KissMeData/053080/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193600	519850410	12600	12600	12600	12600	2518
3	20241220	193500	519850410	12600	12600	12600	12600	0
4	20241220	193400	519850410	12600	12600	12600	12600	0
5	20241220	193300	519850410	12600	12600	12600	12600	0
6	20241220	193200	519850410	12600	12600	12600	12600	0
7	20241220	193100	519850410	12600	12600	12600	12600	0
8	20241220	193000	519850410	12600	12600	12600	12600	0
9	20241220	192900	519850410	12600	12600	12600	12600	0
10	20241220	192800	519850410	12600	12600	12600	12600	0
11	20241220	192700	519850410	12600	12600	12600	12600	0
12	20241220	192600	519850410	12600	12600	12600	12600	0
13	20241220	192500	519850410	12600	12600	12600	12600	0
14	20241220	192400	519850410	12600	12600	12600	12600	0
15	20241220	192300	519850410	12600	12600	12600	12600	0
16	20241220	192200	519850410	12600	12600	12600	12600	0
17	20241220	192100	519850410	12600	12600	12600	12600	0
18	20241220	192000	519850410	12600	12600	12600	12600	0
19	20241220	191900	519850410	12600	12600	12600	12600	0
20	20241220	191800	519850410	12600	12600	12600	12600	0
21	20241220	191700	519850410	12600	12600	12600	12600	0
22	20241220	191600	519850410	12600	12600	12600	12600	0
23	20241220	191500	519850410	12600	12600	12600	12600	0
24	20241220	191400	519850410	12600	12600	12600	12600	0
25	20241220	191300	519850410	12600	12600	12600	12600	0
26	20241220	191200	519850410	12600	12600	12600	12600	0
27	20241220	191100	519850410	12600	12600	12600	12600	0
28	20241220	191000	519850410	12600	12600	12600	12600	0
29	20241220	190900	519850410	12600	12600	12600	12600	0
30	20241220	190800	519850410	12600	12600	12600	12600	0
31	20241220	190700	519850410	12600	12600	12600	12600	0
32	20241220	190600	519850410	12600	12600	12600	12600	2518
33	20241220	190500	519850410	12600	12600	12600	12600	0
34	20241220	190400	519850410	12600	12600	12600	12600	0
35	20241220	190300	519850410	12600	12600	12600	12600	0
36	20241220	190200	519850410	12600	12600	12600	12600	0
37	20241220	190100	519850410	12600	12600	12600	12600	0
38	20241220	190000	519850410	12600	12600	12600	12600	0
39	20241220	185900	519850410	12600	12600	12600	12600	0
40	20241220	185800	519850410	12600	12600	12600	12600	0
41	20241220	185700	519850410	12600	12600	12600	12600	0
42	20241220	185600	519850410	12600	12600	12600	12600	0
43	20241220	185500	519850410	12600	12600	12600	12600	0
44	20241220	185400	519850410	12600	12600	12600	12600	0
45	20241220	185300	519850410	12600	12600	12600	12600	0
46	20241220	185200	519850410	12600	12600	12600	12600	0
47	20241220	185100	519850410	12600	12600	12600	12600	0
48	20241220	185000	519850410	12600	12600	12600	12600	0
49	20241220	184900	519850410	12600	12600	12600	12600	0
50	20241220	184800	519850410	12600	12600	12600	12600	0
51	20241220	184700	519850410	12600	12600	12600	12600	0
52	20241220	184600	519850410	12600	12600	12600	12600	0
53	20241220	184500	519850410	12600	12600	12600	12600	0
54	20241220	184400	519850410	12600	12600	12600	12600	0
55	20241220	184300	519850410	12600	12600	12600	12600	0
56	20241220	184200	519850410	12600	12600	12600	12600	0
57	20241220	184100	519850410	12600	12600	12600	12600	0
58	20241220	184000	519850410	12600	12600	12600	12600	0
59	20241220	183900	519850410	12600	12600	12600	12600	0
60	20241220	183800	519850410	12600	12600	12600	12600	0
61	20241220	183700	519850410	12600	12600	12600	12600	0
62	20241220	183600	519850410	12600	12600	12600	12600	2518
63	20241220	183500	519850410	12600	12600	12600	12600	0
64	20241220	183400	519850410	12600	12600	12600	12600	0
65	20241220	183300	519850410	12600	12600	12600	12600	0
66	20241220	183200	519850410	12600	12600	12600	12600	0
67	20241220	183100	519850410	12600	12600	12600	12600	0
68	20241220	183000	519850410	12600	12600	12600	12600	0
69	20241220	182900	519850410	12600	12600	12600	12600	0
70	20241220	182800	519850410	12600	12600	12600	12600	0
71	20241220	182700	519850410	12600	12600	12600	12600	0
72	20241220	182600	519850410	12600	12600	12600	12600	0
73	20241220	182500	519850410	12600	12600	12600	12600	0
74	20241220	182400	519850410	12600	12600	12600	12600	0
75	20241220	182300	519850410	12600	12600	12600	12600	0
76	20241220	182200	519850410	12600	12600	12600	12600	0
77	20241220	182100	519850410	12600	12600	12600	12600	0
78	20241220	182000	519850410	12600	12600	12600	12600	0
79	20241220	181900	519850410	12600	12600	12600	12600	0
80	20241220	181800	519850410	12600	12600	12600	12600	0
81	20241220	181700	519850410	12600	12600	12600	12600	0
82	20241220	181600	519850410	12600	12600	12600	12600	0
83	20241220	181500	519850410	12600	12600	12600	12600	0
84	20241220	181400	519850410	12600	12600	12600	12600	0
85	20241220	181300	519850410	12600	12600	12600	12600	0
86	20241220	181200	519850410	12600	12600	12600	12600	0
87	20241220	181100	519850410	12600	12600	12600	12600	0
88	20241220	181000	519850410	12600	12600	12600	12600	0
89	20241220	180900	519850410	12600	12600	12600	12600	0
90	20241220	180800	519850410	12600	12600	12600	12600	0
91	20241220	180700	519850410	12600	12600	12600	12600	0
92	20241220	180600	519850410	12600	12600	12600	12600	2518
93	20241220	180500	519850410	12600	12600	12600	12600	0
94	20241220	180400	519850410	12600	12600	12600	12600	0
95	20241220	180300	519850410	12600	12600	12600	12600	0
96	20241220	180200	519850410	12600	12600	12600	12600	0
97	20241220	180100	519850410	12600	12600	12600	12600	0
98	20241220	180000	519850410	12600	12600	12600	12600	0
99	20241220	175900	519850410	12600	12600	12600	12600	0
100	20241220	175800	519850410	12600	12600	12600	12600	0
101	20241220	175700	519850410	12600	12600	12600	12600	0
102	20241220	175600	519850410	12600	12600	12600	12600	0
103	20241220	175500	519850410	12600	12600	12600	12600	0
104	20241220	175400	519850410	12600	12600	12600	12600	0
105	20241220	175300	519850410	12600	12600	12600	12600	0
106	20241220	175200	519850410	12600	12600	12600	12600	0
107	20241220	175100	519850410	12600	12600	12600	12600	0
108	20241220	175000	519850410	12600	12600	12600	12600	0
109	20241220	174900	519850410	12600	12600	12600	12600	0
110	20241220	174800	519850410	12600	12600	12600	12600	0
111	20241220	174700	519850410	12600	12600	12600	12600	0
112	20241220	174600	519850410	12600	12600	12600	12600	0
113	20241220	174500	519850410	12600	12600	12600	12600	0
114	20241220	174400	519850410	12600	12600	12600	12600	0
115	20241220	174300	519850410	12600	12600	12600	12600	0
116	20241220	174200	519850410	12600	12600	12600	12600	0
117	20241220	174100	519850410	12600	12600	12600	12600	0
118	20241220	174000	519850410	12600	12600	12600	12600	0
119	20241220	173900	519850410	12600	12600	12600	12600	0
120	20241220	173800	519850410	12600	12600	12600	12600	0
121	20241220	173700	519850410	12600	12600	12600	12600	0
122	20241220	173600	519850410	12600	12600	12600	12600	2518
123	20241220	173500	519850410	12600	12600	12600	12600	0
124	20241220	173400	519850410	12600	12600	12600	12600	0
125	20241220	173300	519850410	12600	12600	12600	12600	0
126	20241220	173200	519850410	12600	12600	12600	12600	0
127	20241220	173100	519850410	12600	12600	12600	12600	0
128	20241220	173000	519850410	12600	12600	12600	12600	0
129	20241220	172900	519850410	12600	12600	12600	12600	0
130	20241220	172800	519850410	12600	12600	12600	12600	0
131	20241220	172700	519850410	12600	12600	12600	12600	0
132	20241220	172600	519850410	12600	12600	12600	12600	0
133	20241220	172500	519850410	12600	12600	12600	12600	0
134	20241220	172400	519850410	12600	12600	12600	12600	0
135	20241220	172300	519850410	12600	12600	12600	12600	0
136	20241220	172200	519850410	12600	12600	12600	12600	0
137	20241220	172100	519850410	12600	12600	12600	12600	0
138	20241220	172000	519850410	12600	12600	12600	12600	0
139	20241220	171900	519850410	12600	12600	12600	12600	0
140	20241220	171800	519850410	12600	12600	12600	12600	0
141	20241220	171700	519850410	12600	12600	12600	12600	0
142	20241220	171600	519850410	12600	12600	12600	12600	0
143	20241220	171500	519850410	12600	12600	12600	12600	0
144	20241220	171400	519850410	12600	12600	12600	12600	0
145	20241220	171300	519850410	12600	12600	12600	12600	0
146	20241220	171200	519850410	12600	12600	12600	12600	0
147	20241220	171100	519850410	12600	12600	12600	12600	0
148	20241220	171000	519850410	12600	12600	12600	12600	0
149	20241220	170900	519850410	12600	12600	12600	12600	0
150	20241220	170800	519850410	12600	12600	12600	12600	0
151	20241220	170700	519850410	12600	12600	12600	12600	0
152	20241220	170600	519850410	12600	12600	12600	12600	2518
153	20241220	170500	519850410	12600	12600	12600	12600	0
154	20241220	170400	519850410	12600	12600	12600	12600	0
155	20241220	170300	519850410	12600	12600	12600	12600	0
156	20241220	170200	519850410	12600	12600	12600	12600	0
157	20241220	170100	519850410	12600	12600	12600	12600	0
158	20241220	170000	519850410	12600	12600	12600	12600	0
159	20241220	165900	519850410	12600	12600	12600	12600	0
160	20241220	165800	519850410	12600	12600	12600	12600	0
161	20241220	165700	519850410	12600	12600	12600	12600	0
162	20241220	165600	519850410	12600	12600	12600	12600	0
163	20241220	165500	519850410	12600	12600	12600	12600	0
164	20241220	165400	519850410	12600	12600	12600	12600	0
165	20241220	165300	519850410	12600	12600	12600	12600	0
166	20241220	165200	519850410	12600	12600	12600	12600	0
167	20241220	165100	519850410	12600	12600	12600	12600	0
168	20241220	165000	519850410	12600	12600	12600	12600	0
169	20241220	164900	519850410	12600	12600	12600	12600	0
170	20241220	164800	519850410	12600	12600	12600	12600	0
171	20241220	164700	519850410	12600	12600	12600	12600	0
172	20241220	164600	519850410	12600	12600	12600	12600	0
173	20241220	164500	519850410	12600	12600	12600	12600	0
174	20241220	164400	519850410	12600	12600	12600	12600	0
175	20241220	164300	519850410	12600	12600	12600	12600	0
176	20241220	164200	519850410	12600	12600	12600	12600	0
177	20241220	164100	519850410	12600	12600	12600	12600	0
178	20241220	164000	519850410	12600	12600	12600	12600	0
179	20241220	163900	519850410	12600	12600	12600	12600	0
180	20241220	163800	519850410	12600	12600	12600	12600	0
181	20241220	163700	519850410	12600	12600	12600	12600	0
182	20241220	163600	519850410	12600	12600	12600	12600	2518
183	20241220	163500	519850410	12600	12600	12600	12600	0
184	20241220	163400	519850410	12600	12600	12600	12600	0
185	20241220	163300	519850410	12600	12600	12600	12600	0
186	20241220	163200	519850410	12600	12600	12600	12600	0
187	20241220	163100	519850410	12600	12600	12600	12600	0
188	20241220	163000	519850410	12600	12600	12600	12600	0
189	20241220	162900	519850410	12600	12600	12600	12600	0
190	20241220	162800	519850410	12600	12600	12600	12600	0
191	20241220	162700	519850410	12600	12600	12600	12600	0
192	20241220	162600	519850410	12600	12600	12600	12600	0
193	20241220	162500	519850410	12600	12600	12600	12600	0
194	20241220	162400	519850410	12600	12600	12600	12600	0
195	20241220	162300	519850410	12600	12600	12600	12600	0
196	20241220	162200	519850410	12600	12600	12600	12600	0
197	20241220	162100	519850410	12600	12600	12600	12600	0
198	20241220	162000	519850410	12600	12600	12600	12600	0
199	20241220	161900	519850410	12600	12600	12600	12600	0
200	20241220	161800	519850410	12600	12600	12600	12600	0
201	20241220	161700	519850410	12600	12600	12600	12600	0
202	20241220	161600	519850410	12600	12600	12600	12600	0
203	20241220	161500	519850410	12600	12600	12600	12600	0
204	20241220	161400	519850410	12600	12600	12600	12600	0
205	20241220	161300	519850410	12600	12600	12600	12600	0
206	20241220	161200	519850410	12600	12600	12600	12600	0
207	20241220	161100	519850410	12600	12600	12600	12600	0
208	20241220	161000	519850410	12600	12600	12600	12600	0
209	20241220	160900	519850410	12600	12600	12600	12600	0
210	20241220	160800	519850410	12600	12600	12600	12600	0
211	20241220	160700	519850410	12600	12600	12600	12600	0
212	20241220	160600	519850410	12600	12600	12600	12600	2518
213	20241220	160500	519850410	12600	12600	12600	12600	0
214	20241220	160400	519850410	12600	12600	12600	12600	0
215	20241220	160300	519850410	12600	12600	12600	12600	0
216	20241220	160200	519850410	12600	12600	12600	12600	0
217	20241220	160100	519850410	12600	12600	12600	12600	0
218	20241220	160000	519850410	12600	12600	12600	12600	0
219	20241220	155900	519850410	12600	12600	12600	12600	0
220	20241220	155800	519850410	12600	12600	12600	12600	0
221	20241220	155700	519850410	12600	12600	12600	12600	0
222	20241220	155600	519850410	12600	12600	12600	12600	0
223	20241220	155500	519850410	12600	12600	12600	12600	0
224	20241220	155400	519850410	12600	12600	12600	12600	0
225	20241220	155300	519850410	12600	12600	12600	12600	0
226	20241220	155200	519850410	12600	12600	12600	12600	0
227	20241220	155100	519850410	12600	12600	12600	12600	0
228	20241220	155000	519850410	12600	12600	12600	12600	0
229	20241220	154900	519850410	12600	12600	12600	12600	0
230	20241220	154800	519850410	12600	12600	12600	12600	0
231	20241220	154700	519850410	12600	12600	12600	12600	0
232	20241220	154600	519850410	12600	12600	12600	12600	0
233	20241220	154500	519850410	12600	12600	12600	12600	0
234	20241220	154400	519850410	12600	12600	12600	12600	0
235	20241220	154300	519850410	12600	12600	12600	12600	0
236	20241220	154200	519850410	12600	12600	12600	12600	0
237	20241220	154100	519850410	12600	12600	12600	12600	0
238	20241220	154000	519850410	12600	12600	12600	12600	0
239	20241220	153900	519850410	12600	12600	12600	12600	0
240	20241220	153800	519850410	12600	12600	12600	12600	0
241	20241220	153700	519850410	12600	12600	12600	12600	0
242	20241220	153600	519850410	12600	12600	12600	12600	2518
243	20241220	153500	519850410	12600	12600	12600	12600	0
244	20241220	153400	519850410	12600	12600	12600	12600	0
245	20241220	153300	519850410	12600	12600	12600	12600	0
246	20241220	153200	519850410	12600	12600	12600	12600	0
247	20241220	153100	519850410	12600	12600	12600	12600	0
248	20241220	153000	519850410	12600	12600	12600	12600	2518
249	20241220	152900	488123610	12550	12550	12550	12550	0
250	20241220	152800	488123610	12550	12550	12550	12550	0
251	20241220	152700	488123610	12550	12550	12550	12550	0
252	20241220	152600	488123610	12550	12550	12550	12550	0
253	20241220	152500	488123610	12550	12550	12550	12550	0
254	20241220	152400	488123610	12550	12550	12550	12550	0
255	20241220	152300	488123610	12550	12550	12550	12550	0
256	20241220	152200	488123610	12550	12550	12550	12550	0
257	20241220	152100	488123610	12550	12550	12550	12550	0
258	20241220	152000	488123610	12550	12550	12550	12550	0
259	20241220	151900	488123610	12550	12610	12610	12550	125
260	20241220	151800	486552960	12600	12620	12620	12600	20
261	20241220	151700	486300730	12600	12600	12600	12600	0
262	20241220	151600	486300730	12600	12600	12600	12600	25
263	20241220	151500	485985730	12590	12590	12590	12590	0
264	20241220	151400	485985730	12590	12570	12590	12560	872
265	20241220	151300	475025040	12570	12570	12570	12570	0
266	20241220	151200	475025040	12570	12580	12580	12570	400
267	20241220	151100	469995360	12580	12580	12580	12580	3
268	20241220	151000	469957620	12580	12580	12580	12580	0
269	20241220	150900	469957620	12580	12580	12580	12580	0
270	20241220	150800	469957620	12580	12580	12580	12580	0
271	20241220	150700	469957620	12580	12580	12580	12580	0
272	20241220	150600	469957620	12580	12580	12580	12570	588
273	20241220	150500	462564870	12580	12580	12590	12570	746
274	20241220	150400	453182650	12580	12580	12580	12580	0
275	20241220	150300	453182650	12580	12580	12580	12580	0
276	20241220	150200	453182650	12580	12580	12580	12580	27
277	20241220	150100	452842990	12580	12580	12580	12580	189
278	20241220	150000	450465370	12590	12590	12590	12590	37
279	20241220	145900	449999540	12600	12600	12600	12600	0
280	20241220	145800	449999540	12600	12600	12600	12600	1
281	20241220	145700	449986940	12600	12600	12600	12600	74
282	20241220	145600	449054540	12600	12600	12600	12600	0
283	20241220	145500	449054540	12600	12600	12600	12600	21
284	20241220	145400	448789940	12610	12610	12610	12610	111
285	20241220	145300	447390230	12620	12620	12620	12620	29
286	20241220	145200	447024250	12610	12610	12610	12610	0
287	20241220	145100	447024250	12610	12610	12610	12610	0
288	20241220	145000	447024250	12610	12610	12610	12610	0
289	20241220	144900	447024250	12610	12610	12610	12610	0
290	20241220	144800	447024250	12610	12610	12610	12610	0
291	20241220	144700	447024250	12610	12610	12610	12610	0
292	20241220	144600	447024250	12610	12610	12610	12610	10
293	20241220	144500	446898150	12600	12600	12600	12600	96
294	20241220	144400	445688550	12580	12580	12580	12580	40
295	20241220	144300	445185350	12580	12590	12590	12580	3
296	20241220	144200	445147590	12580	12580	12580	12580	0
297	20241220	144100	445147590	12580	12580	12580	12580	0
298	20241220	144000	445147590	12580	12580	12580	12580	0
299	20241220	143900	445147590	12580	12580	12580	12580	0
300	20241220	143800	445147590	12580	12570	12580	12570	79
301	20241220	143700	444153780	12570	12570	12570	12570	3
302	20241220	143600	444116070	12580	12600	12600	12580	576
303	20241220	143500	436867490	12580	12580	12580	12580	0
304	20241220	143400	436867490	12580	12580	12580	12580	0
305	20241220	143300	436867490	12580	12580	12580	12580	10
306	20241220	143200	436741690	12590	12590	12590	12590	0
307	20241220	143100	436741690	12590	12590	12590	12590	1
308	20241220	143000	436729100	12600	12600	12600	12600	0
309	20241220	142900	436729100	12600	12610	12610	12600	320
310	20241220	142800	432697080	12600	12600	12600	12600	706
311	20241220	142700	423801480	12610	12610	12610	12610	0
312	20241220	142600	423801480	12610	12610	12610	12600	136
313	20241220	142500	422087660	12630	12630	12630	12630	0
314	20241220	142400	422087660	12630	12630	12630	12630	10
315	20241220	142300	421961360	12660	12660	12660	12660	0
316	20241220	142200	421961360	12660	12660	12660	12660	0
317	20241220	142100	421961360	12660	12660	12660	12660	0
318	20241220	142000	421961360	12660	12610	12660	12610	66
319	20241220	141900	421126600	12610	12610	12610	12610	195
320	20241220	141800	418667650	12610	12620	12620	12610	203
321	20241220	141700	416105900	12630	12630	12630	12630	154
322	20241220	141600	414160880	12630	12630	12630	12630	0
323	20241220	141500	414160880	12630	12630	12630	12630	11
324	20241220	141400	414021950	12640	12640	12640	12640	0
325	20241220	141300	414021950	12640	12640	12640	12640	0
326	20241220	141200	414021950	12640	12640	12640	12640	0
327	20241220	141100	414021950	12640	12640	12640	12640	30
328	20241220	141000	413642750	12640	12640	12640	12640	0
329	20241220	140900	413642750	12640	12640	12640	12640	24
330	20241220	140800	413339390	12680	12680	12680	12680	73
331	20241220	140700	412413750	12640	12640	12640	12640	1
332	20241220	140600	412401110	12640	12640	12640	12640	1
333	20241220	140500	412388470	12640	12640	12640	12640	0
334	20241220	140400	412388470	12640	12640	12640	12640	0
335	20241220	140300	412388470	12640	12640	12640	12640	0
336	20241220	140200	412388470	12640	12640	12640	12640	0
337	20241220	140100	412388470	12640	12680	12680	12640	50
338	20241220	140000	411755670	12680	12680	12680	12680	0
339	20241220	135900	411755670	12680	12680	12680	12680	1
340	20241220	135800	411742990	12680	12680	12680	12680	0
341	20241220	135700	411742990	12680	12670	12680	12670	193
342	20241220	135600	409297500	12630	12630	12630	12630	1
343	20241220	135500	409284870	12630	12630	12630	12630	1
344	20241220	135400	409272240	12670	12670	12670	12670	50
345	20241220	135300	408638740	12680	12680	12680	12680	1
346	20241220	135200	408626060	12680	12680	12680	12680	0
347	20241220	135100	408626060	12680	12680	12680	12680	1
348	20241220	135000	408613380	12680	12680	12680	12680	0
349	20241220	134900	408613380	12680	12680	12680	12680	60
350	20241220	134800	407852580	12630	12630	12630	12630	0
351	20241220	134700	407852580	12630	12630	12630	12630	0
352	20241220	134600	407852580	12630	12680	12680	12630	10
353	20241220	134500	407725830	12670	12670	12670	12670	0
354	20241220	134400	407725830	12670	12670	12670	12670	0
355	20241220	134300	407725830	12670	12660	12670	12660	600
356	20241220	134200	400124830	12660	12660	12660	12660	10
357	20241220	134100	399998230	12660	12660	12660	12660	1
358	20241220	134000	399985570	12660	12650	12660	12650	443
359	20241220	133900	394377290	12650	12650	12650	12650	0
360	20241220	133800	394377290	12650	12640	12650	12640	50
361	20241220	133700	393745090	12650	12650	12650	12650	0
362	20241220	133600	393745090	12650	12650	12650	12650	50
363	20241220	133500	393112590	12660	12660	12660	12660	0
364	20241220	133400	393112590	12660	12620	12660	12620	886
365	20241220	133300	381909750	12620	12620	12620	12620	386
366	20241220	133200	377038430	12620	12610	12620	12610	163
367	20241220	133100	374982370	12620	12620	12620	12620	0
368	20241220	133000	374982370	12620	12620	12620	12620	52
369	20241220	132900	374326130	12610	12600	12620	12540	651
370	20241220	132800	366146960	12630	12630	12630	12630	0
371	20241220	132700	366146960	12630	12630	12630	12630	57
372	20241220	132600	365427050	12630	12610	12630	12610	134
373	20241220	132500	363735510	12600	12540	12600	12540	293
374	20241220	132400	360049570	12540	12540	12540	12540	53
375	20241220	132300	359384950	12540	12540	12540	12540	924
376	20241220	132200	347797990	12540	12540	12540	12540	0
377	20241220	132100	347797990	12540	12540	12540	12540	0
378	20241220	132000	347797990	12540	12540	12540	12540	2
379	20241220	131900	347772910	12600	12600	12600	12600	218
380	20241220	131800	345026110	12600	12600	12600	12600	158
381	20241220	131700	343035310	12600	12590	12600	12590	680
382	20241220	131600	334467510	12600	12600	12600	12600	1
383	20241220	131500	334454910	12520	12530	12530	12510	505
384	20241220	131400	328134580	12520	12540	12540	12510	503
385	20241220	131300	321831100	12540	12560	12560	12540	3270
386	20241220	131200	280790810	12560	12570	12570	12560	227
387	20241220	131100	277937530	12590	12570	12590	12570	68
388	20241220	131000	277082570	12580	12580	12580	12580	0
389	20241220	130900	277082570	12580	12630	12630	12580	468
390	20241220	130800	271191380	12580	12580	12580	12580	0
391	20241220	130700	271191380	12580	12580	12580	12580	10
392	20241220	130600	271065580	12570	12570	12570	12570	0
393	20241220	130500	271065580	12570	12570	12570	12570	0
394	20241220	130400	271065580	12570	12570	12570	12570	0
395	20241220	130300	271065580	12570	12570	12570	12570	20
396	20241220	130200	270814180	12570	12570	12570	12570	0
397	20241220	130100	270814180	12570	12570	12570	12570	0
398	20241220	130000	270814180	12570	12570	12570	12570	436
399	20241220	125900	265333660	12560	12560	12560	12560	0
400	20241220	125800	265333660	12560	12560	12560	12560	20
401	20241220	125700	265082460	12560	12600	12650	12560	281
402	20241220	125600	261545390	12600	12610	12620	12600	1504
403	20241220	125500	242581110	12620	12630	12630	12620	593
404	20241220	125400	235095810	12660	12660	12660	12660	0
405	20241220	125300	235095810	12660	12660	12660	12660	0
406	20241220	125200	235095810	12660	12660	12660	12660	0
407	20241220	125100	235095810	12660	12660	12660	12660	0
408	20241220	125000	235095810	12660	12660	12660	12660	32
409	20241220	124900	234690690	12630	12630	12630	12630	10
410	20241220	124800	234564390	12630	12630	12630	12630	0
411	20241220	124700	234564390	12630	12640	12640	12630	40
412	20241220	124600	234058830	12640	12640	12640	12640	0
413	20241220	124500	234058830	12640	12690	12690	12640	70
414	20241220	124400	233173280	12690	12690	12690	12690	1
415	20241220	124300	233160590	12660	12660	12660	12660	0
416	20241220	124200	233160590	12660	12660	12660	12660	0
417	20241220	124100	233160590	12660	12660	12660	12660	0
418	20241220	124000	233160590	12660	12660	12660	12660	0
419	20241220	123900	233160590	12660	12660	12660	12660	50
420	20241220	123800	232527590	12690	12690	12690	12690	0
421	20241220	123700	232527590	12690	12690	12690	12690	0
422	20241220	123600	232527590	12690	12690	12690	12690	0
423	20241220	123500	232527590	12690	12690	12690	12690	2
424	20241220	123400	232502210	12690	12690	12690	12690	1
425	20241220	123300	232489520	12700	12700	12700	12700	0
426	20241220	123200	232489520	12700	12700	12700	12700	0
427	20241220	123100	232489520	12700	12700	12700	12700	0
428	20241220	123000	232489520	12700	12630	12700	12630	64
429	20241220	122900	231681130	12710	12680	12710	12680	11
430	20241220	122800	231541620	12620	12620	12620	12620	162
431	20241220	122700	229497180	12620	12620	12620	12620	0
432	20241220	122600	229497180	12620	12620	12620	12620	0
433	20241220	122500	229497180	12620	12620	12620	12620	0
434	20241220	122400	229497180	12620	12620	12620	12620	0
435	20241220	122300	229497180	12620	12620	12620	12620	0
436	20241220	122200	229497180	12620	12620	12620	12620	200
437	20241220	122100	226973180	12620	12650	12650	12620	200
438	20241220	122000	224447750	12650	12650	12650	12650	0
439	20241220	121900	224447750	12650	12650	12650	12650	1
440	20241220	121800	224435100	12650	12650	12650	12650	0
441	20241220	121700	224435100	12650	12650	12650	12650	0
442	20241220	121600	224435100	12650	12650	12650	12650	271
443	20241220	121500	221006950	12650	12650	12650	12650	0
444	20241220	121400	221006950	12650	12650	12650	12650	0
445	20241220	121300	221006950	12650	12650	12650	12650	33
446	20241220	121200	220589500	12650	12650	12650	12650	48
447	20241220	121100	219982300	12630	12630	12630	12630	0
448	20241220	121000	219982300	12630	12630	12630	12630	0
449	20241220	120900	219982300	12630	12630	12630	12630	0
450	20241220	120800	219982300	12630	12630	12630	12630	18
451	20241220	120700	219754960	12630	12630	12630	12630	0
452	20241220	120600	219754960	12630	12630	12630	12630	152
453	20241220	120500	217835200	12640	12640	12640	12640	0
454	20241220	120400	217835200	12640	12640	12640	12640	0
455	20241220	120300	217835200	12640	12640	12640	12640	0
456	20241220	120200	217835200	12640	12660	12660	12640	668
457	20241220	120100	209384280	12660	12660	12660	12660	20
458	20241220	120000	209131080	12670	12670	12670	12670	9
459	20241220	115900	209017050	12680	12680	12680	12680	0
460	20241220	115800	209017050	12680	12680	12680	12680	1
461	20241220	115700	209004370	12680	12680	12680	12680	1
462	20241220	115600	208991690	12680	12680	12680	12680	164
463	20241220	115500	206912170	12680	12680	12680	12680	30
464	20241220	115400	206531770	12680	12680	12680	12680	25
465	20241220	115300	206214770	12680	12690	12690	12680	55
466	20241220	115200	205516970	12700	12700	12700	12700	0
467	20241220	115100	205516970	12700	12700	12700	12700	1
468	20241220	115000	205504270	12690	12690	12690	12690	0
469	20241220	114900	205504270	12690	12690	12690	12690	20
470	20241220	114800	205250470	12690	12690	12690	12690	0
471	20241220	114700	205250470	12690	12700	12700	12690	200
472	20241220	114600	202711470	12710	12720	12720	12710	90
473	20241220	114500	201567550	12710	12710	12710	12710	12
474	20241220	114400	201415030	12690	12690	12690	12690	0
475	20241220	114300	201415030	12690	12690	12690	12690	10
476	20241220	114200	201288130	12690	12690	12690	12690	0
477	20241220	114100	201288130	12690	12690	12690	12690	0
478	20241220	114000	201288130	12690	12690	12690	12690	406
479	20241220	113900	196135990	12690	12690	12690	12690	0
480	20241220	113800	196135990	12690	12690	12690	12690	0
481	20241220	113700	196135990	12690	12690	12690	12690	10
482	20241220	113600	196009090	12680	12680	12680	12680	30
483	20241220	113500	195628690	12680	12690	12690	12680	134
484	20241220	113400	193928890	12690	12690	12690	12690	0
485	20241220	113300	193928890	12690	12690	12690	12690	0
486	20241220	113200	193928890	12690	12690	12690	12690	0
487	20241220	113100	193928890	12690	12690	12690	12690	0
488	20241220	113000	193928890	12690	12690	12690	12690	0
489	20241220	112900	193928890	12690	12690	12690	12690	0
490	20241220	112800	193928890	12690	12690	12690	12690	0
491	20241220	112700	193928890	12690	12690	12690	12690	0
492	20241220	112600	193928890	12690	12690	12690	12690	0
493	20241220	112500	193928890	12690	12690	12690	12690	8
494	20241220	112400	193827370	12690	12690	12690	12690	0
495	20241220	112300	193827370	12690	12690	12690	12690	45
496	20241220	112200	193256320	12690	12690	12690	12690	0
497	20241220	112100	193256320	12690	12690	12690	12690	0
498	20241220	112000	193256320	12690	12690	12690	12690	94
499	20241220	111900	192063460	12690	12690	12690	12690	70
500	20241220	111800	191175160	12690	12700	12700	12690	20
501	20241220	111700	190921170	12700	12700	12700	12700	0
502	20241220	111600	190921170	12700	12700	12700	12700	4
503	20241220	111500	190870370	12700	12740	12740	12700	102
504	20241220	111400	189574830	12740	12740	12740	12740	3
505	20241220	111300	189536610	12740	12750	12750	12740	6
506	20241220	111200	189460150	12750	12750	12750	12750	1
507	20241220	111100	189447400	12750	12750	12750	12750	20
508	20241220	111000	189192400	12750	12750	12750	12750	1
509	20241220	110900	189179650	12700	12700	12700	12700	15
510	20241220	110800	188989150	12750	12750	12750	12750	0
511	20241220	110700	188989150	12750	12750	12750	12750	0
512	20241220	110600	188989150	12750	12750	12750	12750	0
513	20241220	110500	188989150	12750	12750	12750	12750	0
514	20241220	110400	188989150	12750	12700	12750	12700	29
515	20241220	110300	188619750	12700	12700	12700	12700	0
516	20241220	110200	188619750	12700	12700	12700	12700	0
517	20241220	110100	188619750	12700	12700	12700	12700	0
518	20241220	110000	188619750	12700	12700	12700	12700	0
519	20241220	105900	188619750	12700	12700	12700	12700	77
520	20241220	105800	187641850	12700	12700	12700	12700	0
521	20241220	105700	187641850	12700	12700	12700	12700	0
522	20241220	105600	187641850	12700	12700	12700	12700	8
523	20241220	105500	187540250	12760	12760	12760	12760	0
524	20241220	105400	187540250	12760	12710	12760	12700	607
525	20241220	105300	179831140	12720	12720	12720	12720	100
526	20241220	105200	178559140	12760	12760	12760	12760	0
527	20241220	105100	178559140	12760	12710	12760	12700	11
528	20241220	105000	178419340	12760	12760	12760	12760	1
529	20241220	104900	178406580	12710	12720	12720	12710	574
530	20241220	104800	171107200	12720	12790	12790	12720	252
531	20241220	104700	167901620	12720	12720	12720	12720	1
532	20241220	104600	167888900	12790	12770	12790	12770	428
533	20241220	104500	162423320	12720	12720	12720	12720	0
534	20241220	104400	162423320	12720	12720	12720	12720	0
535	20241220	104300	162423320	12720	12720	12720	12720	150
536	20241220	104200	160515320	12730	12730	12730	12730	0
537	20241220	104100	160515320	12730	12730	12730	12730	35
538	20241220	104000	160069770	12770	12770	12770	12770	0
539	20241220	103900	160069770	12770	12770	12770	12770	1
540	20241220	103800	160057000	12770	12770	12770	12770	0
541	20241220	103700	160057000	12770	12770	12770	12770	0
542	20241220	103600	160057000	12770	12770	12770	12770	4
543	20241220	103500	160005920	12770	12750	12770	12750	3
544	20241220	103400	159967650	12750	12750	12750	12750	0
545	20241220	103300	159967650	12750	12750	12750	12750	0
546	20241220	103200	159967650	12750	12770	12770	12750	12
547	20241220	103100	159814610	12750	12750	12750	12750	98
548	20241220	103000	158565110	12750	12750	12750	12750	0
549	20241220	102900	158565110	12750	12710	12750	12710	49
550	20241220	102800	157942280	12710	12720	12720	12710	180
551	20241220	102700	155654450	12720	12720	12720	12720	30
552	20241220	102600	155272850	12720	12720	12720	12720	89
553	20241220	102500	154140770	12720	12720	12720	12720	300
554	20241220	102400	150324770	12730	12730	12730	12730	0
555	20241220	102300	150324770	12730	12730	12730	12730	2
556	20241220	102200	150299310	12730	12730	12730	12730	100
557	20241220	102100	149026310	12740	12740	12740	12740	0
558	20241220	102000	149026310	12740	12740	12740	12740	32
559	20241220	101900	148618630	12740	12740	12740	12740	13
560	20241220	101800	148453010	12750	12740	12750	12740	21
561	20241220	101700	148185460	12740	12750	12750	12740	200
562	20241220	101600	145636460	12760	12730	12760	12710	904
563	20241220	101500	134136630	12770	12770	12770	12770	0
564	20241220	101400	134136630	12770	12770	12770	12770	0
565	20241220	101300	134136630	12770	12770	12770	12770	0
566	20241220	101200	134136630	12770	12770	12770	12770	0
567	20241220	101100	134136630	12770	12770	12770	12770	0
568	20241220	101000	134136630	12770	12770	12770	12770	17
569	20241220	100900	133919540	12770	12770	12770	12770	9
570	20241220	100800	133804610	12790	12790	12790	12790	1
571	20241220	100700	133791820	12790	12790	12790	12790	0
572	20241220	100600	133791820	12790	12790	12790	12790	0
573	20241220	100500	133791820	12790	12790	12790	12790	12
574	20241220	100400	133638340	12790	12790	12790	12790	0
575	20241220	100300	133638340	12790	12790	12790	12790	1
576	20241220	100200	133625550	12790	12790	12790	12790	24
577	20241220	100100	133318590	12720	12720	12720	12720	0
578	20241220	100000	133318590	12720	12720	12720	12720	11
579	20241220	095900	133178670	12720	12720	12720	12720	26
580	20241220	095800	132847950	12720	12720	12720	12720	0
581	20241220	095700	132847950	12720	12720	12720	12720	20
582	20241220	095600	132593550	12730	12730	12730	12730	18
583	20241220	095500	132364410	12730	12730	12730	12730	12
584	20241220	095400	132211650	12720	12720	12720	12720	0
585	20241220	095300	132211650	12720	12780	12780	12720	118
586	20241220	095200	130709960	12780	12780	12780	12780	0
587	20241220	095100	130709960	12780	12780	12780	12780	0
588	20241220	095000	130709960	12780	12780	12780	12780	47
589	20241220	094900	130109300	12780	12780	12780	12780	2
590	20241220	094800	130083740	12730	12730	12730	12730	0
591	20241220	094700	130083740	12730	12730	12730	12730	4
592	20241220	094600	130032820	12730	12730	12730	12730	115
593	20241220	094500	128568870	12790	12790	12790	12790	2
594	20241220	094400	128543290	12790	12790	12790	12790	4
595	20241220	094300	128492130	12730	12790	12790	12730	378
596	20241220	094200	123669650	12790	12790	12790	12790	0
597	20241220	094100	123669650	12790	12790	12790	12790	100
598	20241220	094000	122390650	12790	12790	12790	12790	12
599	20241220	093900	122237170	12840	12800	12840	12800	137
600	20241220	093800	120481210	12790	12780	12790	12780	127
601	20241220	093700	118857880	12770	12770	12770	12770	101
602	20241220	093600	117568110	12770	12770	12770	12770	16
603	20241220	093500	117363790	12690	12690	12690	12690	0
604	20241220	093400	117363790	12690	12710	12710	12690	438
605	20241220	093300	111801530	12700	12700	12700	12700	0
606	20241220	093200	111801530	12700	12690	12700	12690	102
607	20241220	093100	110506150	12690	12700	12720	12690	666
608	20241220	093000	102052330	12710	12710	12710	12710	0
609	20241220	092900	102052330	12710	12710	12710	12700	162
610	20241220	092800	99994800	12700	12700	12700	12700	0
611	20241220	092700	99994800	12700	12720	12720	12700	1252
612	20241220	092600	84078090	12780	12730	12780	12720	196
613	20241220	092500	81583180	12740	12750	12750	12740	173
614	20241220	092400	79378970	12780	12790	12790	12780	21
615	20241220	092300	79110390	12820	12750	12820	12750	6
616	20241220	092200	79033820	12850	12850	12850	12850	0
617	20241220	092100	79033820	12850	12850	12850	12850	1
618	20241220	092000	79020970	12750	12760	12760	12750	18
619	20241220	091900	78791370	12740	12770	12770	12740	370
620	20241220	091800	74073830	12880	12880	12880	12880	0
621	20241220	091700	74073830	12880	12880	12880	12880	1
622	20241220	091600	74060950	12800	12810	12810	12800	198
623	20241220	091500	71526460	12920	12920	12920	12920	13
624	20241220	091400	71358500	12800	12800	12800	12800	0
625	20241220	091300	71358500	12800	12790	12800	12790	424
626	20241220	091200	65931850	12720	12720	12720	12720	125
627	20241220	091100	64341850	12720	12780	12780	12720	191
628	20241220	091000	61908470	12780	12800	12810	12780	786
629	20241220	090900	51848390	12810	12850	12890	12810	1348
630	20241220	090800	34575140	12890	12890	12890	12890	40
631	20241220	090700	34059540	12890	12890	12890	12890	63
632	20241220	090600	33247470	12890	12890	12890	12890	40
633	20241220	090500	32731870	12890	12820	12890	12810	414
634	20241220	090400	27423130	12820	12850	12890	12820	570
635	20241220	090300	20103200	12850	12850	12850	12850	1
636	20241220	090200	20090350	12850	12920	12920	12850	558
637	20241220	090100	12891520	12930	12930	12940	12930	977
638	20241220	090000	258600	12930	12930	12930	12930	20