KissMeData/272110/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210200	673797010	12430	12430	12430	12430	400
3	20241220	210100	673797010	12430	12430	12430	12430	0
4	20241220	210000	673797010	12430	12430	12430	12430	0
5	20241220	205900	673797010	12430	12430	12430	12430	0
6	20241220	205800	673797010	12430	12430	12430	12430	0
7	20241220	205700	673797010	12430	12430	12430	12430	0
8	20241220	205600	673797010	12430	12430	12430	12430	0
9	20241220	205500	673797010	12430	12430	12430	12430	0
10	20241220	205400	673797010	12430	12430	12430	12430	0
11	20241220	205300	673797010	12430	12430	12430	12430	0
12	20241220	205200	673797010	12430	12430	12430	12430	0
13	20241220	205100	673797010	12430	12430	12430	12430	0
14	20241220	205000	673797010	12430	12430	12430	12430	0
15	20241220	204900	673797010	12430	12430	12430	12430	0
16	20241220	204800	673797010	12430	12430	12430	12430	0
17	20241220	204700	673797010	12430	12430	12430	12430	0
18	20241220	204600	673797010	12430	12430	12430	12430	0
19	20241220	204500	673797010	12430	12430	12430	12430	0
20	20241220	204400	673797010	12430	12430	12430	12430	0
21	20241220	204300	673797010	12430	12430	12430	12430	0
22	20241220	204200	673797010	12430	12430	12430	12430	0
23	20241220	204100	673797010	12430	12430	12430	12430	0
24	20241220	204000	673797010	12430	12430	12430	12430	0
25	20241220	203900	673797010	12430	12430	12430	12430	0
26	20241220	203800	673797010	12430	12430	12430	12430	0
27	20241220	203700	673797010	12430	12430	12430	12430	0
28	20241220	203600	673797010	12430	12430	12430	12430	0
29	20241220	203500	673797010	12430	12430	12430	12430	0
30	20241220	203400	673797010	12430	12430	12430	12430	0
31	20241220	203300	673797010	12430	12430	12430	12430	0
32	20241220	203200	673797010	12430	12430	12430	12430	400
33	20241220	203100	673797010	12430	12430	12430	12430	0
34	20241220	203000	673797010	12430	12430	12430	12430	0
35	20241220	202900	673797010	12430	12430	12430	12430	0
36	20241220	202800	673797010	12430	12430	12430	12430	0
37	20241220	202700	673797010	12430	12430	12430	12430	0
38	20241220	202600	673797010	12430	12430	12430	12430	0
39	20241220	202500	673797010	12430	12430	12430	12430	0
40	20241220	202400	673797010	12430	12430	12430	12430	0
41	20241220	202300	673797010	12430	12430	12430	12430	0
42	20241220	202200	673797010	12430	12430	12430	12430	0
43	20241220	202100	673797010	12430	12430	12430	12430	0
44	20241220	202000	673797010	12430	12430	12430	12430	0
45	20241220	201900	673797010	12430	12430	12430	12430	0
46	20241220	201800	673797010	12430	12430	12430	12430	0
47	20241220	201700	673797010	12430	12430	12430	12430	0
48	20241220	201600	673797010	12430	12430	12430	12430	0
49	20241220	201500	673797010	12430	12430	12430	12430	0
50	20241220	201400	673797010	12430	12430	12430	12430	0
51	20241220	201300	673797010	12430	12430	12430	12430	0
52	20241220	201200	673797010	12430	12430	12430	12430	0
53	20241220	201100	673797010	12430	12430	12430	12430	0
54	20241220	201000	673797010	12430	12430	12430	12430	0
55	20241220	200900	673797010	12430	12430	12430	12430	0
56	20241220	200800	673797010	12430	12430	12430	12430	0
57	20241220	200700	673797010	12430	12430	12430	12430	0
58	20241220	200600	673797010	12430	12430	12430	12430	0
59	20241220	200500	673797010	12430	12430	12430	12430	0
60	20241220	200400	673797010	12430	12430	12430	12430	0
61	20241220	200300	673797010	12430	12430	12430	12430	0
62	20241220	200200	673797010	12430	12430	12430	12430	400
63	20241220	200100	673797010	12430	12430	12430	12430	0
64	20241220	200000	673797010	12430	12430	12430	12430	0
65	20241220	195900	673797010	12430	12430	12430	12430	0
66	20241220	195800	673797010	12430	12430	12430	12430	0
67	20241220	195700	673797010	12430	12430	12430	12430	0
68	20241220	195600	673797010	12430	12430	12430	12430	0
69	20241220	195500	673797010	12430	12430	12430	12430	0
70	20241220	195400	673797010	12430	12430	12430	12430	0
71	20241220	195300	673797010	12430	12430	12430	12430	0
72	20241220	195200	673797010	12430	12430	12430	12430	0
73	20241220	195100	673797010	12430	12430	12430	12430	0
74	20241220	195000	673797010	12430	12430	12430	12430	0
75	20241220	194900	673797010	12430	12430	12430	12430	0
76	20241220	194800	673797010	12430	12430	12430	12430	0
77	20241220	194700	673797010	12430	12430	12430	12430	0
78	20241220	194600	673797010	12430	12430	12430	12430	0
79	20241220	194500	673797010	12430	12430	12430	12430	0
80	20241220	194400	673797010	12430	12430	12430	12430	0
81	20241220	194300	673797010	12430	12430	12430	12430	0
82	20241220	194200	673797010	12430	12430	12430	12430	0
83	20241220	194100	673797010	12430	12430	12430	12430	0
84	20241220	194000	673797010	12430	12430	12430	12430	0
85	20241220	193900	673797010	12430	12430	12430	12430	0
86	20241220	193800	673797010	12430	12430	12430	12430	0
87	20241220	193700	673797010	12430	12430	12430	12430	0
88	20241220	193600	673797010	12430	12430	12430	12430	0
89	20241220	193500	673797010	12430	12430	12430	12430	0
90	20241220	193400	673797010	12430	12430	12430	12430	0
91	20241220	193300	673797010	12430	12430	12430	12430	0
92	20241220	193200	673797010	12430	12430	12430	12430	400
93	20241220	193100	673797010	12430	12430	12430	12430	0
94	20241220	193000	673797010	12430	12430	12430	12430	0
95	20241220	192900	673797010	12430	12430	12430	12430	0
96	20241220	192800	673797010	12430	12430	12430	12430	0
97	20241220	192700	673797010	12430	12430	12430	12430	0
98	20241220	192600	673797010	12430	12430	12430	12430	0
99	20241220	192500	673797010	12430	12430	12430	12430	0
100	20241220	192400	673797010	12430	12430	12430	12430	0
101	20241220	192300	673797010	12430	12430	12430	12430	0
102	20241220	192200	673797010	12430	12430	12430	12430	0
103	20241220	192100	673797010	12430	12430	12430	12430	0
104	20241220	192000	673797010	12430	12430	12430	12430	0
105	20241220	191900	673797010	12430	12430	12430	12430	0
106	20241220	191800	673797010	12430	12430	12430	12430	0
107	20241220	191700	673797010	12430	12430	12430	12430	0
108	20241220	191600	673797010	12430	12430	12430	12430	0
109	20241220	191500	673797010	12430	12430	12430	12430	0
110	20241220	191400	673797010	12430	12430	12430	12430	0
111	20241220	191300	673797010	12430	12430	12430	12430	0
112	20241220	191200	673797010	12430	12430	12430	12430	0
113	20241220	191100	673797010	12430	12430	12430	12430	0
114	20241220	191000	673797010	12430	12430	12430	12430	0
115	20241220	190900	673797010	12430	12430	12430	12430	0
116	20241220	190800	673797010	12430	12430	12430	12430	0
117	20241220	190700	673797010	12430	12430	12430	12430	0
118	20241220	190600	673797010	12430	12430	12430	12430	0
119	20241220	190500	673797010	12430	12430	12430	12430	0
120	20241220	190400	673797010	12430	12430	12430	12430	0
121	20241220	190300	673797010	12430	12430	12430	12430	0
122	20241220	190200	673797010	12430	12430	12430	12430	400
123	20241220	190100	673797010	12430	12430	12430	12430	0
124	20241220	190000	673797010	12430	12430	12430	12430	0
125	20241220	185900	673797010	12430	12430	12430	12430	0
126	20241220	185800	673797010	12430	12430	12430	12430	0
127	20241220	185700	673797010	12430	12430	12430	12430	0
128	20241220	185600	673797010	12430	12430	12430	12430	0
129	20241220	185500	673797010	12430	12430	12430	12430	0
130	20241220	185400	673797010	12430	12430	12430	12430	0
131	20241220	185300	673797010	12430	12430	12430	12430	0
132	20241220	185200	673797010	12430	12430	12430	12430	0
133	20241220	185100	673797010	12430	12430	12430	12430	0
134	20241220	185000	673797010	12430	12430	12430	12430	0
135	20241220	184900	673797010	12430	12430	12430	12430	0
136	20241220	184800	673797010	12430	12430	12430	12430	0
137	20241220	184700	673797010	12430	12430	12430	12430	0
138	20241220	184600	673797010	12430	12430	12430	12430	0
139	20241220	184500	673797010	12430	12430	12430	12430	0
140	20241220	184400	673797010	12430	12430	12430	12430	0
141	20241220	184300	673797010	12430	12430	12430	12430	0
142	20241220	184200	673797010	12430	12430	12430	12430	0
143	20241220	184100	673797010	12430	12430	12430	12430	0
144	20241220	184000	673797010	12430	12430	12430	12430	0
145	20241220	183900	673797010	12430	12430	12430	12430	0
146	20241220	183800	673797010	12430	12430	12430	12430	0
147	20241220	183700	673797010	12430	12430	12430	12430	0
148	20241220	183600	673797010	12430	12430	12430	12430	0
149	20241220	183500	673797010	12430	12430	12430	12430	0
150	20241220	183400	673797010	12430	12430	12430	12430	0
151	20241220	183300	673797010	12430	12430	12430	12430	0
152	20241220	183200	673797010	12430	12430	12430	12430	400
153	20241220	183100	673797010	12430	12430	12430	12430	0
154	20241220	183000	673797010	12430	12430	12430	12430	0
155	20241220	182900	673797010	12430	12430	12430	12430	0
156	20241220	182800	673797010	12430	12430	12430	12430	0
157	20241220	182700	673797010	12430	12430	12430	12430	0
158	20241220	182600	673797010	12430	12430	12430	12430	0
159	20241220	182500	673797010	12430	12430	12430	12430	0
160	20241220	182400	673797010	12430	12430	12430	12430	0
161	20241220	182300	673797010	12430	12430	12430	12430	0
162	20241220	182200	673797010	12430	12430	12430	12430	0
163	20241220	182100	673797010	12430	12430	12430	12430	0
164	20241220	182000	673797010	12430	12430	12430	12430	0
165	20241220	181900	673797010	12430	12430	12430	12430	0
166	20241220	181800	673797010	12430	12430	12430	12430	0
167	20241220	181700	673797010	12430	12430	12430	12430	0
168	20241220	181600	673797010	12430	12430	12430	12430	0
169	20241220	181500	673797010	12430	12430	12430	12430	0
170	20241220	181400	673797010	12430	12430	12430	12430	0
171	20241220	181300	673797010	12430	12430	12430	12430	0
172	20241220	181200	673797010	12430	12430	12430	12430	0
173	20241220	181100	673797010	12430	12430	12430	12430	0
174	20241220	181000	673797010	12430	12430	12430	12430	0
175	20241220	180900	673797010	12430	12430	12430	12430	0
176	20241220	180800	673797010	12430	12430	12430	12430	0
177	20241220	180700	673797010	12430	12430	12430	12430	0
178	20241220	180600	673797010	12430	12430	12430	12430	0
179	20241220	180500	673797010	12430	12430	12430	12430	0
180	20241220	180400	673797010	12430	12430	12430	12430	0
181	20241220	180300	673797010	12430	12430	12430	12430	0
182	20241220	180200	673797010	12430	12430	12430	12430	400
183	20241220	180100	673797010	12430	12430	12430	12430	0
184	20241220	180000	673797010	12430	12430	12430	12430	0
185	20241220	175900	673797010	12430	12430	12430	12430	0
186	20241220	175800	673797010	12430	12430	12430	12430	0
187	20241220	175700	673797010	12430	12430	12430	12430	0
188	20241220	175600	673797010	12430	12430	12430	12430	0
189	20241220	175500	673797010	12430	12430	12430	12430	0
190	20241220	175400	673797010	12430	12430	12430	12430	0
191	20241220	175300	673797010	12430	12430	12430	12430	0
192	20241220	175200	673797010	12430	12430	12430	12430	0
193	20241220	175100	673797010	12430	12430	12430	12430	0
194	20241220	175000	673797010	12430	12430	12430	12430	0
195	20241220	174900	673797010	12430	12430	12430	12430	0
196	20241220	174800	673797010	12430	12430	12430	12430	0
197	20241220	174700	673797010	12430	12430	12430	12430	0
198	20241220	174600	673797010	12430	12430	12430	12430	0
199	20241220	174500	673797010	12430	12430	12430	12430	0
200	20241220	174400	673797010	12430	12430	12430	12430	0
201	20241220	174300	673797010	12430	12430	12430	12430	0
202	20241220	174200	673797010	12430	12430	12430	12430	0
203	20241220	174100	673797010	12430	12430	12430	12430	0
204	20241220	174000	673797010	12430	12430	12430	12430	0
205	20241220	173900	673797010	12430	12430	12430	12430	0
206	20241220	173800	673797010	12430	12430	12430	12430	0
207	20241220	173700	673797010	12430	12430	12430	12430	0
208	20241220	173600	673797010	12430	12430	12430	12430	0
209	20241220	173500	673797010	12430	12430	12430	12430	0
210	20241220	173400	673797010	12430	12430	12430	12430	0
211	20241220	173300	673797010	12430	12430	12430	12430	0
212	20241220	173200	673797010	12430	12430	12430	12430	400
213	20241220	173100	673797010	12430	12430	12430	12430	0
214	20241220	173000	673797010	12430	12430	12430	12430	0
215	20241220	172900	673797010	12430	12430	12430	12430	0
216	20241220	172800	673797010	12430	12430	12430	12430	0
217	20241220	172700	673797010	12430	12430	12430	12430	0
218	20241220	172600	673797010	12430	12430	12430	12430	0
219	20241220	172500	673797010	12430	12430	12430	12430	0
220	20241220	172400	673797010	12430	12430	12430	12430	0
221	20241220	172300	673797010	12430	12430	12430	12430	0
222	20241220	172200	673797010	12430	12430	12430	12430	0
223	20241220	172100	673797010	12430	12430	12430	12430	0
224	20241220	172000	673797010	12430	12430	12430	12430	0
225	20241220	171900	673797010	12430	12430	12430	12430	0
226	20241220	171800	673797010	12430	12430	12430	12430	0
227	20241220	171700	673797010	12430	12430	12430	12430	0
228	20241220	171600	673797010	12430	12430	12430	12430	0
229	20241220	171500	673797010	12430	12430	12430	12430	0
230	20241220	171400	673797010	12430	12430	12430	12430	0
231	20241220	171300	673797010	12430	12430	12430	12430	0
232	20241220	171200	673797010	12430	12430	12430	12430	0
233	20241220	171100	673797010	12430	12430	12430	12430	0
234	20241220	171000	673797010	12430	12430	12430	12430	0
235	20241220	170900	673797010	12430	12430	12430	12430	0
236	20241220	170800	673797010	12430	12430	12430	12430	0
237	20241220	170700	673797010	12430	12430	12430	12430	0
238	20241220	170600	673797010	12430	12430	12430	12430	0
239	20241220	170500	673797010	12430	12430	12430	12430	0
240	20241220	170400	673797010	12430	12430	12430	12430	0
241	20241220	170300	673797010	12430	12430	12430	12430	0
242	20241220	170200	673797010	12430	12430	12430	12430	400
243	20241220	170100	673797010	12430	12430	12430	12430	0
244	20241220	170000	673797010	12430	12430	12430	12430	0
245	20241220	165900	673797010	12430	12430	12430	12430	0
246	20241220	165800	673797010	12430	12430	12430	12430	0
247	20241220	165700	673797010	12430	12430	12430	12430	0
248	20241220	165600	673797010	12430	12430	12430	12430	0
249	20241220	165500	673797010	12430	12430	12430	12430	0
250	20241220	165400	673797010	12430	12430	12430	12430	0
251	20241220	165300	673797010	12430	12430	12430	12430	0
252	20241220	165200	673797010	12430	12430	12430	12430	0
253	20241220	165100	673797010	12430	12430	12430	12430	0
254	20241220	165000	673797010	12430	12430	12430	12430	0
255	20241220	164900	673797010	12430	12430	12430	12430	0
256	20241220	164800	673797010	12430	12430	12430	12430	0
257	20241220	164700	673797010	12430	12430	12430	12430	0
258	20241220	164600	673797010	12430	12430	12430	12430	0
259	20241220	164500	673797010	12430	12430	12430	12430	0
260	20241220	164400	673797010	12430	12430	12430	12430	0
261	20241220	164300	673797010	12430	12430	12430	12430	0
262	20241220	164200	673797010	12430	12430	12430	12430	0
263	20241220	164100	673797010	12430	12430	12430	12430	0
264	20241220	164000	673797010	12430	12430	12430	12430	0
265	20241220	163900	673797010	12430	12430	12430	12430	0
266	20241220	163800	673797010	12430	12430	12430	12430	0
267	20241220	163700	673797010	12430	12430	12430	12430	0
268	20241220	163600	673797010	12430	12430	12430	12430	0
269	20241220	163500	673797010	12430	12430	12430	12430	0
270	20241220	163400	673797010	12430	12430	12430	12430	0
271	20241220	163300	673797010	12430	12430	12430	12430	0
272	20241220	163200	673797010	12430	12430	12430	12430	400
273	20241220	163100	673797010	12430	12430	12430	12430	0
274	20241220	163000	673797010	12430	12430	12430	12430	0
275	20241220	162900	673797010	12430	12430	12430	12430	0
276	20241220	162800	673797010	12430	12430	12430	12430	0
277	20241220	162700	673797010	12430	12430	12430	12430	0
278	20241220	162600	673797010	12430	12430	12430	12430	0
279	20241220	162500	673797010	12430	12430	12430	12430	0
280	20241220	162400	673797010	12430	12430	12430	12430	0
281	20241220	162300	673797010	12430	12430	12430	12430	0
282	20241220	162200	673797010	12430	12430	12430	12430	0
283	20241220	162100	673797010	12430	12430	12430	12430	0
284	20241220	162000	673797010	12430	12430	12430	12430	0
285	20241220	161900	673797010	12430	12430	12430	12430	0
286	20241220	161800	673797010	12430	12430	12430	12430	0
287	20241220	161700	673797010	12430	12430	12430	12430	0
288	20241220	161600	673797010	12430	12430	12430	12430	0
289	20241220	161500	673797010	12430	12430	12430	12430	0
290	20241220	161400	673797010	12430	12430	12430	12430	0
291	20241220	161300	673797010	12430	12430	12430	12430	0
292	20241220	161200	673797010	12430	12430	12430	12430	0
293	20241220	161100	673797010	12430	12430	12430	12430	0
294	20241220	161000	673797010	12430	12430	12430	12430	0
295	20241220	160900	673797010	12430	12430	12430	12430	0
296	20241220	160800	673797010	12430	12430	12430	12430	0
297	20241220	160700	673797010	12430	12430	12430	12430	0
298	20241220	160600	673797010	12430	12430	12430	12430	0
299	20241220	160500	673797010	12430	12430	12430	12430	0
300	20241220	160400	673797010	12430	12430	12430	12430	0
301	20241220	160300	673797010	12430	12430	12430	12430	0
302	20241220	160200	673797010	12430	12430	12430	12430	400
303	20241220	160100	673797010	12430	12430	12430	12430	0
304	20241220	160000	673797010	12430	12430	12430	12430	0
305	20241220	155900	673797010	12430	12430	12430	12430	0
306	20241220	155800	673797010	12430	12430	12430	12430	0
307	20241220	155700	673797010	12430	12430	12430	12430	0
308	20241220	155600	673797010	12430	12430	12430	12430	0
309	20241220	155500	673797010	12430	12430	12430	12430	0
310	20241220	155400	673797010	12430	12430	12430	12430	0
311	20241220	155300	673797010	12430	12430	12430	12430	0
312	20241220	155200	673797010	12430	12430	12430	12430	0
313	20241220	155100	673797010	12430	12430	12430	12430	0
314	20241220	155000	673797010	12430	12430	12430	12430	0
315	20241220	154900	673797010	12430	12430	12430	12430	0
316	20241220	154800	673797010	12430	12430	12430	12430	0
317	20241220	154700	673797010	12430	12430	12430	12430	0
318	20241220	154600	673797010	12430	12430	12430	12430	0
319	20241220	154500	673797010	12430	12430	12430	12430	0
320	20241220	154400	673797010	12430	12430	12430	12430	0
321	20241220	154300	673797010	12430	12430	12430	12430	0
322	20241220	154200	673797010	12430	12430	12430	12430	0
323	20241220	154100	673797010	12430	12430	12430	12430	0
324	20241220	154000	673797010	12430	12430	12430	12430	0
325	20241220	153900	673797010	12430	12430	12430	12430	0
326	20241220	153800	673797010	12430	12430	12430	12430	0
327	20241220	153700	673797010	12430	12430	12430	12430	0
328	20241220	153600	673797010	12430	12430	12430	12430	0
329	20241220	153500	673797010	12430	12430	12430	12430	0
330	20241220	153400	673797010	12430	12430	12430	12430	0
331	20241220	153300	673797010	12430	12430	12430	12430	0
332	20241220	153200	673797010	12430	12430	12430	12430	400
333	20241220	153100	673797010	12430	12430	12430	12430	0
334	20241220	153000	673797010	12430	12430	12430	12430	400
335	20241220	152900	668825010	12390	12390	12390	12390	0
336	20241220	152800	668825010	12390	12390	12390	12390	0
337	20241220	152700	668825010	12390	12390	12390	12390	0
338	20241220	152600	668825010	12390	12390	12390	12390	0
339	20241220	152500	668825010	12390	12390	12390	12390	0
340	20241220	152400	668825010	12390	12390	12390	12390	0
341	20241220	152300	668825010	12390	12390	12390	12390	0
342	20241220	152200	668825010	12390	12390	12390	12390	0
343	20241220	152100	668825010	12390	12390	12390	12390	0
344	20241220	152000	668825010	12390	12390	12390	12390	0
345	20241220	151900	668825010	12390	12390	12390	12390	58
346	20241220	151800	668106390	12480	12390	12480	12390	815
347	20241220	151700	658005480	12390	12410	12480	12390	1242
348	20241220	151600	642604760	12460	12400	12460	12400	157
349	20241220	151500	640653900	12400	12400	12400	12400	82
350	20241220	151400	639637100	12460	12410	12460	12410	163
351	20241220	151300	637610170	12460	12450	12460	12450	365
352	20241220	151200	633065000	12460	12440	12460	12440	235
353	20241220	151100	630138040	12390	12390	12390	12390	0
354	20241220	151000	630138040	12390	12410	12410	12390	1557
355	20241220	150900	610830270	12410	12460	12460	12410	1727
356	20241220	150800	589393690	12470	12470	12470	12420	165
357	20241220	150700	587337260	12450	12450	12450	12450	106
358	20241220	150600	586017560	12470	12460	12470	12460	65
359	20241220	150500	585207620	12470	12470	12470	12470	94
360	20241220	150400	584035440	12470	12470	12470	12470	0
361	20241220	150300	584035440	12470	12460	12470	12420	197
362	20241220	150200	581582950	12420	12420	12420	12420	57
363	20241220	150100	580875010	12480	12480	12480	12480	0
364	20241220	150000	580875010	12480	12470	12480	12460	662
365	20241220	145900	572619910	12470	12470	12470	12470	121
366	20241220	145800	571111040	12480	12470	12480	12470	25
367	20241220	145700	570799080	12470	12470	12470	12470	0
368	20241220	145600	570799080	12470	12430	12480	12420	187
369	20241220	145500	568471850	12460	12450	12460	12450	70
370	20241220	145400	567600040	12460	12460	12460	12460	45
371	20241220	145300	567039340	12470	12430	12470	12430	193
372	20241220	145200	564635030	12470	12470	12470	12430	126
373	20241220	145100	563067050	12480	12470	12480	12470	31
374	20241220	145000	562680210	12470	12430	12470	12430	53
375	20241220	144900	562019880	12430	12470	12470	12430	612
376	20241220	144800	554403020	12470	12460	12470	12460	57
377	20241220	144700	553692770	12450	12470	12470	12450	1097
378	20241220	144600	540027620	12470	12470	12470	12470	165
379	20241220	144500	537970070	12470	12470	12470	12470	158
380	20241220	144400	535999810	12470	12470	12470	12470	7
381	20241220	144300	535912520	12480	12490	12490	12480	81
382	20241220	144200	534901400	12490	12480	12490	12480	96
383	20241220	144100	533702910	12500	12500	12500	12500	0
384	20241220	144000	533702910	12500	12480	12500	12480	172
385	20241220	143900	531554230	12480	12480	12500	12480	58
386	20241220	143800	530829520	12470	12470	12470	12470	178
387	20241220	143700	528609860	12470	12470	12470	12470	64
388	20241220	143600	527811780	12470	12470	12470	12470	4
389	20241220	143500	527761900	12470	12470	12470	12470	188
390	20241220	143400	525417540	12470	12470	12470	12470	3
391	20241220	143300	525380130	12470	12480	12480	12470	107
392	20241220	143200	524045340	12480	12480	12480	12480	0
393	20241220	143100	524045340	12480	12490	12490	12480	124
394	20241220	143000	522497360	12490	12490	12490	12490	137
395	20241220	142900	520786230	12490	12490	12490	12490	51
396	20241220	142800	520149240	12480	12480	12490	12480	122
397	20241220	142700	518626520	12480	12480	12480	12480	230
398	20241220	142600	515756120	12480	12480	12480	12480	57
399	20241220	142500	515044760	12480	12490	12490	12480	90
400	20241220	142400	513921540	12480	12480	12480	12480	176
401	20241220	142300	511725060	12480	12490	12490	12480	86
402	20241220	142200	510651770	12490	12490	12490	12490	0
403	20241220	142100	510651770	12490	12480	12500	12480	53
404	20241220	142000	509989860	12480	12500	12500	12480	111
405	20241220	141900	508603520	12500	12500	12500	12500	143
406	20241220	141800	506816020	12510	12500	12510	12500	53
407	20241220	141700	506153470	12500	12500	12500	12500	139
408	20241220	141600	504415970	12500	12520	12520	12500	50
409	20241220	141500	503790690	12530	12530	12530	12530	78
410	20241220	141400	502813350	12530	12530	12530	12530	64
411	20241220	141300	502011430	12530	12520	12540	12520	163
412	20241220	141200	499968690	12510	12510	12510	12510	45
413	20241220	141100	499405740	12520	12510	12520	12500	168
414	20241220	141000	497303650	12510	12480	12510	12480	313
415	20241220	140900	493392880	12480	12480	12480	12480	8
416	20241220	140800	493293040	12480	12480	12480	12480	3
417	20241220	140700	493255600	12480	12490	12490	12480	140
418	20241220	140600	491507570	12490	12490	12490	12490	43
419	20241220	140500	490970500	12500	12500	12500	12500	44
420	20241220	140400	490420500	12500	12510	12510	12500	73
421	20241220	140300	489507840	12520	12490	12520	12490	110
422	20241220	140200	488133320	12470	12480	12480	12470	92
423	20241220	140100	486986010	12480	12500	12500	12480	88
424	20241220	140000	485887250	12510	12520	12520	12510	66
425	20241220	135900	485061100	12520	12520	12520	12520	58
426	20241220	135800	484334940	12520	12520	12520	12520	107
427	20241220	135700	482995300	12530	12490	12530	12490	50
428	20241220	135600	482369790	12490	12490	12490	12490	43
429	20241220	135500	481832720	12490	12500	12500	12490	178
430	20241220	135400	479608540	12500	12500	12500	12500	9
431	20241220	135300	479496040	12500	12500	12500	12500	62
432	20241220	135200	478721040	12510	12510	12510	12510	31
433	20241220	135100	478333230	12510	12520	12520	12510	105
434	20241220	135000	477018710	12520	12520	12520	12520	81
435	20241220	134900	476004590	12520	12520	12520	12520	46
436	20241220	134800	475428670	12530	12520	12530	12520	147
437	20241220	134700	473588080	12520	12520	12520	12520	8
438	20241220	134600	473487920	12510	12500	12510	12500	42
439	20241220	134500	472962910	12500	12500	12500	12500	168
440	20241220	134400	470862910	12500	12500	12500	12500	558
441	20241220	134300	463887910	12510	12510	12510	12510	35
442	20241220	134200	463450060	12510	12470	12510	12470	248
443	20241220	134100	460352950	12480	12480	12480	12480	601
444	20241220	134000	452852470	12480	12480	12480	12480	82
445	20241220	133900	451829110	12480	12480	12480	12480	457
446	20241220	133800	446125750	12480	12500	12500	12480	118
447	20241220	133700	444652440	12500	12490	12500	12490	118
448	20241220	133600	443178410	12490	12490	12490	12490	4
449	20241220	133500	443128450	12490	12500	12500	12490	152
450	20241220	133400	441229370	12500	12490	12500	12490	82
451	20241220	133300	440205080	12490	12490	12490	12490	68
452	20241220	133200	439355760	12490	12490	12490	12490	106
453	20241220	133100	438031820	12500	12500	12500	12500	14
454	20241220	133000	437856820	12500	12500	12500	12490	165
455	20241220	132900	435794360	12500	12490	12500	12490	63
456	20241220	132800	435007480	12480	12480	12480	12480	132
457	20241220	132700	433360120	12480	12470	12480	12470	143
458	20241220	132600	431576240	12470	12470	12470	12470	4
459	20241220	132500	431526360	12470	12470	12470	12470	134
460	20241220	132400	429855380	12470	12470	12470	12470	33
461	20241220	132300	429443870	12470	12470	12470	12470	124
462	20241220	132200	427897590	12470	12470	12470	12470	61
463	20241220	132100	427136920	12470	12470	12470	12470	51
464	20241220	132000	426500950	12470	12470	12480	12470	115
465	20241220	131900	425066870	12470	12470	12470	12470	67
466	20241220	131800	424231380	12470	12470	12480	12470	48
467	20241220	131700	423632800	12480	12470	12480	12470	42
468	20241220	131600	423109050	12480	12480	12480	12480	192
469	20241220	131500	420712890	12480	12470	12480	12470	52
470	20241220	131400	420063990	12470	12470	12470	12470	43
471	20241220	131300	419527780	12470	12470	12470	12470	58
472	20241220	131200	418804520	12480	12480	12480	12480	154
473	20241220	131100	416882600	12480	12470	12480	12470	135
474	20241220	131000	415197840	12470	12470	12470	12470	58
475	20241220	130900	414474580	12470	12470	12470	12470	151
476	20241220	130800	412591610	12480	12480	12480	12480	0
477	20241220	130700	412591610	12480	12470	12480	12470	56
478	20241220	130600	411892770	12470	12470	12470	12470	58
479	20241220	130500	411169510	12480	12490	12490	12480	143
480	20241220	130400	409384580	12490	12490	12490	12490	17
481	20241220	130300	409172250	12490	12500	12500	12490	67
482	20241220	130200	408334760	12500	12480	12500	12480	195
483	20241220	130100	405898600	12480	12480	12480	12480	1
484	20241220	130000	405886120	12480	12480	12480	12480	71
485	20241220	125900	405000040	12480	12480	12480	12480	6
486	20241220	125800	404925160	12460	12470	12540	12460	223
487	20241220	125700	402134540	12470	12470	12470	12470	108
488	20241220	125600	400787780	12450	12560	12560	12450	158
489	20241220	125500	398809680	12640	12450	12640	12450	235
490	20241220	125400	395861430	12450	12450	12450	12450	0
491	20241220	125300	395861430	12450	12440	12450	12440	384
492	20241220	125200	391081690	12440	12440	12440	12440	79
493	20241220	125100	390098930	12450	12460	12460	12450	65
494	20241220	125000	389289460	12460	12450	12460	12450	99
495	20241220	124900	388056500	12450	12440	12450	12440	15
496	20241220	124800	387869850	12440	12430	12440	12430	62
497	20241220	124700	387099030	12430	12440	12440	12430	198
498	20241220	124600	384637870	12440	12440	12440	12430	58
499	20241220	124500	383916860	12440	12450	12450	12440	3
500	20241220	124400	383879530	12430	12430	12430	12430	86
501	20241220	124300	382810550	12430	12440	12440	12430	102
502	20241220	124200	381542240	12440	12430	12450	12430	72
503	20241220	124100	380647050	12430	12440	12440	12430	44
504	20241220	124000	380100110	12450	12460	12470	12440	213
505	20241220	123900	377447730	12460	12460	12460	12460	1
506	20241220	123800	377435270	12480	12470	12480	12470	6
507	20241220	123700	377360430	12470	12460	12470	12450	213
508	20241220	123600	374705960	12470	12460	12470	12460	51
509	20241220	123500	374070480	12460	12460	12460	12460	34
510	20241220	123400	373646840	12450	12430	12450	12430	154
511	20241220	123300	371732050	12430	12430	12430	12430	68
512	20241220	123200	370886810	12430	12430	12430	12430	15
513	20241220	123100	370700360	12440	12440	12440	12440	62
514	20241220	123000	369929080	12440	12440	12440	12440	191
515	20241220	122900	367553040	12450	12440	12460	12440	22
516	20241220	122800	367279030	12440	12440	12440	12440	0
517	20241220	122700	367279030	12440	12450	12450	12440	170
518	20241220	122600	365162910	12440	12440	12440	12440	56
519	20241220	122500	364466270	12440	12440	12440	12440	30
520	20241220	122400	364093070	12450	12450	12450	12450	101
521	20241220	122300	362835620	12450	12450	12450	12450	14
522	20241220	122200	362661320	12450	12450	12450	12450	129
523	20241220	122100	361055270	12450	12450	12450	12450	58
524	20241220	122000	360333170	12460	12450	12460	12450	111
525	20241220	121900	358950630	12470	12450	12470	12450	57
526	20241220	121800	358240960	12450	12450	12450	12450	66
527	20241220	121700	357419260	12470	12450	12480	12450	85
528	20241220	121600	356359320	12450	12470	12470	12450	33
529	20241220	121500	355947830	12480	12490	12490	12450	97
530	20241220	121400	354739400	12450	12450	12500	12450	361
531	20241220	121300	350244900	12440	12440	12440	12440	54
532	20241220	121200	349573140	12440	12430	12440	12430	127
533	20241220	121100	347994480	12430	12430	12430	12430	58
534	20241220	121000	347273540	12440	12430	12440	12430	144
535	20241220	120900	345482240	12430	12430	12430	12430	5
536	20241220	120800	345420090	12430	12430	12430	12430	125
537	20241220	120700	343866340	12430	12410	12430	12410	80
538	20241220	120600	342872740	12410	12410	12410	12410	23
539	20241220	120500	342587310	12400	12400	12400	12400	78
540	20241220	120400	341620110	12400	12400	12400	12400	68
541	20241220	120300	340776910	12400	12400	12400	12400	48
542	20241220	120200	340181710	12400	12400	12400	12400	39
543	20241220	120100	339698110	12410	12410	12420	12410	163
544	20241220	120000	337675270	12420	12400	12420	12400	112
545	20241220	115900	336285510	12400	12400	12400	12400	46
546	20241220	115800	335715110	12400	12410	12410	12400	61
547	20241220	115700	334958700	12400	12400	12400	12400	78
548	20241220	115600	333991500	12400	12400	12400	12400	44
549	20241220	115500	333445900	12400	12410	12410	12400	130
550	20241220	115400	331833880	12410	12420	12420	12410	138
551	20241220	115300	330121030	12420	12420	12420	12420	0
552	20241220	115200	330121030	12420	12420	12420	12420	188
553	20241220	115100	327786070	12420	12430	12430	12420	8
554	20241220	115000	327686690	12430	12440	12440	12430	111
555	20241220	114900	326306890	12450	12450	12450	12450	239
556	20241220	114800	323331340	12450	12450	12450	12450	6
557	20241220	114700	323256640	12450	12460	12460	12450	243
558	20241220	114600	320229840	12460	12460	12460	12460	0
559	20241220	114500	320229840	12460	12460	12460	12460	141
560	20241220	114400	318472980	12460	12460	12460	12460	7
561	20241220	114300	318385760	12470	12470	12470	12470	71
562	20241220	114200	317500390	12480	12470	12480	12470	91
563	20241220	114100	316365560	12470	12470	12470	12470	6
564	20241220	114000	316290740	12470	12470	12470	12470	114
565	20241220	113900	314869160	12470	12470	12470	12470	136
566	20241220	113800	313173240	12480	12470	12480	12470	110
567	20241220	113700	311800940	12470	12470	12470	12470	63
568	20241220	113600	311015330	12470	12470	12470	12470	117
569	20241220	113500	309556340	12470	12470	12470	12470	93
570	20241220	113400	308396630	12480	12470	12480	12470	26
571	20241220	113300	308072210	12470	12470	12470	12470	50
572	20241220	113200	307448710	12470	12470	12470	12470	176
573	20241220	113100	305253990	12470	12480	12480	12470	92
574	20241220	113000	304106340	12480	12470	12480	12470	44
575	20241220	112900	303557640	12480	12470	12480	12470	212
576	20241220	112800	300913000	12470	12470	12470	12470	52
577	20241220	112700	300264560	12470	12470	12470	12470	17
578	20241220	112600	300052570	12470	12470	12470	12470	113
579	20241220	112500	298643460	12470	12470	12470	12470	116
580	20241220	112400	297196940	12470	12470	12470	12470	113
581	20241220	112300	295787830	12480	12470	12480	12470	61
582	20241220	112200	295027130	12470	12480	12480	12470	71
583	20241220	112100	294141410	12480	12480	12480	12480	46
584	20241220	112000	293567330	12480	12480	12480	12480	100
585	20241220	111900	292319330	12480	12480	12480	12480	173
586	20241220	111800	290160290	12480	12480	12480	12480	78
587	20241220	111700	289186850	12480	12480	12480	12480	74
588	20241220	111600	288263330	12490	12480	12490	12480	59
589	20241220	111500	287527000	12480	12480	12480	12480	6
590	20241220	111400	287452120	12480	12480	12480	12480	128
591	20241220	111300	285854680	12480	12480	12480	12480	61
592	20241220	111200	285093400	12480	12480	12480	12480	277
593	20241220	111100	281636440	12480	12480	12480	12480	79
594	20241220	111000	280650520	12480	12480	12480	12480	57
595	20241220	110900	279939160	12480	12480	12480	12480	0
596	20241220	110800	279939160	12480	12470	12480	12470	8
597	20241220	110700	279839380	12470	12470	12470	12460	252
598	20241220	110600	276697740	12470	12470	12470	12470	3
599	20241220	110500	276660330	12470	12470	12470	12470	50
600	20241220	110400	276036830	12470	12470	12470	12470	120
601	20241220	110300	274540430	12470	12470	12470	12470	100
602	20241220	110200	273293430	12470	12470	12470	12470	37
603	20241220	110100	272832040	12470	12470	12470	12470	0
604	20241220	110000	272832040	12470	12470	12470	12470	153
605	20241220	105900	270924130	12480	12470	12480	12470	45
606	20241220	105800	270362880	12470	12470	12470	12470	50
607	20241220	105700	269739380	12470	12470	12470	12470	204
608	20241220	105600	267195500	12470	12470	12470	12470	44
609	20241220	105500	266646820	12470	12470	12470	12470	6
610	20241220	105400	266572000	12470	12470	12470	12470	105
611	20241220	105300	265262650	12470	12470	12470	12470	110
612	20241220	105200	263890950	12470	12470	12470	12470	45
613	20241220	105100	263329800	12480	12470	12480	12470	48
614	20241220	105000	262731230	12480	12470	12480	12470	111
615	20241220	104900	261346050	12470	12470	12480	12470	276
616	20241220	104800	257904320	12480	12480	12480	12480	0
617	20241220	104700	257904320	12480	12470	12480	12470	127
618	20241220	104600	256320430	12480	12480	12480	12470	184
619	20241220	104500	254025240	12480	12480	12480	12480	6
620	20241220	104400	253950360	12480	12480	12480	12480	203
621	20241220	104300	251416920	12480	12480	12480	12480	20
622	20241220	104200	251167320	12480	12500	12500	12480	141
623	20241220	104100	249406970	12500	12500	12500	12500	61
624	20241220	104000	248644470	12520	12520	12520	12520	10
625	20241220	103900	248519270	12530	12500	12530	12500	180
626	20241220	103800	246268400	12490	12480	12490	12480	101
627	20241220	103700	245007390	12470	12490	12490	12470	70
628	20241220	103600	244134250	12490	12470	12490	12470	65
629	20241220	103500	243322420	12490	12490	12490	12490	88
630	20241220	103400	242223300	12490	12510	12510	12490	107
631	20241220	103300	240885850	12470	12470	12470	12470	4
632	20241220	103200	240835970	12470	12450	12470	12450	487
633	20241220	103100	234765090	12450	12460	12460	12450	618
634	20241220	103000	227065380	12460	12460	12460	12460	43
635	20241220	102900	226529600	12460	12460	12460	12460	6
636	20241220	102800	226454840	12460	12470	12470	12460	355
637	20241220	102700	222030300	12470	12470	12470	12470	88
638	20241220	102600	220932940	12480	12470	12480	12470	10
639	20241220	102500	220808200	12470	12480	12480	12470	181
640	20241220	102400	218550690	12500	12520	12520	12500	1555
641	20241220	102300	199089820	12530	12540	12540	12520	20
642	20241220	102200	198839290	12540	12530	12540	12520	164
643	20241220	102100	196784030	12530	12540	12540	12530	199
644	20241220	102000	194289650	12540	12540	12540	12540	4
645	20241220	101900	194239490	12540	12570	12570	12540	387
646	20241220	101800	189378580	12580	12600	12600	12580	71
647	20241220	101700	188485360	12590	12580	12600	12580	117
648	20241220	101600	187012890	12580	12580	12580	12580	46
649	20241220	101500	186434210	12570	12600	12600	12570	459
650	20241220	101400	180658420	12600	12610	12620	12600	329
651	20241220	101300	176508540	12620	12620	12620	12620	18
652	20241220	101200	176281380	12620	12590	12620	12590	822
653	20241220	101100	165932310	12590	12580	12590	12580	181
654	20241220	101000	163653950	12590	12610	12610	12550	1565
655	20241220	100900	143956590	12610	12620	12630	12610	355
656	20241220	100800	139476130	12640	12640	12640	12610	277
657	20241220	100700	135982560	12620	12630	12650	12610	1189
658	20241220	100600	120965090	12620	12620	12620	12620	26
659	20241220	100500	120636970	12620	12630	12630	12610	82
660	20241220	100400	119602230	12630	12670	12700	12630	1286
661	20241220	100300	103337790	12680	12680	12680	12670	665
662	20241220	100200	94906240	12680	12690	12690	12680	438
663	20241220	100100	89352060	12700	12690	12700	12680	12
664	20241220	100000	89199830	12700	12680	12700	12680	44
665	20241220	095900	88641890	12680	12680	12680	12680	65
666	20241220	095800	87817690	12680	12680	12680	12680	81
667	20241220	095700	86790610	12680	12680	12680	12680	162
668	20241220	095600	84736450	12680	12680	12680	12680	4
669	20241220	095500	84685730	12680	12680	12680	12680	0
670	20241220	095400	84685730	12680	12690	12690	12680	8
671	20241220	095300	84584270	12690	12720	12720	12680	303
672	20241220	095200	80738750	12720	12720	12720	12720	0
673	20241220	095100	80738750	12720	12720	12720	12720	0
674	20241220	095000	80738750	12720	12720	12720	12720	7
675	20241220	094900	80649710	12720	12720	12720	12720	9
676	20241220	094800	80535230	12800	12800	12800	12800	0
677	20241220	094700	80535230	12800	12800	12800	12800	0
678	20241220	094600	80535230	12800	12800	12800	12800	0
679	20241220	094500	80535230	12800	12800	12800	12800	1
680	20241220	094400	80522430	12790	12730	12790	12730	8
681	20241220	094300	80420530	12730	12730	12730	12730	5
682	20241220	094200	80356880	12740	12740	12740	12740	1
683	20241220	094100	80344140	12730	12730	12730	12730	24
684	20241220	094000	80038620	12770	12770	12770	12770	1
685	20241220	093900	80025850	12770	12770	12770	12770	24
686	20241220	093800	79719370	12760	12750	12760	12750	65
687	20241220	093700	78890410	12740	12740	12740	12740	9
688	20241220	093600	78775750	12720	12720	12720	12720	4
689	20241220	093500	78724870	12690	12700	12700	12680	10
690	20241220	093400	78597970	12720	12720	12720	12720	0
691	20241220	093300	78597970	12720	12720	12720	12720	2
692	20241220	093200	78572530	12680	12680	12680	12680	0
693	20241220	093100	78572530	12680	12680	12680	12680	7
694	20241220	093000	78483770	12730	12730	12730	12730	1
695	20241220	092900	78471040	12680	12680	12680	12680	0
696	20241220	092800	78471040	12680	12680	12680	12680	131
697	20241220	092700	76809960	12680	12680	12680	12680	0
698	20241220	092600	76809960	12680	12680	12680	12680	8
699	20241220	092500	76708520	12670	12690	12690	12670	254
700	20241220	092400	73487330	12690	12710	12710	12690	46
701	20241220	092300	72903570	12710	12710	12710	12710	0
702	20241220	092200	72903570	12710	12710	12710	12710	1
703	20241220	092100	72890860	12700	12700	12700	12700	10
704	20241220	092000	72763860	12700	12700	12700	12700	7
705	20241220	091900	72674960	12710	12710	12710	12710	550
706	20241220	091800	65684460	12710	12710	12710	12710	6
707	20241220	091700	65608200	12700	12750	12750	12690	30
708	20241220	091600	65226890	12690	12700	12700	12690	9
709	20241220	091500	65112600	12680	12710	12710	12680	593
710	20241220	091400	57584580	12720	12720	12720	12720	0
711	20241220	091300	57584580	12720	12740	12740	12720	7
712	20241220	091200	57495500	12750	12750	12750	12750	30
713	20241220	091100	57113000	12750	12750	12750	12750	7
714	20241220	091000	57023750	12750	12800	12800	12750	16
715	20241220	090900	56819700	12800	12880	12880	12750	1245
716	20241220	090800	40831910	12880	12940	12940	12880	301
717	20241220	090700	36946930	13000	13000	13000	13000	0
718	20241220	090600	36946930	13000	13000	13000	13000	2000
719	20241220	090500	10946930	13130	12950	13130	12910	104
720	20241220	090400	9593920	12950	12950	12950	12950	0
721	20241220	090300	9593920	12950	12950	12950	12950	0
722	20241220	090200	9593920	12950	12950	12950	12920	203
723	20241220	090100	6968060	12980	13010	13010	12980	102
724	20241220	090000	5644040	13000	13040	13040	13000	433