
381	20241219	132600	477421620	5800	5800	5800	5800	0
382	20241219	132500	477421620	5800	5800	5800	5800	0
383	20241219	132400	477421620	5800	5800	5800	5800	0
384	20241219	132300	477421620	5800	5800	5800	5800	100
385	20241219	132200	476841620	5800	5800	5800	5800	125
386	20241219	132100	476116620	5790	5790	5790	5790	0
387	20241219	132000	476116620	5790	5790	5790	5790	346
388	20241219	131900	474113280	5790	5790	5790	5790	0
389	20241219	131800	474113280	5790	5790	5790	5790	25
390	20241219	131700	473968530	5790	5770	5790	5770	156
391	20241219	131600	473066200	5780	5780	5780	5780	0
392	20241219	131500	473066200	5780	5780	5780	5780	0
393	20241219	131400	473066200	5780	5780	5780	5780	11
394	20241219	131300	473002620	5790	5790	5790	5790	0
395	20241219	131200	473002620	5790	5790	5790	5790	0
396	20241219	131100	473002620	5790	5790	5790	5790	154
397	20241219	131000	472110960	5780	5780	5780	5780	100
398	20241219	130900	471532960	5790	5790	5790	5790	1
399	20241219	130800	471527170	5790	5790	5790	5790	0
400	20241219	130700	471527170	5790	5790	5790	5790	110
401	20241219	130600	470890270	5780	5780	5780	5780	66
402	20241219	130500	470508790	5780	5780	5780	5780	16
403	20241219	130400	470416310	5790	5790	5790	5790	0
404	20241219	130300	470416310	5790	5790	5790	5790	0
405	20241219	130200	470416310	5790	5780	5790	5780	164
406	20241219	130100	469466800	5780	5780	5780	5780	0
407	20241219	130000	469466800	5780	5780	5780	5780	45
408	20241219	125900	469206700	5780	5780	5780	5780	259
409	20241219	125800	467709680	5780	5780	5780	5780	0
410	20241219	125700	467709680	5780	5780	5780	5780	0
411	20241219	125600	467709680	5780	5780	5780	5780	0
412	20241219	125500	467709680	5780	5780	5780	5780	0
413	20241219	125400	467709680	5780	5780	5780	5780	0
414	20241219	125300	467709680	5780	5780	5780	5780	0
415	20241219	125200	467709680	5780	5780	5780	5780	54
416	20241219	125100	467397560	5770	5770	5770	5770	0
417	20241219	125000	467397560	5770	5770	5770	5770	200
418	20241219	124900	466243560	5770	5770	5770	5770	1
419	20241219	124800	466237790	5770	5780	5780	5770	56
420	20241219	124700	465914120	5780	5780	5780	5780	0
421	20241219	124600	465914120	5780	5770	5780	5770	542
422	20241219	124500	462786360	5780	5780	5780	5780	0
423	20241219	124400	462786360	5780	5780	5780	5780	0
424	20241219	124300	462786360	5780	5780	5780	5780	0
425	20241219	124200	462786360	5780	5780	5780	5780	96
426	20241219	124100	462231480	5770	5770	5770	5770	0
427	20241219	124000	462231480	5770	5770	5770	5770	648
428	20241219	123900	458492520	5780	5780	5780	5780	0
429	20241219	123800	458492520	5780	5780	5780	5780	146
430	20241219	123700	457648640	5780	5780	5780	5780	16
431	20241219	123600	457556160	5780	5780	5780	5780	62
432	20241219	123500	457197800	5780	5780	5780	5780	0
433	20241219	123400	457197800	5780	5780	5780	5780	0
434	20241219	123300	457197800	5780	5780	5780	5780	50
435	20241219	123200	456908800	5750	5750	5750	5750	0
436	20241219	123100	456908800	5750	5750	5750	5750	0
437	20241219	123000	456908800	5750	5750	5750	5750	0
438	20241219	122900	456908800	5750	5750	5750	5750	1482
439	20241219	122800	448387300	5750	5750	5750	5750	765
440	20241219	122700	443988550	5750	5770	5770	5750	938
441	20241219	122600	438591840	5760	5760	5760	5760	0
442	20241219	122500	438591840	5760	5770	5770	5760	1109
443	20241219	122400	432202930	5790	5790	5790	5790	0
444	20241219	122300	432202930	5790	5790	5790	5790	0
445	20241219	122200	432202930	5790	5790	5790	5790	0
446	20241219	122100	432202930	5790	5790	5790	5790	1
447	20241219	122000	432197140	5760	5770	5770	5760	600
448	20241219	121900	428739510	5770	5770	5770	5770	2
449	20241219	121800	428727970	5770	5770	5770	5770	217
450	20241219	121700	427475880	5790	5790	5790	5790	0
451	20241219	121600	427475880	5790	5790	5790	5790	0
452	20241219	121500	427475880	5790	5780	5790	5770	2318
453	20241219	121400	414093280	5780	5780	5780	5780	19
454	20241219	121300	413983460	5780	5780	5780	5780	0
455	20241219	121200	413983460	5780	5780	5780	5780	2
456	20241219	121100	413971900	5780	5780	5780	5780	17
457	20241219	121000	413873640	5790	5790	5790	5790	10
458	20241219	120900	413815740	5800	5800	5800	5800	0
459	20241219	120800	413815740	5800	5800	5800	5800	0
460	20241219	120700	413815740	5800	5800	5800	5800	0
461	20241219	120600	413815740	5800	5800	5800	5800	0
462	20241219	120500	413815740	5800	5800	5800	5800	100
463	20241219	120400	413235740	5790	5790	5790	5790	0
464	20241219	120300	413235740	5790	5790	5790	5790	30
465	20241219	120200	413062040	5780	5780	5780	5780	0
466	20241219	120100	413062040	5780	5790	5790	5780	363
467	20241219	120000	410960280	5790	5790	5790	5790	692
468	20241219	115900	406953600	5780	5780	5780	5780	0
469	20241219	115800	406953600	5780	5780	5780	5780	0
470	20241219	115700	406953600	5780	5780	5780	5780	0
471	20241219	115600	406953600	5780	5780	5780	5780	0
472	20241219	115500	406953600	5780	5780	5780	5780	0
473	20241219	115400	406953600	5780	5780	5780	5780	0
474	20241219	115300	406953600	5780	5780	5780	5780	0
475	20241219	115200	406953600	5780	5780	5780	5780	137
476	20241219	115100	406161740	5790	5790	5790	5790	36
477	20241219	115000	405953300	5770	5770	5770	5770	0
478	20241219	114900	405953300	5770	5770	5770	5770	0
479	20241219	114800	405953300	5770	5770	5770	5770	0
480	20241219	114700	405953300	5770	5770	5770	5770	0
481	20241219	114600	405953300	5770	5770	5770	5770	0
482	20241219	114500	405953300	5770	5770	5770	5770	1
483	20241219	114400	405947530	5780	5780	5780	5780	0
484	20241219	114300	405947530	5780	5780	5780	5780	0
485	20241219	114200	405947530	5780	5780	5780	5780	0
486	20241219	114100	405947530	5780	5800	5800	5780	337
487	20241219	114000	403999470	5800	5780	5800	5780	1731
488	20241219	113900	393964010	5780	5780	5780	5780	0
489	20241219	113800	393964010	5780	5780	5780	5780	1529
490	20241219	113700	385126390	5780	5780	5780	5780	0
491	20241219	113600	385126390	5780	5780	5780	5780	10
492	20241219	113500	385068590	5780	5780	5780	5780	0
493	20241219	113400	385068590	5780	5780	5780	5780	0
494	20241219	113300	385068590	5780	5780	5780	5780	0
495	20241219	113200	385068590	5780	5780	5780	5780	1
496	20241219	113100	385062810	5750	5750	5750	5750	0
497	20241219	113000	385062810	5750	5760	5760	5750	1690
498	20241219	112900	375344930	5760	5760	5760	5760	624
499	20241219	112800	371750690	5760	5760	5760	5760	0
500	20241219	112700	371750690	5760	5760	5760	5760	0
501	20241219	112600	371750690	5760	5760	5760	5760	0
502	20241219	112500	371750690	5760	5760	5760	5760	0
503	20241219	112400	371750690	5760	5760	5760	5760	1444
504	20241219	112300	363433250	5780	5780	5780	5780	0
505	20241219	112200	363433250	5780	5780	5780	5780	0
506	20241219	112100	363433250	5780	5780	5780	5780	0
507	20241219	112000	363433250	5780	5780	5780	5780	135
508	20241219	111900	362652950	5780	5780	5780	5780	88
509	20241219	111800	362144310	5790	5790	5790	5790	0
510	20241219	111700	362144310	5790	5790	5790	5790	0
511	20241219	111600	362144310	5790	5790	5790	5790	2
512	20241219	111500	362132730	5790	5790	5790	5790	0
513	20241219	111400	362132730	5790	5790	5790	5790	100
514	20241219	111300	361553730	5790	5790	5790	5790	0
515	20241219	111200	361553730	5790	5790	5790	5790	0
516	20241219	111100	361553730	5790	5790	5790	5790	1328
517	20241219	111000	353864610	5790	5800	5800	5790	244
518	20241219	110900	352449420	5790	5790	5790	5790	14
519	20241219	110800	352368360	5790	5790	5790	5790	1
520	20241219	110700	352362570	5790	5790	5790	5790	0
521	20241219	110600	352362570	5790	5790	5790	5790	417
522	20241219	110500	349948140	5790	5790	5790	5790	0
523	20241219	110400	349948140	5790	5790	5790	5790	0
524	20241219	110300	349948140	5790	5790	5790	5790	0
525	20241219	110200	349948140	5790	5790	5790	5790	1
526	20241219	110100	349942350	5790	5790	5790	5790	0
527	20241219	110000	349942350	5790	5790	5790	5790	0
528	20241219	105900	349942350	5790	5790	5790	5790	35
529	20241219	105800	349739700	5780	5780	5780	5780	1
530	20241219	105700	349733920	5790	5790	5790	5790	1
531	20241219	105600	349728130	5760	5780	5780	5760	1122
532	20241219	105500	343242990	5790	5790	5790	5790	1344
533	20241219	105400	335461230	5800	5800	5800	5800	50
534	20241219	105300	335171230	5800	5800	5800	5800	6
535	20241219	105200	335136430	5800	5800	5800	5800	556
536	20241219	105100	331911630	5800	5800	5800	5790	1905
537	20241219	105000	320868640	5790	5800	5800	5790	148
538	20241219	104900	320011240	5800	5800	5800	5800	10
539	20241219	104800	319953240	5800	5800	5800	5800	0
540	20241219	104700	319953240	5800	5800	5800	5800	1
541	20241219	104600	319947440	5800	5800	5800	5800	502
542	20241219	104500	317035840	5800	5800	5800	5800	436
543	20241219	104400	314507040	5800	5800	5800	5800	3607
544	20241219	104300	293586440	5800	5800	5800	5790	6529
545	20241219	104200	255727840	5800	5800	5800	5800	0
546	20241219	104100	255727840	5800	5800	5800	5800	465
547	20241219	104000	253030840	5790	5790	5790	5790	19
548	20241219	103900	252920830	5790	5790	5790	5790	0
549	20241219	103800	252920830	5790	5790	5790	5790	0
550	20241219	103700	252920830	5790	5790	5790	5790	1691
551	20241219	103600	243129940	5780	5760	5780	5760	761
552	20241219	103500	238741500	5770	5770	5770	5770	0
553	20241219	103400	238741500	5770	5770	5770	5770	0
554	20241219	103300	238741500	5770	5770	5770	5770	0
555	20241219	103200	238741500	5770	5770	5770	5770	0
556	20241219	103100	238741500	5770	5760	5770	5760	196
557	20241219	103000	237611580	5770	5770	5770	5770	0
558	20241219	102900	237611580	5770	5770	5770	5770	83
559	20241219	102800	237132670	5750	5750	5750	5750	0
560	20241219	102700	237132670	5750	5750	5750	5750	13811
561	20241219	102600	157719420	5750	5750	5750	5750	1107
562	20241219	102500	151354170	5780	5780	5780	5780	0
563	20241219	102400	151354170	5780	5780	5780	5780	0
564	20241219	102300	151354170	5780	5780	5780	5780	1
565	20241219	102200	151348390	5750	5770	5770	5750	224
566	20241219	102100	150057450	5770	5770	5770	5770	0
567	20241219	102000	150057450	5770	5790	5790	5770	735
568	20241219	101900	145816420	5780	5780	5780	5780	0
569	20241219	101800	145816420	5780	5780	5780	5780	0
570	20241219	101700	145816420	5780	5780	5780	5780	299
571	20241219	101600	144088200	5790	5790	5790	5790	0
572	20241219	101500	144088200	5790	5780	5790	5780	145
573	20241219	101400	143250090	5790	5780	5790	5780	3
574	20241219	101300	143232740	5790	5790	5790	5790	0
575	20241219	101200	143232740	5790	5790	5790	5790	0
576	20241219	101100	143232740	5790	5780	5790	5780	229
577	20241219	101000	141908720	5800	5800	5800	5800	0
578	20241219	100900	141908720	5800	5800	5800	5800	0
579	20241219	100800	141908720	5800	5800	5800	5800	150
580	20241219	100700	141038720	5800	5800	5800	5800	0
581	20241219	100600	141038720	5800	5800	5800	5800	1
582	20241219	100500	141032920	5800	5790	5800	5770	372
583	20241219	100400	138879050	5790	5790	5790	5790	301
584	20241219	100300	137136260	5790	5790	5790	5790	0
585	20241219	100200	137136260	5790	5790	5790	5790	0
586	20241219	100100	137136260	5790	5790	5790	5790	0
587	20241219	100000	137136260	5790	5790	5790	5790	0
588	20241219	095900	137136260	5790	5790	5790	5790	0
589	20241219	095800	137136260	5790	5790	5790	5790	0
590	20241219	095700	137136260	5790	5790	5790	5790	0
591	20241219	095600	137136260	5790	5790	5790	5790	0
592	20241219	095500	137136260	5790	5770	5790	5770	728
593	20241219	095400	132935630	5770	5780	5780	5770	647
594	20241219	095300	129200970	5800	5780	5800	5780	24
595	20241219	095200	129062070	5800	5800	5800	5800	0
596	20241219	095100	129062070	5800	5780	5800	5780	977
597	20241219	095000	123414240	5800	5800	5800	5800	0
598	20241219	094900	123414240	5800	5800	5800	5780	230
599	20241219	094800	122081670	5800	5790	5800	5780	113
600	20241219	094700	121427960	5790	5800	5800	5790	701
601	20241219	094600	117367640	5790	5790	5790	5790	4
602	20241219	094500	117344480	5790	5790	5790	5790	20
603	20241219	094400	117228680	5780	5790	5790	5780	205
604	20241219	094300	116041770	5780	5790	5790	5780	100
605	20241219	094200	115463760	5790	5790	5790	5790	0
606	20241219	094100	115463760	5790	5790	5790	5790	0
607	20241219	094000	115463760	5790	5790	5790	5790	56
608	20241219	093900	115139520	5790	5790	5790	5790	9
609	20241219	093800	115087410	5790	5790	5790	5790	0
610	20241219	093700	115087410	5790	5790	5790	5790	597
611	20241219	093600	111630780	5790	5790	5790	5790	20
612	20241219	093500	111514980	5790	5790	5790	5790	5
613	20241219	093400	111486030	5790	5790	5790	5790	0
614	20241219	093300	111486030	5790	5790	5790	5790	9
615	20241219	093200	111433920	5790	5790	5790	5790	334
616	20241219	093100	109500060	5790	5790	5790	5790	1197
617	20241219	093000	102569430	5800	5800	5800	5800	1652
618	20241219	092900	92987830	5790	5790	5790	5790	100
619	20241219	092800	92408830	5790	5790	5790	5790	0
620	20241219	092700	92408830	5790	5780	5790	5780	28
621	20241219	092600	92246960	5790	5770	5790	5770	1213
622	20241219	092500	85235740	5770	5770	5770	5770	1
623	20241219	092400	85229970	5760	5760	5760	5760	212
624	20241219	092300	84008850	5770	5770	5770	5770	5
625	20241219	092200	83980000	5770	5760	5770	5750	133
626	20241219	092100	83214860	5770	5770	5770	5770	233
627	20241219	092000	81870450	5780	5770	5780	5770	1808
628	20241219	091900	71429970	5770	5770	5770	5770	503
629	20241219	091800	68527660	5780	5790	5790	5780	111
630	20241219	091700	67886010	5800	5800	5800	5800	237
631	20241219	091600	66511410	5790	5800	5800	5790	109
632	20241219	091500	65879320	5770	5770	5780	5770	30
633	20241219	091400	65706200	5800	5800	5800	5800	1275
634	20241219	091300	58311200	5800	5790	5800	5790	1519
635	20241219	091200	49501010	5790	5760	5790	5760	1114
636	20241219	091100	43082150	5760	5760	5760	5760	200
637	20241219	091000	41930150	5760	5790	5790	5760	1057
638	20241219	090900	35825980	5800	5790	5800	5790	118
639	20241219	090800	35141590	5790	5780	5810	5770	934
640	20241219	090700	29726280	5780	5780	5780	5780	34
641	20241219	090600	29529760	5770	5800	5800	5770	244
642	20241219	090500	28117560	5760	5740	5760	5740	154
643	20241219	090400	27230720	5740	5740	5740	5740	105
644	20241219	090300	26628020	5720	5720	5720	5720	0
645	20241219	090200	26628020	5720	5720	5720	5720	50
646	20241219	090100	26342020	5710	5720	5750	5710	1962
647	20241219	090000	15111560	5720	5730	5760	5720	2636