KissMeData/051370/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193400	388936960	8880	8880	8880	8880	1378
3	20241220	193300	388936960	8880	8880	8880	8880	0
4	20241220	193200	388936960	8880	8880	8880	8880	0
5	20241220	193100	388936960	8880	8880	8880	8880	0
6	20241220	193000	388936960	8880	8880	8880	8880	0
7	20241220	192900	388936960	8880	8880	8880	8880	0
8	20241220	192800	388936960	8880	8880	8880	8880	0
9	20241220	192700	388936960	8880	8880	8880	8880	0
10	20241220	192600	388936960	8880	8880	8880	8880	0
11	20241220	192500	388936960	8880	8880	8880	8880	0
12	20241220	192400	388936960	8880	8880	8880	8880	0
13	20241220	192300	388936960	8880	8880	8880	8880	0
14	20241220	192200	388936960	8880	8880	8880	8880	0
15	20241220	192100	388936960	8880	8880	8880	8880	0
16	20241220	192000	388936960	8880	8880	8880	8880	0
17	20241220	191900	388936960	8880	8880	8880	8880	0
18	20241220	191800	388936960	8880	8880	8880	8880	0
19	20241220	191700	388936960	8880	8880	8880	8880	0
20	20241220	191600	388936960	8880	8880	8880	8880	0
21	20241220	191500	388936960	8880	8880	8880	8880	0
22	20241220	191400	388936960	8880	8880	8880	8880	0
23	20241220	191300	388936960	8880	8880	8880	8880	0
24	20241220	191200	388936960	8880	8880	8880	8880	0
25	20241220	191100	388936960	8880	8880	8880	8880	0
26	20241220	191000	388936960	8880	8880	8880	8880	0
27	20241220	190900	388936960	8880	8880	8880	8880	0
28	20241220	190800	388936960	8880	8880	8880	8880	0
29	20241220	190700	388936960	8880	8880	8880	8880	0
30	20241220	190600	388936960	8880	8880	8880	8880	0
31	20241220	190500	388936960	8880	8880	8880	8880	0
32	20241220	190400	388936960	8880	8880	8880	8880	1378
33	20241220	190300	388936960	8880	8880	8880	8880	0
34	20241220	190200	388936960	8880	8880	8880	8880	0
35	20241220	190100	388936960	8880	8880	8880	8880	0
36	20241220	190000	388936960	8880	8880	8880	8880	0
37	20241220	185900	388936960	8880	8880	8880	8880	0
38	20241220	185800	388936960	8880	8880	8880	8880	0
39	20241220	185700	388936960	8880	8880	8880	8880	0
40	20241220	185600	388936960	8880	8880	8880	8880	0
41	20241220	185500	388936960	8880	8880	8880	8880	0
42	20241220	185400	388936960	8880	8880	8880	8880	0
43	20241220	185300	388936960	8880	8880	8880	8880	0
44	20241220	185200	388936960	8880	8880	8880	8880	0
45	20241220	185100	388936960	8880	8880	8880	8880	0
46	20241220	185000	388936960	8880	8880	8880	8880	0
47	20241220	184900	388936960	8880	8880	8880	8880	0
48	20241220	184800	388936960	8880	8880	8880	8880	0
49	20241220	184700	388936960	8880	8880	8880	8880	0
50	20241220	184600	388936960	8880	8880	8880	8880	0
51	20241220	184500	388936960	8880	8880	8880	8880	0
52	20241220	184400	388936960	8880	8880	8880	8880	0
53	20241220	184300	388936960	8880	8880	8880	8880	0
54	20241220	184200	388936960	8880	8880	8880	8880	0
55	20241220	184100	388936960	8880	8880	8880	8880	0
56	20241220	184000	388936960	8880	8880	8880	8880	0
57	20241220	183900	388936960	8880	8880	8880	8880	0
58	20241220	183800	388936960	8880	8880	8880	8880	0
59	20241220	183700	388936960	8880	8880	8880	8880	0
60	20241220	183600	388936960	8880	8880	8880	8880	0
61	20241220	183500	388936960	8880	8880	8880	8880	0
62	20241220	183400	388936960	8880	8880	8880	8880	1378
63	20241220	183300	388936960	8880	8880	8880	8880	0
64	20241220	183200	388936960	8880	8880	8880	8880	0
65	20241220	183100	388936960	8880	8880	8880	8880	0
66	20241220	183000	388936960	8880	8880	8880	8880	0
67	20241220	182900	388936960	8880	8880	8880	8880	0
68	20241220	182800	388936960	8880	8880	8880	8880	0
69	20241220	182700	388936960	8880	8880	8880	8880	0
70	20241220	182600	388936960	8880	8880	8880	8880	0
71	20241220	182500	388936960	8880	8880	8880	8880	0
72	20241220	182400	388936960	8880	8880	8880	8880	0
73	20241220	182300	388936960	8880	8880	8880	8880	0
74	20241220	182200	388936960	8880	8880	8880	8880	0
75	20241220	182100	388936960	8880	8880	8880	8880	0
76	20241220	182000	388936960	8880	8880	8880	8880	0
77	20241220	181900	388936960	8880	8880	8880	8880	0
78	20241220	181800	388936960	8880	8880	8880	8880	0
79	20241220	181700	388936960	8880	8880	8880	8880	0
80	20241220	181600	388936960	8880	8880	8880	8880	0
81	20241220	181500	388936960	8880	8880	8880	8880	0
82	20241220	181400	388936960	8880	8880	8880	8880	0
83	20241220	181300	388936960	8880	8880	8880	8880	0
84	20241220	181200	388936960	8880	8880	8880	8880	0
85	20241220	181100	388936960	8880	8880	8880	8880	0
86	20241220	181000	388936960	8880	8880	8880	8880	0
87	20241220	180900	388936960	8880	8880	8880	8880	0
88	20241220	180800	388936960	8880	8880	8880	8880	0
89	20241220	180700	388936960	8880	8880	8880	8880	0
90	20241220	180600	388936960	8880	8880	8880	8880	0
91	20241220	180500	388936960	8880	8880	8880	8880	0
92	20241220	180400	388936960	8880	8880	8880	8880	1378
93	20241220	180300	388936960	8880	8880	8880	8880	0
94	20241220	180200	388936960	8880	8880	8880	8880	0
95	20241220	180100	388936960	8880	8880	8880	8880	0
96	20241220	180000	388936960	8880	8880	8880	8880	0
97	20241220	175900	388936960	8880	8880	8880	8880	0
98	20241220	175800	388936960	8880	8880	8880	8880	0
99	20241220	175700	388936960	8880	8880	8880	8880	0
100	20241220	175600	388936960	8880	8880	8880	8880	0
101	20241220	175500	388936960	8880	8880	8880	8880	0
102	20241220	175400	388936960	8880	8880	8880	8880	0
103	20241220	175300	388936960	8880	8880	8880	8880	0
104	20241220	175200	388936960	8880	8880	8880	8880	0
105	20241220	175100	388936960	8880	8880	8880	8880	0
106	20241220	175000	388936960	8880	8880	8880	8880	0
107	20241220	174900	388936960	8880	8880	8880	8880	0
108	20241220	174800	388936960	8880	8880	8880	8880	0
109	20241220	174700	388936960	8880	8880	8880	8880	0
110	20241220	174600	388936960	8880	8880	8880	8880	0
111	20241220	174500	388936960	8880	8880	8880	8880	0
112	20241220	174400	388936960	8880	8880	8880	8880	0
113	20241220	174300	388936960	8880	8880	8880	8880	0
114	20241220	174200	388936960	8880	8880	8880	8880	0
115	20241220	174100	388936960	8880	8880	8880	8880	0
116	20241220	174000	388936960	8880	8880	8880	8880	0
117	20241220	173900	388936960	8880	8880	8880	8880	0
118	20241220	173800	388936960	8880	8880	8880	8880	0
119	20241220	173700	388936960	8880	8880	8880	8880	0
120	20241220	173600	388936960	8880	8880	8880	8880	0
121	20241220	173500	388936960	8880	8880	8880	8880	0
122	20241220	173400	388936960	8880	8880	8880	8880	1378
123	20241220	173300	388936960	8880	8880	8880	8880	0
124	20241220	173200	388936960	8880	8880	8880	8880	0
125	20241220	173100	388936960	8880	8880	8880	8880	0
126	20241220	173000	388936960	8880	8880	8880	8880	0
127	20241220	172900	388936960	8880	8880	8880	8880	0
128	20241220	172800	388936960	8880	8880	8880	8880	0
129	20241220	172700	388936960	8880	8880	8880	8880	0
130	20241220	172600	388936960	8880	8880	8880	8880	0
131	20241220	172500	388936960	8880	8880	8880	8880	0
132	20241220	172400	388936960	8880	8880	8880	8880	0
133	20241220	172300	388936960	8880	8880	8880	8880	0
134	20241220	172200	388936960	8880	8880	8880	8880	0
135	20241220	172100	388936960	8880	8880	8880	8880	0
136	20241220	172000	388936960	8880	8880	8880	8880	0
137	20241220	171900	388936960	8880	8880	8880	8880	0
138	20241220	171800	388936960	8880	8880	8880	8880	0
139	20241220	171700	388936960	8880	8880	8880	8880	0
140	20241220	171600	388936960	8880	8880	8880	8880	0
141	20241220	171500	388936960	8880	8880	8880	8880	0
142	20241220	171400	388936960	8880	8880	8880	8880	0
143	20241220	171300	388936960	8880	8880	8880	8880	0
144	20241220	171200	388936960	8880	8880	8880	8880	0
145	20241220	171100	388936960	8880	8880	8880	8880	0
146	20241220	171000	388936960	8880	8880	8880	8880	0
147	20241220	170900	388936960	8880	8880	8880	8880	0
148	20241220	170800	388936960	8880	8880	8880	8880	0
149	20241220	170700	388936960	8880	8880	8880	8880	0
150	20241220	170600	388936960	8880	8880	8880	8880	0
151	20241220	170500	388936960	8880	8880	8880	8880	0
152	20241220	170400	388936960	8880	8880	8880	8880	1378
153	20241220	170300	388936960	8880	8880	8880	8880	0
154	20241220	170200	388936960	8880	8880	8880	8880	0
155	20241220	170100	388936960	8880	8880	8880	8880	0
156	20241220	170000	388936960	8880	8880	8880	8880	0
157	20241220	165900	388936960	8880	8880	8880	8880	0
158	20241220	165800	388936960	8880	8880	8880	8880	0
159	20241220	165700	388936960	8880	8880	8880	8880	0
160	20241220	165600	388936960	8880	8880	8880	8880	0
161	20241220	165500	388936960	8880	8880	8880	8880	0
162	20241220	165400	388936960	8880	8880	8880	8880	0
163	20241220	165300	388936960	8880	8880	8880	8880	0
164	20241220	165200	388936960	8880	8880	8880	8880	0
165	20241220	165100	388936960	8880	8880	8880	8880	0
166	20241220	165000	388936960	8880	8880	8880	8880	0
167	20241220	164900	388936960	8880	8880	8880	8880	0
168	20241220	164800	388936960	8880	8880	8880	8880	0
169	20241220	164700	388936960	8880	8880	8880	8880	0
170	20241220	164600	388936960	8880	8880	8880	8880	0
171	20241220	164500	388936960	8880	8880	8880	8880	0
172	20241220	164400	388936960	8880	8880	8880	8880	0
173	20241220	164300	388936960	8880	8880	8880	8880	0
174	20241220	164200	388936960	8880	8880	8880	8880	0
175	20241220	164100	388936960	8880	8880	8880	8880	0
176	20241220	164000	388936960	8880	8880	8880	8880	0
177	20241220	163900	388936960	8880	8880	8880	8880	0
178	20241220	163800	388936960	8880	8880	8880	8880	0
179	20241220	163700	388936960	8880	8880	8880	8880	0
180	20241220	163600	388936960	8880	8880	8880	8880	0
181	20241220	163500	388936960	8880	8880	8880	8880	0
182	20241220	163400	388936960	8880	8880	8880	8880	1378
183	20241220	163300	388936960	8880	8880	8880	8880	0
184	20241220	163200	388936960	8880	8880	8880	8880	0
185	20241220	163100	388936960	8880	8880	8880	8880	0
186	20241220	163000	388936960	8880	8880	8880	8880	0
187	20241220	162900	388936960	8880	8880	8880	8880	0
188	20241220	162800	388936960	8880	8880	8880	8880	0
189	20241220	162700	388936960	8880	8880	8880	8880	0
190	20241220	162600	388936960	8880	8880	8880	8880	0
191	20241220	162500	388936960	8880	8880	8880	8880	0
192	20241220	162400	388936960	8880	8880	8880	8880	0
193	20241220	162300	388936960	8880	8880	8880	8880	0
194	20241220	162200	388936960	8880	8880	8880	8880	0
195	20241220	162100	388936960	8880	8880	8880	8880	0
196	20241220	162000	388936960	8880	8880	8880	8880	0
197	20241220	161900	388936960	8880	8880	8880	8880	0
198	20241220	161800	388936960	8880	8880	8880	8880	0
199	20241220	161700	388936960	8880	8880	8880	8880	0
200	20241220	161600	388936960	8880	8880	8880	8880	0
201	20241220	161500	388936960	8880	8880	8880	8880	0
202	20241220	161400	388936960	8880	8880	8880	8880	0
203	20241220	161300	388936960	8880	8880	8880	8880	0
204	20241220	161200	388936960	8880	8880	8880	8880	0
205	20241220	161100	388936960	8880	8880	8880	8880	0
206	20241220	161000	388936960	8880	8880	8880	8880	0
207	20241220	160900	388936960	8880	8880	8880	8880	0
208	20241220	160800	388936960	8880	8880	8880	8880	0
209	20241220	160700	388936960	8880	8880	8880	8880	0
210	20241220	160600	388936960	8880	8880	8880	8880	0
211	20241220	160500	388936960	8880	8880	8880	8880	0
212	20241220	160400	388936960	8880	8880	8880	8880	1378
213	20241220	160300	388936960	8880	8880	8880	8880	0
214	20241220	160200	388936960	8880	8880	8880	8880	0
215	20241220	160100	388936960	8880	8880	8880	8880	0
216	20241220	160000	388936960	8880	8880	8880	8880	0
217	20241220	155900	388936960	8880	8880	8880	8880	0
218	20241220	155800	388936960	8880	8880	8880	8880	0
219	20241220	155700	388936960	8880	8880	8880	8880	0
220	20241220	155600	388936960	8880	8880	8880	8880	0
221	20241220	155500	388936960	8880	8880	8880	8880	0
222	20241220	155400	388936960	8880	8880	8880	8880	0
223	20241220	155300	388936960	8880	8880	8880	8880	0
224	20241220	155200	388936960	8880	8880	8880	8880	0
225	20241220	155100	388936960	8880	8880	8880	8880	0
226	20241220	155000	388936960	8880	8880	8880	8880	0
227	20241220	154900	388936960	8880	8880	8880	8880	0
228	20241220	154800	388936960	8880	8880	8880	8880	0
229	20241220	154700	388936960	8880	8880	8880	8880	0
230	20241220	154600	388936960	8880	8880	8880	8880	0
231	20241220	154500	388936960	8880	8880	8880	8880	0
232	20241220	154400	388936960	8880	8880	8880	8880	0
233	20241220	154300	388936960	8880	8880	8880	8880	0
234	20241220	154200	388936960	8880	8880	8880	8880	0
235	20241220	154100	388936960	8880	8880	8880	8880	0
236	20241220	154000	388936960	8880	8880	8880	8880	0
237	20241220	153900	388936960	8880	8880	8880	8880	0
238	20241220	153800	388936960	8880	8880	8880	8880	0
239	20241220	153700	388936960	8880	8880	8880	8880	0
240	20241220	153600	388936960	8880	8880	8880	8880	0
241	20241220	153500	388936960	8880	8880	8880	8880	0
242	20241220	153400	388936960	8880	8880	8880	8880	1378
243	20241220	153300	388936960	8880	8880	8880	8880	0
244	20241220	153200	388936960	8880	8880	8880	8880	0
245	20241220	153100	388936960	8880	8880	8880	8880	0
246	20241220	153000	388936960	8880	8880	8880	8880	1378
247	20241220	152900	376700320	8880	8880	8880	8880	0
248	20241220	152800	376700320	8880	8880	8880	8880	0
249	20241220	152700	376700320	8880	8880	8880	8880	0
250	20241220	152600	376700320	8880	8880	8880	8880	0
251	20241220	152500	376700320	8880	8880	8880	8880	0
252	20241220	152400	376700320	8880	8880	8880	8880	0
253	20241220	152300	376700320	8880	8880	8880	8880	0
254	20241220	152200	376700320	8880	8880	8880	8880	0
255	20241220	152100	376700320	8880	8880	8880	8880	0
256	20241220	152000	376700320	8880	8880	8880	8880	0
257	20241220	151900	376700320	8880	8840	8880	8810	370
258	20241220	151800	373437660	8850	8850	8900	8840	50
259	20241220	151700	372995100	8900	8850	8910	8850	123
260	20241220	151600	371900880	8850	8850	8910	8850	214
261	20241220	151500	370000380	8920	8920	8920	8920	110
262	20241220	151400	369019180	8920	8900	8920	8900	110
263	20241220	151300	368039080	8900	8830	8900	8810	646
264	20241220	151200	362332570	8830	8840	8900	8830	153
265	20241220	151100	360976910	8840	8840	8840	8840	111
266	20241220	151000	359995670	8840	8850	8890	8840	950
267	20241220	150900	351592200	8850	8850	8880	8850	113
268	20241220	150800	350588880	8850	8850	8880	8850	123
269	20241220	150700	349498530	8850	8850	8860	8850	257
270	20241220	150600	347221530	8850	8850	8850	8850	2
271	20241220	150500	347203830	8890	8860	8890	8860	110
272	20241220	150400	346225960	8860	8870	8900	8860	276
273	20241220	150300	343776270	8900	8900	8900	8880	114
274	20241220	150200	342761720	8900	8900	8900	8900	110
275	20241220	150100	341782720	8900	8890	8900	8890	110
276	20241220	150000	340804040	8900	8840	8900	8840	220
277	20241220	145900	338857940	8840	8840	8840	8840	492
278	20241220	145800	334508660	8840	8820	8840	8820	465
279	20241220	145700	330403960	8830	8850	8850	8830	460
280	20241220	145600	326338590	8840	8840	8840	8840	141
281	20241220	145500	325092150	8840	8840	8840	8830	222
282	20241220	145400	323130550	8840	8840	8840	8840	215
283	20241220	145300	321229950	8840	8840	8840	8840	1251
284	20241220	145200	310171110	8850	8900	8900	8850	2047
285	20241220	145100	292020500	8900	8910	8910	8900	126
286	20241220	145000	290897940	8920	8920	8920	8920	300
287	20241220	144900	288221940	8910	8910	8910	8910	36
288	20241220	144800	287901180	8910	8900	8910	8900	105
289	20241220	144700	286966670	8880	8880	8880	8880	1
290	20241220	144600	286957790	8870	8870	8870	8870	3
291	20241220	144500	286931180	8870	8900	8900	8870	330
292	20241220	144400	283994390	8920	8890	8920	8890	22
293	20241220	144300	283798200	8880	8880	8880	8880	18
294	20241220	144200	283638360	8870	8870	8930	8870	258
295	20241220	144100	281347590	8880	8880	8880	8880	0
296	20241220	144000	281347590	8880	8880	8880	8880	145
297	20241220	143900	280059990	8870	8870	8870	8870	75
298	20241220	143800	279394740	8860	8860	8870	8860	419
299	20241220	143700	275681300	8860	8850	8860	8850	188
300	20241220	143600	274015630	8860	8860	8860	8860	111
301	20241220	143500	273032170	8860	8860	8860	8860	111
302	20241220	143400	272048710	8860	8860	8860	8860	0
303	20241220	143300	272048710	8860	8860	8860	8860	170
304	20241220	143200	270542510	8850	8850	8850	8850	4
305	20241220	143100	270507110	8860	8860	8860	8860	1
306	20241220	143000	270498250	8850	8850	8850	8850	100
307	20241220	142900	269613250	8860	8860	8860	8860	165
308	20241220	142800	268151350	8860	8860	8860	8860	0
309	20241220	142700	268151350	8860	8860	8860	8860	0
310	20241220	142600	268151350	8860	8880	8880	8860	257
311	20241220	142500	265871860	8890	8890	8890	8890	1
312	20241220	142400	265862970	8890	8890	8890	8890	0
313	20241220	142300	265862970	8890	8890	8890	8890	0
314	20241220	142200	265862970	8890	8890	8890	8890	0
315	20241220	142100	265862970	8890	8890	8890	8890	0
316	20241220	142000	265862970	8890	8890	8890	8890	0
317	20241220	141900	265862970	8890	8890	8890	8890	0
318	20241220	141800	265862970	8890	8890	8890	8890	0
319	20241220	141700	265862970	8890	8890	8890	8890	0
320	20241220	141600	265862970	8890	8890	8890	8890	0
321	20241220	141500	265862970	8890	8890	8890	8890	58
322	20241220	141400	265347350	8910	8910	8910	8910	0
323	20241220	141300	265347350	8910	8910	8910	8910	0
324	20241220	141200	265347350	8910	8910	8910	8910	0
325	20241220	141100	265347350	8910	8910	8910	8910	0
326	20241220	141000	265347350	8910	8900	8910	8900	77
327	20241220	140900	264661900	8880	8880	8880	8880	0
328	20241220	140800	264661900	8880	8880	8880	8880	3
329	20241220	140700	264635260	8860	8860	8860	8860	0
330	20241220	140600	264635260	8860	8860	8860	8860	0
331	20241220	140500	264635260	8860	8860	8860	8860	0
332	20241220	140400	264635260	8860	8860	8860	8860	0
333	20241220	140300	264635260	8860	8860	8860	8860	0
334	20241220	140200	264635260	8860	8860	8860	8860	8
335	20241220	140100	264564380	8860	8860	8860	8860	0
336	20241220	140000	264564380	8860	8860	8860	8860	0
337	20241220	135900	264564380	8860	8860	8860	8860	0
338	20241220	135800	264564380	8860	8860	8860	8860	0
339	20241220	135700	264564380	8860	8860	8860	8860	125
340	20241220	135600	263456880	8860	8860	8860	8860	0
341	20241220	135500	263456880	8860	8860	8860	8860	0
342	20241220	135400	263456880	8860	8860	8860	8860	0
343	20241220	135300	263456880	8860	8860	8860	8860	0
344	20241220	135200	263456880	8860	8860	8860	8860	0
345	20241220	135100	263456880	8860	8860	8860	8860	1
346	20241220	135000	263448020	8860	8850	8860	8850	17
347	20241220	134900	263297410	8850	8860	8860	8850	1050
348	20241220	134800	253995600	8860	8860	8860	8860	0
349	20241220	134700	253995600	8860	8860	8860	8860	0
350	20241220	134600	253995600	8860	8860	8860	8860	34
351	20241220	134500	253694360	8860	8870	8870	8860	12
352	20241220	134400	253588010	8870	8870	8870	8870	2
353	20241220	134300	253570270	8870	8870	8870	8870	11
354	20241220	134200	253472700	8870	8870	8870	8870	0
355	20241220	134100	253472700	8870	8870	8870	8870	0
356	20241220	134000	253472700	8870	8870	8870	8870	84
357	20241220	133900	252727620	8870	8870	8870	8870	0
358	20241220	133800	252727620	8870	8860	8870	8860	203
359	20241220	133700	250929030	8860	8860	8860	8860	0
360	20241220	133600	250929030	8860	8860	8860	8860	36
361	20241220	133500	250610070	8870	8870	8870	8870	0
362	20241220	133400	250610070	8870	8850	8870	8850	6
363	20241220	133300	250556920	8840	8840	8840	8840	0
364	20241220	133200	250556920	8840	8840	8840	8840	0
365	20241220	133100	250556920	8840	8860	8860	8840	508
366	20241220	133000	246063030	8860	8860	8860	8860	1
367	20241220	132900	246054170	8850	8860	8860	8850	118
368	20241220	132800	245009340	8860	8860	8860	8860	0
369	20241220	132700	245009340	8860	8860	8860	8860	1
370	20241220	132600	245000480	8850	8850	8850	8850	0
371	20241220	132500	245000480	8850	8850	8850	8850	0
372	20241220	132400	245000480	8850	8850	8850	8850	13
373	20241220	132300	244885430	8850	8850	8850	8840	111
374	20241220	132200	243903290	8850	8860	8860	8850	468
375	20241220	132100	239761300	8860	8860	8860	8860	41
376	20241220	132000	239398040	8860	8860	8860	8860	10
377	20241220	131900	239309440	8860	8860	8860	8860	0
378	20241220	131800	239309440	8860	8860	8860	8860	357
379	20241220	131700	236146420	8860	8860	8860	8860	1
380	20241220	131600	236137560	8870	8870	8870	8870	82
381	20241220	131500	235410220	8870	8870	8870	8870	0
382	20241220	131400	235410220	8870	8870	8870	8870	8
383	20241220	131300	235339260	8860	8870	8870	8860	4
384	20241220	131200	235303790	8870	8870	8870	8870	151
385	20241220	131100	233964420	8870	8870	8870	8870	0
386	20241220	131000	233964420	8870	8870	8870	8870	1
387	20241220	130900	233955550	8870	8870	8870	8870	105
388	20241220	130800	233024200	8870	8870	8870	8870	0
389	20241220	130700	233024200	8870	8870	8870	8870	174
390	20241220	130600	231480820	8880	8880	8880	8880	21
391	20241220	130500	231294340	8880	8880	8880	8880	142
392	20241220	130400	230033380	8870	8870	8870	8870	0
393	20241220	130300	230033380	8870	8870	8870	8870	22
394	20241220	130200	229838240	8870	8870	8870	8870	47
395	20241220	130100	229421350	8870	8870	8870	8870	0
396	20241220	130000	229421350	8870	8870	8870	8870	0
397	20241220	125900	229421350	8870	8870	8870	8870	0
398	20241220	125800	229421350	8870	8870	8870	8870	0
399	20241220	125700	229421350	8870	8870	8870	8870	0
400	20241220	125600	229421350	8870	8870	8870	8870	364
401	20241220	125500	226192670	8880	8880	8880	8880	0
402	20241220	125400	226192670	8880	8880	8880	8880	0
403	20241220	125300	226192670	8880	8880	8880	8880	0
404	20241220	125200	226192670	8880	8880	8880	8880	0
405	20241220	125100	226192670	8880	8900	8900	8880	332
406	20241220	125000	223242060	8900	8900	8900	8900	14
407	20241220	124900	223117460	8910	8910	8910	8910	0
408	20241220	124800	223117460	8910	8910	8910	8910	0
409	20241220	124700	223117460	8910	8910	8910	8910	1
410	20241220	124600	223108550	8910	8910	8910	8910	1
411	20241220	124500	223099640	8900	8900	8900	8900	37
412	20241220	124400	222770340	8900	8900	8900	8900	50
413	20241220	124300	222325340	8900	8900	8900	8900	0
414	20241220	124200	222325340	8900	8900	8900	8900	1
415	20241220	124100	222316440	8890	8890	8890	8890	0
416	20241220	124000	222316440	8890	8890	8890	8890	0
417	20241220	123900	222316440	8890	8890	8890	8890	0
418	20241220	123800	222316440	8890	8890	8890	8890	0
419	20241220	123700	222316440	8890	8890	8890	8890	0
420	20241220	123600	222316440	8890	8890	8890	8890	1
421	20241220	123500	222307550	8890	8890	8890	8890	22
422	20241220	123400	222111970	8890	8890	8890	8890	0
423	20241220	123300	222111970	8890	8890	8890	8890	0
424	20241220	123200	222111970	8890	8890	8890	8890	0
425	20241220	123100	222111970	8890	8880	8900	8880	4
426	20241220	123000	222076420	8880	8880	8880	8880	627
427	20241220	122900	216508660	8880	8880	8880	8880	0
428	20241220	122800	216508660	8880	8880	8880	8880	1
429	20241220	122700	216499780	8880	8880	8880	8880	0
430	20241220	122600	216499780	8880	8880	8880	8880	0
431	20241220	122500	216499780	8880	8880	8880	8880	79
432	20241220	122400	215798260	8890	8910	8910	8890	590
433	20241220	122300	210543280	8940	8910	8950	8910	72
434	20241220	122200	209899580	8910	8910	8910	8910	0
435	20241220	122100	209899580	8910	8910	8910	8910	42
436	20241220	122000	209525360	8900	8900	8900	8900	42
437	20241220	121900	209151560	8900	8900	8900	8900	200
438	20241220	121800	207371560	8900	8890	8950	8890	426
439	20241220	121700	203580110	8890	8870	8890	8870	39
440	20241220	121600	203233790	8870	8850	8870	8850	6
441	20241220	121500	203180600	8860	8860	8860	8860	2
442	20241220	121400	203162880	8860	8870	8870	8860	18
443	20241220	121300	203003350	8860	8860	8880	8860	315
444	20241220	121200	200208880	8860	8860	8860	8860	10
445	20241220	121100	200120280	8860	8860	8860	8860	11
446	20241220	121000	200022820	8860	8860	8860	8860	11
447	20241220	120900	199925360	8860	8860	8860	8860	0
448	20241220	120800	199925360	8860	8860	8870	8850	451
449	20241220	120700	195926590	8850	8850	8850	8850	0
450	20241220	120600	195926590	8850	8850	8850	8850	11
451	20241220	120500	195829240	8850	8850	8850	8850	0
452	20241220	120400	195829240	8850	8850	8850	8850	0
453	20241220	120300	195829240	8850	8850	8850	8850	2
454	20241220	120200	195811540	8850	8850	8850	8840	914
455	20241220	120100	187722800	8850	8860	8860	8850	17
456	20241220	120000	187572240	8860	8860	8860	8860	1
457	20241220	115900	187563380	8860	8860	8860	8860	35
458	20241220	115800	187253280	8860	8860	8860	8860	0
459	20241220	115700	187253280	8860	8860	8860	8860	3
460	20241220	115600	187226700	8860	8860	8860	8860	0
461	20241220	115500	187226700	8860	8860	8860	8860	1
462	20241220	115400	187217840	8860	8860	8860	8860	0
463	20241220	115300	187217840	8860	8860	8860	8860	0
464	20241220	115200	187217840	8860	8860	8860	8860	11
465	20241220	115100	187120380	8860	8860	8860	8860	15
466	20241220	115000	186987480	8860	8860	8860	8860	0
467	20241220	114900	186987480	8860	8860	8870	8860	92
468	20241220	114800	186172270	8860	8860	8860	8860	1
469	20241220	114700	186163410	8850	8850	8850	8850	577
470	20241220	114600	181056960	8860	8860	8860	8860	22
471	20241220	114500	180862040	8860	8860	8860	8860	1
472	20241220	114400	180853180	8850	8850	8850	8850	0
473	20241220	114300	180853180	8850	8860	8870	8850	341
474	20241220	114200	177834460	8870	8860	8870	8860	20
475	20241220	114100	177657250	8860	8860	8860	8860	0
476	20241220	114000	177657250	8860	8860	8860	8860	1
477	20241220	113900	177648390	8850	8850	8850	8850	0
478	20241220	113800	177648390	8850	8860	8860	8850	300
479	20241220	113700	174992040	8870	8870	8870	8870	221
480	20241220	113600	173031770	8860	8870	8870	8860	93
481	20241220	113500	172207690	8870	8870	8870	8870	0
482	20241220	113400	172207690	8870	8870	8870	8870	2
483	20241220	113300	172189950	8870	8870	8870	8870	0
484	20241220	113200	172189950	8870	8870	8870	8870	203
485	20241220	113100	170389340	8860	8860	8860	8860	238
486	20241220	113000	168280660	8860	8860	8860	8860	200
487	20241220	112900	166508660	8860	8860	8860	8860	225
488	20241220	112800	164515160	8860	8860	8860	8860	225
489	20241220	112700	162521660	8860	8870	8870	8860	179
490	20241220	112600	160934220	8870	8870	8870	8870	0
491	20241220	112500	160934220	8870	8870	8870	8870	66
492	20241220	112400	160348800	8870	8870	8870	8870	0
493	20241220	112300	160348800	8870	8870	8870	8870	232
494	20241220	112200	158290960	8870	8870	8870	8870	34
495	20241220	112100	157989380	8880	8880	8880	8880	0
496	20241220	112000	157989380	8880	8880	8880	8880	10
497	20241220	111900	157900580	8880	8880	8880	8880	0
498	20241220	111800	157900580	8880	8880	8880	8880	0
499	20241220	111700	157900580	8880	8880	8880	8880	0
500	20241220	111600	157900580	8880	8880	8880	8880	0
501	20241220	111500	157900580	8880	8880	8880	8880	0
502	20241220	111400	157900580	8880	8890	8890	8880	522
503	20241220	111300	153264960	8900	8900	8900	8900	0
504	20241220	111200	153264960	8900	8900	8900	8900	0
505	20241220	111100	153264960	8900	8900	8900	8900	1
506	20241220	111000	153256060	8900	8890	8900	8890	1392
507	20241220	110900	140881160	8900	8910	8910	8900	208
508	20241220	110800	139029950	8900	8900	8900	8900	25
509	20241220	110700	138807450	8900	8900	8900	8900	0
510	20241220	110600	138807450	8900	8900	8900	8900	0
511	20241220	110500	138807450	8900	8900	8900	8900	0
512	20241220	110400	138807450	8900	8900	8900	8900	184
513	20241220	110300	137169850	8890	8890	8890	8890	0
514	20241220	110200	137169850	8890	8890	8890	8890	0
515	20241220	110100	137169850	8890	8890	8890	8890	0
516	20241220	110000	137169850	8890	8890	8890	8890	0
517	20241220	105900	137169850	8890	8890	8890	8890	53
518	20241220	105800	136698680	8880	8890	8890	8880	266
519	20241220	105700	134335320	8900	8900	8900	8900	0
520	20241220	105600	134335320	8900	8900	8900	8900	0
521	20241220	105500	134335320	8900	8900	8900	8900	0
522	20241220	105400	134335320	8900	8900	8900	8900	1
523	20241220	105300	134326420	8900	8900	8900	8900	0
524	20241220	105200	134326420	8900	8900	8900	8900	100
525	20241220	105100	133436420	8900	8900	8900	8900	20
526	20241220	105000	133258420	8900	8900	8900	8900	0
527	20241220	104900	133258420	8900	8910	8910	8890	2797
528	20241220	104800	108392240	8900	8900	8900	8900	0
529	20241220	104700	108392240	8900	8900	8900	8900	0
530	20241220	104600	108392240	8900	8900	8900	8900	0
531	20241220	104500	108392240	8900	8900	8900	8900	1
532	20241220	104400	108383340	8900	8900	8900	8900	0
533	20241220	104300	108383340	8900	8900	8900	8900	25
534	20241220	104200	108160840	8910	8910	8910	8910	0
535	20241220	104100	108160840	8910	8910	8910	8910	0
536	20241220	104000	108160840	8910	8910	8910	8910	0
537	20241220	103900	108160840	8910	8910	8910	8910	0
538	20241220	103800	108160840	8910	8910	8910	8910	20
539	20241220	103700	107982640	8910	8910	8910	8910	0
540	20241220	103600	107982640	8910	8910	8910	8910	0
541	20241220	103500	107982640	8910	8900	8910	8900	46
542	20241220	103400	107573230	8900	8900	8900	8900	50
543	20241220	103300	107128230	8900	8900	8900	8900	11
544	20241220	103200	107030330	8900	8900	8900	8900	2
545	20241220	103100	107012530	8900	8900	8900	8900	106
546	20241220	103000	106069130	8890	8890	8890	8890	1
547	20241220	102900	106060240	8890	8890	8890	8890	2
548	20241220	102800	106042460	8890	8900	8900	8890	556
549	20241220	102700	101099570	8900	8900	8900	8900	0
550	20241220	102600	101099570	8900	8890	8900	8890	383
551	20241220	102500	97694600	8900	8900	8900	8900	15
552	20241220	102400	97561100	8900	8900	8900	8900	0
553	20241220	102300	97561100	8900	8900	8900	8900	0
554	20241220	102200	97561100	8900	8900	8900	8900	0
555	20241220	102100	97561100	8900	8900	8900	8900	208
556	20241220	102000	95709900	8910	8910	8910	8910	10
557	20241220	101900	95620800	8910	8910	8910	8910	20
558	20241220	101800	95442600	8910	8910	8910	8910	101
559	20241220	101700	94542690	8920	8920	8920	8920	0
560	20241220	101600	94542690	8920	8920	8920	8920	0
561	20241220	101500	94542690	8920	8920	8920	8920	0
562	20241220	101400	94542690	8920	8920	8920	8920	32
563	20241220	101300	94257250	8920	8940	8940	8920	699
564	20241220	101200	88016150	8940	8940	8940	8940	100
565	20241220	101100	87122150	8950	8950	8950	8950	0
566	20241220	101000	87122150	8950	8950	8950	8950	2
567	20241220	100900	87104250	8950	8950	8950	8950	0
568	20241220	100800	87104250	8950	8950	8950	8950	0
569	20241220	100700	87104250	8950	8950	8950	8950	21
570	20241220	100600	86916300	8960	8960	8960	8960	8
571	20241220	100500	86844620	8960	8960	8960	8960	3
572	20241220	100400	86817740	8960	8950	8960	8950	281
573	20241220	100300	84300020	8940	8970	8970	8940	33
574	20241220	100200	84004270	8960	8960	8960	8960	1
575	20241220	100100	83995310	8960	8960	8960	8960	2
576	20241220	100000	83977390	8960	8960	8960	8960	25
577	20241220	095900	83753390	8950	8950	8950	8950	0
578	20241220	095800	83753390	8950	8950	8950	8950	0
579	20241220	095700	83753390	8950	8950	8950	8950	0
580	20241220	095600	83753390	8950	8950	8950	8950	1
581	20241220	095500	83744440	8950	8930	8950	8930	49
582	20241220	095400	83306060	8930	8930	8930	8930	66
583	20241220	095300	82716680	8930	8930	8930	8930	10
584	20241220	095200	82627380	8930	8940	8940	8930	465
585	20241220	095100	78470310	8940	8940	8950	8940	27
586	20241220	095000	78228760	8940	8930	8960	8930	48
587	20241220	094900	77799680	8950	8950	8950	8950	0
588	20241220	094800	77799680	8950	8950	8950	8950	0
589	20241220	094700	77799680	8950	8930	8950	8930	250
590	20241220	094600	75562200	8930	8930	8930	8930	0
591	20241220	094500	75562200	8930	8930	8930	8920	356
592	20241220	094400	72386400	8920	8920	8930	8920	255
593	20241220	094300	70111760	8920	8920	8920	8920	244
594	20241220	094200	67935280	8920	8920	8920	8920	0
595	20241220	094100	67935280	8920	8920	8920	8920	2
596	20241220	094000	67917440	8910	8920	8920	8910	60
597	20241220	093900	67382790	8950	8950	8990	8950	769
598	20241220	093800	60497580	8940	8940	8940	8940	50
599	20241220	093700	60050580	8940	8940	8940	8940	0
600	20241220	093600	60050580	8940	8940	8940	8940	0
601	20241220	093500	60050580	8940	8940	8940	8940	0
602	20241220	093400	60050580	8940	8940	8940	8940	0
603	20241220	093300	60050580	8940	8940	8940	8940	0
604	20241220	093200	60050580	8940	8940	8940	8940	64
605	20241220	093100	59478420	8940	8940	8940	8940	23
606	20241220	093000	59272800	8940	8940	8940	8940	0
607	20241220	092900	59272800	8940	8940	8940	8940	30
608	20241220	092800	59004600	8950	8950	8950	8950	1
609	20241220	092700	58995650	8940	8940	8940	8940	0
610	20241220	092600	58995650	8940	8940	8940	8940	10
611	20241220	092500	58906250	8940	8940	8940	8940	0
612	20241220	092400	58906250	8940	8940	8940	8940	30
613	20241220	092300	58638050	8940	8940	8940	8940	1
614	20241220	092200	58629110	8910	8910	8910	8910	0
615	20241220	092100	58629110	8910	8910	8910	8910	50
616	20241220	092000	58183610	8880	8890	8890	8880	51
617	20241220	091900	57730510	8890	8890	8890	8890	0
618	20241220	091800	57730510	8890	8890	8890	8890	702
619	20241220	091700	51489730	8890	8920	8920	8890	423
620	20241220	091600	47723110	8920	8920	8920	8920	637
621	20241220	091500	42041070	8920	8930	8930	8920	377
622	20241220	091400	38678010	8950	8950	8950	8950	200
623	20241220	091300	36888010	8930	8930	8930	8930	33
624	20241220	091200	36593320	8920	8920	8920	8920	0
625	20241220	091100	36593320	8920	8930	8930	8910	310
626	20241220	091000	33829200	8950	8910	8960	8910	578
627	20241220	090900	28675900	8950	8950	8950	8900	558
628	20241220	090800	23705250	8960	8950	8960	8950	70
629	20241220	090700	23078720	8940	8940	8940	8900	132
630	20241220	090600	21903000	8900	8900	8900	8900	526
631	20241220	090500	17221600	8940	8900	8940	8900	143
632	20241220	090400	15948610	8910	8970	8970	8910	1449
633	20241220	090300	2996540	8960	8960	8960	8960	6
634	20241220	090200	2942780	8970	8990	8990	8970	55
635	20241220	090100	2449350	9000	9000	9000	9000	0
636	20241220	090000	2449350	9000	9060	9060	9000	272