KissMeData/136540/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202400	256486950	12440	12440	12440	12440	186
3	20241220	202300	256486950	12440	12440	12440	12440	0
4	20241220	202200	256486950	12440	12440	12440	12440	0
5	20241220	202100	256486950	12440	12440	12440	12440	0
6	20241220	202000	256486950	12440	12440	12440	12440	0
7	20241220	201900	256486950	12440	12440	12440	12440	0
8	20241220	201800	256486950	12440	12440	12440	12440	0
9	20241220	201700	256486950	12440	12440	12440	12440	0
10	20241220	201600	256486950	12440	12440	12440	12440	0
11	20241220	201500	256486950	12440	12440	12440	12440	0
12	20241220	201400	256486950	12440	12440	12440	12440	0
13	20241220	201300	256486950	12440	12440	12440	12440	0
14	20241220	201200	256486950	12440	12440	12440	12440	0
15	20241220	201100	256486950	12440	12440	12440	12440	0
16	20241220	201000	256486950	12440	12440	12440	12440	0
17	20241220	200900	256486950	12440	12440	12440	12440	0
18	20241220	200800	256486950	12440	12440	12440	12440	0
19	20241220	200700	256486950	12440	12440	12440	12440	0
20	20241220	200600	256486950	12440	12440	12440	12440	0
21	20241220	200500	256486950	12440	12440	12440	12440	0
22	20241220	200400	256486950	12440	12440	12440	12440	0
23	20241220	200300	256486950	12440	12440	12440	12440	0
24	20241220	200200	256486950	12440	12440	12440	12440	0
25	20241220	200100	256486950	12440	12440	12440	12440	0
26	20241220	200000	256486950	12440	12440	12440	12440	0
27	20241220	195900	256486950	12440	12440	12440	12440	0
28	20241220	195800	256486950	12440	12440	12440	12440	0
29	20241220	195700	256486950	12440	12440	12440	12440	0
30	20241220	195600	256486950	12440	12440	12440	12440	0
31	20241220	195500	256486950	12440	12440	12440	12440	0
32	20241220	195400	256486950	12440	12440	12440	12440	186
33	20241220	195300	256486950	12440	12440	12440	12440	0
34	20241220	195200	256486950	12440	12440	12440	12440	0
35	20241220	195100	256486950	12440	12440	12440	12440	0
36	20241220	195000	256486950	12440	12440	12440	12440	0
37	20241220	194900	256486950	12440	12440	12440	12440	0
38	20241220	194800	256486950	12440	12440	12440	12440	0
39	20241220	194700	256486950	12440	12440	12440	12440	0
40	20241220	194600	256486950	12440	12440	12440	12440	0
41	20241220	194500	256486950	12440	12440	12440	12440	0
42	20241220	194400	256486950	12440	12440	12440	12440	0
43	20241220	194300	256486950	12440	12440	12440	12440	0
44	20241220	194200	256486950	12440	12440	12440	12440	0
45	20241220	194100	256486950	12440	12440	12440	12440	0
46	20241220	194000	256486950	12440	12440	12440	12440	0
47	20241220	193900	256486950	12440	12440	12440	12440	0
48	20241220	193800	256486950	12440	12440	12440	12440	0
49	20241220	193700	256486950	12440	12440	12440	12440	0
50	20241220	193600	256486950	12440	12440	12440	12440	0
51	20241220	193500	256486950	12440	12440	12440	12440	0
52	20241220	193400	256486950	12440	12440	12440	12440	0
53	20241220	193300	256486950	12440	12440	12440	12440	0
54	20241220	193200	256486950	12440	12440	12440	12440	0
55	20241220	193100	256486950	12440	12440	12440	12440	0
56	20241220	193000	256486950	12440	12440	12440	12440	0
57	20241220	192900	256486950	12440	12440	12440	12440	0
58	20241220	192800	256486950	12440	12440	12440	12440	0
59	20241220	192700	256486950	12440	12440	12440	12440	0
60	20241220	192600	256486950	12440	12440	12440	12440	0
61	20241220	192500	256486950	12440	12440	12440	12440	0
62	20241220	192400	256486950	12440	12440	12440	12440	186
63	20241220	192300	256486950	12440	12440	12440	12440	0
64	20241220	192200	256486950	12440	12440	12440	12440	0
65	20241220	192100	256486950	12440	12440	12440	12440	0
66	20241220	192000	256486950	12440	12440	12440	12440	0
67	20241220	191900	256486950	12440	12440	12440	12440	0
68	20241220	191800	256486950	12440	12440	12440	12440	0
69	20241220	191700	256486950	12440	12440	12440	12440	0
70	20241220	191600	256486950	12440	12440	12440	12440	0
71	20241220	191500	256486950	12440	12440	12440	12440	0
72	20241220	191400	256486950	12440	12440	12440	12440	0
73	20241220	191300	256486950	12440	12440	12440	12440	0
74	20241220	191200	256486950	12440	12440	12440	12440	0
75	20241220	191100	256486950	12440	12440	12440	12440	0
76	20241220	191000	256486950	12440	12440	12440	12440	0
77	20241220	190900	256486950	12440	12440	12440	12440	0
78	20241220	190800	256486950	12440	12440	12440	12440	0
79	20241220	190700	256486950	12440	12440	12440	12440	0
80	20241220	190600	256486950	12440	12440	12440	12440	0
81	20241220	190500	256486950	12440	12440	12440	12440	0
82	20241220	190400	256486950	12440	12440	12440	12440	0
83	20241220	190300	256486950	12440	12440	12440	12440	0
84	20241220	190200	256486950	12440	12440	12440	12440	0
85	20241220	190100	256486950	12440	12440	12440	12440	0
86	20241220	190000	256486950	12440	12440	12440	12440	0
87	20241220	185900	256486950	12440	12440	12440	12440	0
88	20241220	185800	256486950	12440	12440	12440	12440	0
89	20241220	185700	256486950	12440	12440	12440	12440	0
90	20241220	185600	256486950	12440	12440	12440	12440	0
91	20241220	185500	256486950	12440	12440	12440	12440	0
92	20241220	185400	256486950	12440	12440	12440	12440	186
93	20241220	185300	256486950	12440	12440	12440	12440	0
94	20241220	185200	256486950	12440	12440	12440	12440	0
95	20241220	185100	256486950	12440	12440	12440	12440	0
96	20241220	185000	256486950	12440	12440	12440	12440	0
97	20241220	184900	256486950	12440	12440	12440	12440	0
98	20241220	184800	256486950	12440	12440	12440	12440	0
99	20241220	184700	256486950	12440	12440	12440	12440	0
100	20241220	184600	256486950	12440	12440	12440	12440	0
101	20241220	184500	256486950	12440	12440	12440	12440	0
102	20241220	184400	256486950	12440	12440	12440	12440	0
103	20241220	184300	256486950	12440	12440	12440	12440	0
104	20241220	184200	256486950	12440	12440	12440	12440	0
105	20241220	184100	256486950	12440	12440	12440	12440	0
106	20241220	184000	256486950	12440	12440	12440	12440	0
107	20241220	183900	256486950	12440	12440	12440	12440	0
108	20241220	183800	256486950	12440	12440	12440	12440	0
109	20241220	183700	256486950	12440	12440	12440	12440	0
110	20241220	183600	256486950	12440	12440	12440	12440	0
111	20241220	183500	256486950	12440	12440	12440	12440	0
112	20241220	183400	256486950	12440	12440	12440	12440	0
113	20241220	183300	256486950	12440	12440	12440	12440	0
114	20241220	183200	256486950	12440	12440	12440	12440	0
115	20241220	183100	256486950	12440	12440	12440	12440	0
116	20241220	183000	256486950	12440	12440	12440	12440	0
117	20241220	182900	256486950	12440	12440	12440	12440	0
118	20241220	182800	256486950	12440	12440	12440	12440	0
119	20241220	182700	256486950	12440	12440	12440	12440	0
120	20241220	182600	256486950	12440	12440	12440	12440	0
121	20241220	182500	256486950	12440	12440	12440	12440	0
122	20241220	182400	256486950	12440	12440	12440	12440	186
123	20241220	182300	256486950	12440	12440	12440	12440	0
124	20241220	182200	256486950	12440	12440	12440	12440	0
125	20241220	182100	256486950	12440	12440	12440	12440	0
126	20241220	182000	256486950	12440	12440	12440	12440	0
127	20241220	181900	256486950	12440	12440	12440	12440	0
128	20241220	181800	256486950	12440	12440	12440	12440	0
129	20241220	181700	256486950	12440	12440	12440	12440	0
130	20241220	181600	256486950	12440	12440	12440	12440	0
131	20241220	181500	256486950	12440	12440	12440	12440	0
132	20241220	181400	256486950	12440	12440	12440	12440	0
133	20241220	181300	256486950	12440	12440	12440	12440	0
134	20241220	181200	256486950	12440	12440	12440	12440	0
135	20241220	181100	256486950	12440	12440	12440	12440	0
136	20241220	181000	256486950	12440	12440	12440	12440	0
137	20241220	180900	256486950	12440	12440	12440	12440	0
138	20241220	180800	256486950	12440	12440	12440	12440	0
139	20241220	180700	256486950	12440	12440	12440	12440	0
140	20241220	180600	256486950	12440	12440	12440	12440	0
141	20241220	180500	256486950	12440	12440	12440	12440	0
142	20241220	180400	256486950	12440	12440	12440	12440	0
143	20241220	180300	256486950	12440	12440	12440	12440	0
144	20241220	180200	256486950	12440	12440	12440	12440	0
145	20241220	180100	256486950	12440	12440	12440	12440	0
146	20241220	180000	256486950	12440	12440	12440	12440	0
147	20241220	175900	256486950	12440	12440	12440	12440	0
148	20241220	175800	256486950	12440	12440	12440	12440	0
149	20241220	175700	256486950	12440	12440	12440	12440	0
150	20241220	175600	256486950	12440	12440	12440	12440	0
151	20241220	175500	256486950	12440	12440	12440	12440	0
152	20241220	175400	256486950	12440	12440	12440	12440	186
153	20241220	175300	256486950	12440	12440	12440	12440	0
154	20241220	175200	256486950	12440	12440	12440	12440	0
155	20241220	175100	256486950	12440	12440	12440	12440	0
156	20241220	175000	256486950	12440	12440	12440	12440	0
157	20241220	174900	256486950	12440	12440	12440	12440	0
158	20241220	174800	256486950	12440	12440	12440	12440	0
159	20241220	174700	256486950	12440	12440	12440	12440	0
160	20241220	174600	256486950	12440	12440	12440	12440	0
161	20241220	174500	256486950	12440	12440	12440	12440	0
162	20241220	174400	256486950	12440	12440	12440	12440	0
163	20241220	174300	256486950	12440	12440	12440	12440	0
164	20241220	174200	256486950	12440	12440	12440	12440	0
165	20241220	174100	256486950	12440	12440	12440	12440	0
166	20241220	174000	256486950	12440	12440	12440	12440	0
167	20241220	173900	256486950	12440	12440	12440	12440	0
168	20241220	173800	256486950	12440	12440	12440	12440	0
169	20241220	173700	256486950	12440	12440	12440	12440	0
170	20241220	173600	256486950	12440	12440	12440	12440	0
171	20241220	173500	256486950	12440	12440	12440	12440	0
172	20241220	173400	256486950	12440	12440	12440	12440	0
173	20241220	173300	256486950	12440	12440	12440	12440	0
174	20241220	173200	256486950	12440	12440	12440	12440	0
175	20241220	173100	256486950	12440	12440	12440	12440	0
176	20241220	173000	256486950	12440	12440	12440	12440	0
177	20241220	172900	256486950	12440	12440	12440	12440	0
178	20241220	172800	256486950	12440	12440	12440	12440	0
179	20241220	172700	256486950	12440	12440	12440	12440	0
180	20241220	172600	256486950	12440	12440	12440	12440	0
181	20241220	172500	256486950	12440	12440	12440	12440	0
182	20241220	172400	256486950	12440	12440	12440	12440	186
183	20241220	172300	256486950	12440	12440	12440	12440	0
184	20241220	172200	256486950	12440	12440	12440	12440	0
185	20241220	172100	256486950	12440	12440	12440	12440	0
186	20241220	172000	256486950	12440	12440	12440	12440	0
187	20241220	171900	256486950	12440	12440	12440	12440	0
188	20241220	171800	256486950	12440	12440	12440	12440	0
189	20241220	171700	256486950	12440	12440	12440	12440	0
190	20241220	171600	256486950	12440	12440	12440	12440	0
191	20241220	171500	256486950	12440	12440	12440	12440	0
192	20241220	171400	256486950	12440	12440	12440	12440	0
193	20241220	171300	256486950	12440	12440	12440	12440	0
194	20241220	171200	256486950	12440	12440	12440	12440	0
195	20241220	171100	256486950	12440	12440	12440	12440	0
196	20241220	171000	256486950	12440	12440	12440	12440	0
197	20241220	170900	256486950	12440	12440	12440	12440	0
198	20241220	170800	256486950	12440	12440	12440	12440	0
199	20241220	170700	256486950	12440	12440	12440	12440	0
200	20241220	170600	256486950	12440	12440	12440	12440	0
201	20241220	170500	256486950	12440	12440	12440	12440	0
202	20241220	170400	256486950	12440	12440	12440	12440	0
203	20241220	170300	256486950	12440	12440	12440	12440	0
204	20241220	170200	256486950	12440	12440	12440	12440	0
205	20241220	170100	256486950	12440	12440	12440	12440	0
206	20241220	170000	256486950	12440	12440	12440	12440	0
207	20241220	165900	256486950	12440	12440	12440	12440	0
208	20241220	165800	256486950	12440	12440	12440	12440	0
209	20241220	165700	256486950	12440	12440	12440	12440	0
210	20241220	165600	256486950	12440	12440	12440	12440	0
211	20241220	165500	256486950	12440	12440	12440	12440	0
212	20241220	165400	256486950	12440	12440	12440	12440	186
213	20241220	165300	256486950	12440	12440	12440	12440	0
214	20241220	165200	256486950	12440	12440	12440	12440	0
215	20241220	165100	256486950	12440	12440	12440	12440	0
216	20241220	165000	256486950	12440	12440	12440	12440	0
217	20241220	164900	256486950	12440	12440	12440	12440	0
218	20241220	164800	256486950	12440	12440	12440	12440	0
219	20241220	164700	256486950	12440	12440	12440	12440	0
220	20241220	164600	256486950	12440	12440	12440	12440	0
221	20241220	164500	256486950	12440	12440	12440	12440	0
222	20241220	164400	256486950	12440	12440	12440	12440	0
223	20241220	164300	256486950	12440	12440	12440	12440	0
224	20241220	164200	256486950	12440	12440	12440	12440	0
225	20241220	164100	256486950	12440	12440	12440	12440	0
226	20241220	164000	256486950	12440	12440	12440	12440	0
227	20241220	163900	256486950	12440	12440	12440	12440	0
228	20241220	163800	256486950	12440	12440	12440	12440	0
229	20241220	163700	256486950	12440	12440	12440	12440	0
230	20241220	163600	256486950	12440	12440	12440	12440	0
231	20241220	163500	256486950	12440	12440	12440	12440	0
232	20241220	163400	256486950	12440	12440	12440	12440	0
233	20241220	163300	256486950	12440	12440	12440	12440	0
234	20241220	163200	256486950	12440	12440	12440	12440	0
235	20241220	163100	256486950	12440	12440	12440	12440	0
236	20241220	163000	256486950	12440	12440	12440	12440	0
237	20241220	162900	256486950	12440	12440	12440	12440	0
238	20241220	162800	256486950	12440	12440	12440	12440	0
239	20241220	162700	256486950	12440	12440	12440	12440	0
240	20241220	162600	256486950	12440	12440	12440	12440	0
241	20241220	162500	256486950	12440	12440	12440	12440	0
242	20241220	162400	256486950	12440	12440	12440	12440	186
243	20241220	162300	256486950	12440	12440	12440	12440	0
244	20241220	162200	256486950	12440	12440	12440	12440	0
245	20241220	162100	256486950	12440	12440	12440	12440	0
246	20241220	162000	256486950	12440	12440	12440	12440	0
247	20241220	161900	256486950	12440	12440	12440	12440	0
248	20241220	161800	256486950	12440	12440	12440	12440	0
249	20241220	161700	256486950	12440	12440	12440	12440	0
250	20241220	161600	256486950	12440	12440	12440	12440	0
251	20241220	161500	256486950	12440	12440	12440	12440	0
252	20241220	161400	256486950	12440	12440	12440	12440	0
253	20241220	161300	256486950	12440	12440	12440	12440	0
254	20241220	161200	256486950	12440	12440	12440	12440	0
255	20241220	161100	256486950	12440	12440	12440	12440	0
256	20241220	161000	256486950	12440	12440	12440	12440	0
257	20241220	160900	256486950	12440	12440	12440	12440	0
258	20241220	160800	256486950	12440	12440	12440	12440	0
259	20241220	160700	256486950	12440	12440	12440	12440	0
260	20241220	160600	256486950	12440	12440	12440	12440	0
261	20241220	160500	256486950	12440	12440	12440	12440	0
262	20241220	160400	256486950	12440	12440	12440	12440	0
263	20241220	160300	256486950	12440	12440	12440	12440	0
264	20241220	160200	256486950	12440	12440	12440	12440	0
265	20241220	160100	256486950	12440	12440	12440	12440	0
266	20241220	160000	256486950	12440	12440	12440	12440	0
267	20241220	155900	256486950	12440	12440	12440	12440	0
268	20241220	155800	256486950	12440	12440	12440	12440	0
269	20241220	155700	256486950	12440	12440	12440	12440	0
270	20241220	155600	256486950	12440	12440	12440	12440	0
271	20241220	155500	256486950	12440	12440	12440	12440	0
272	20241220	155400	256486950	12440	12440	12440	12440	186
273	20241220	155300	256486950	12440	12440	12440	12440	0
274	20241220	155200	256486950	12440	12440	12440	12440	0
275	20241220	155100	256486950	12440	12440	12440	12440	0
276	20241220	155000	256486950	12440	12440	12440	12440	0
277	20241220	154900	256486950	12440	12440	12440	12440	0
278	20241220	154800	256486950	12440	12440	12440	12440	0
279	20241220	154700	256486950	12440	12440	12440	12440	0
280	20241220	154600	256486950	12440	12440	12440	12440	0
281	20241220	154500	256486950	12440	12440	12440	12440	0
282	20241220	154400	256486950	12440	12440	12440	12440	0
283	20241220	154300	256486950	12440	12440	12440	12440	0
284	20241220	154200	256486950	12440	12440	12440	12440	0
285	20241220	154100	256486950	12440	12440	12440	12440	0
286	20241220	154000	256486950	12440	12440	12440	12440	0
287	20241220	153900	256486950	12440	12440	12440	12440	0
288	20241220	153800	256486950	12440	12440	12440	12440	0
289	20241220	153700	256486950	12440	12440	12440	12440	0
290	20241220	153600	256486950	12440	12440	12440	12440	0
291	20241220	153500	256486950	12440	12440	12440	12440	0
292	20241220	153400	256486950	12440	12440	12440	12440	0
293	20241220	153300	256486950	12440	12440	12440	12440	0
294	20241220	153200	256486950	12440	12440	12440	12440	0
295	20241220	153100	256486950	12440	12440	12440	12440	0
296	20241220	153000	256486950	12440	12440	12440	12440	186
297	20241220	152900	254173110	12400	12400	12400	12400	0
298	20241220	152800	254173110	12400	12400	12400	12400	0
299	20241220	152700	254173110	12400	12400	12400	12400	0
300	20241220	152600	254173110	12400	12400	12400	12400	0
301	20241220	152500	254173110	12400	12400	12400	12400	0
302	20241220	152400	254173110	12400	12400	12400	12400	0
303	20241220	152300	254173110	12400	12400	12400	12400	0
304	20241220	152200	254173110	12400	12400	12400	12400	0
305	20241220	152100	254173110	12400	12400	12400	12400	0
306	20241220	152000	254173110	12400	12400	12400	12400	0
307	20241220	151900	254173110	12400	12400	12400	12400	0
308	20241220	151800	254173110	12400	12400	12400	12400	0
309	20241220	151700	254173110	12400	12400	12400	12400	0
310	20241220	151600	254173110	12400	12390	12400	12390	5
311	20241220	151500	254111120	12390	12390	12390	12390	0
312	20241220	151400	254111120	12390	12410	12410	12390	101
313	20241220	151300	252858300	12440	12440	12440	12440	0
314	20241220	151200	252858300	12440	12440	12440	12440	0
315	20241220	151100	252858300	12440	12440	12440	12440	1
316	20241220	151000	252845860	12410	12420	12420	12410	37
317	20241220	150900	252386350	12420	12420	12420	12420	0
318	20241220	150800	252386350	12420	12420	12420	12420	1
319	20241220	150700	252373930	12430	12430	12430	12430	0
320	20241220	150600	252373930	12430	12430	12430	12430	0
321	20241220	150500	252373930	12430	12420	12430	12420	43
322	20241220	150400	251839860	12420	12430	12430	12420	97
323	20241220	150300	250634170	12430	12440	12440	12430	80
324	20241220	150200	249639740	12450	12450	12450	12450	5
325	20241220	150100	249577490	12440	12440	12440	12440	0
326	20241220	150000	249577490	12440	12440	12440	12440	1
327	20241220	145900	249565050	12440	12440	12440	12440	0
328	20241220	145800	249565050	12440	12440	12440	12440	0
329	20241220	145700	249565050	12440	12440	12440	12440	1
330	20241220	145600	249552610	12430	12430	12430	12430	0
331	20241220	145500	249552610	12430	12430	12430	12430	0
332	20241220	145400	249552610	12430	12430	12430	12430	0
333	20241220	145300	249552610	12430	12430	12430	12430	1
334	20241220	145200	249540180	12430	12430	12430	12430	0
335	20241220	145100	249540180	12430	12430	12430	12430	0
336	20241220	145000	249540180	12430	12430	12430	12430	0
337	20241220	144900	249540180	12430	12430	12430	12430	0
338	20241220	144800	249540180	12430	12430	12430	12430	5
339	20241220	144700	249478030	12420	12420	12420	12420	0
340	20241220	144600	249478030	12420	12420	12420	12420	0
341	20241220	144500	249478030	12420	12420	12420	12420	1
342	20241220	144400	249465610	12430	12430	12430	12430	0
343	20241220	144300	249465610	12430	12430	12430	12430	0
344	20241220	144200	249465610	12430	12430	12430	12430	0
345	20241220	144100	249465610	12430	12430	12430	12430	0
346	20241220	144000	249465610	12430	12430	12430	12430	0
347	20241220	143900	249465610	12430	12430	12430	12430	0
348	20241220	143800	249465610	12430	12430	12430	12430	1
349	20241220	143700	249453180	12420	12420	12420	12420	1
350	20241220	143600	249440760	12430	12420	12430	12420	79
351	20241220	143500	248459080	12420	12420	12420	12420	0
352	20241220	143400	248459080	12420	12420	12420	12420	0
353	20241220	143300	248459080	12420	12420	12420	12420	0
354	20241220	143200	248459080	12420	12420	12420	12420	0
355	20241220	143100	248459080	12420	12420	12420	12420	0
356	20241220	143000	248459080	12420	12420	12420	12420	1
357	20241220	142900	248446660	12420	12420	12420	12420	1
358	20241220	142800	248434240	12420	12420	12420	12420	15
359	20241220	142700	248247940	12420	12420	12420	12420	0
360	20241220	142600	248247940	12420	12420	12420	12420	0
361	20241220	142500	248247940	12420	12420	12420	12420	0
362	20241220	142400	248247940	12420	12420	12420	12420	0
363	20241220	142300	248247940	12420	12420	12420	12420	0
364	20241220	142200	248247940	12420	12420	12420	12420	1
365	20241220	142100	248235520	12420	12420	12420	12420	0
366	20241220	142000	248235520	12420	12420	12420	12420	0
367	20241220	141900	248235520	12420	12420	12420	12420	0
368	20241220	141800	248235520	12420	12420	12420	12420	0
369	20241220	141700	248235520	12420	12420	12420	12420	0
370	20241220	141600	248235520	12420	12420	12420	12420	0
371	20241220	141500	248235520	12420	12420	12420	12420	0
372	20241220	141400	248235520	12420	12420	12420	12420	1
373	20241220	141300	248223100	12420	12420	12420	12420	0
374	20241220	141200	248223100	12420	12420	12420	12420	0
375	20241220	141100	248223100	12420	12420	12420	12420	0
376	20241220	141000	248223100	12420	12420	12420	12420	0
377	20241220	140900	248223100	12420	12420	12420	12420	0
378	20241220	140800	248223100	12420	12420	12420	12420	0
379	20241220	140700	248223100	12420	12420	12420	12420	1
380	20241220	140600	248210680	12430	12430	12430	12430	25
381	20241220	140500	247899930	12430	12430	12430	12430	0
382	20241220	140400	247899930	12430	12430	12430	12430	1
383	20241220	140300	247887500	12420	12420	12420	12420	0
384	20241220	140200	247887500	12420	12420	12420	12420	0
385	20241220	140100	247887500	12420	12420	12420	12420	0
386	20241220	140000	247887500	12420	12420	12420	12420	0
387	20241220	135900	247887500	12420	12420	12420	12420	1
388	20241220	135800	247875080	12420	12420	12420	12420	0
389	20241220	135700	247875080	12420	12420	12420	12420	0
390	20241220	135600	247875080	12420	12420	12420	12420	0
391	20241220	135500	247875080	12420	12420	12420	12420	0
392	20241220	135400	247875080	12420	12420	12420	12420	0
393	20241220	135300	247875080	12420	12420	12420	12420	0
394	20241220	135200	247875080	12420	12420	12420	12420	0
395	20241220	135100	247875080	12420	12420	12420	12420	170
396	20241220	135000	245763680	12400	12400	12400	12400	0
397	20241220	134900	245763680	12400	12400	12400	12400	86
398	20241220	134800	244697280	12400	12400	12400	12400	0
399	20241220	134700	244697280	12400	12400	12400	12400	1
400	20241220	134600	244684880	12410	12410	12410	12410	2
401	20241220	134500	244660060	12400	12400	12400	12400	0
402	20241220	134400	244660060	12400	12400	12400	12400	1
403	20241220	134300	244647660	12400	12400	12400	12400	0
404	20241220	134200	244647660	12400	12400	12400	12400	10
405	20241220	134100	244523660	12400	12400	12400	12400	0
406	20241220	134000	244523660	12400	12400	12400	12400	0
407	20241220	133900	244523660	12400	12400	12400	12400	0
408	20241220	133800	244523660	12400	12400	12400	12400	5
409	20241220	133700	244461660	12400	12420	12420	12400	53
410	20241220	133600	243803500	12420	12420	12420	12400	50
411	20241220	133500	243182600	12400	12400	12400	12400	0
412	20241220	133400	243182600	12400	12400	12400	12400	0
413	20241220	133300	243182600	12400	12400	12400	12400	0
414	20241220	133200	243182600	12400	12400	12400	12400	0
415	20241220	133100	243182600	12400	12400	12400	12400	0
416	20241220	133000	243182600	12400	12410	12410	12400	24
417	20241220	132900	242884860	12410	12410	12410	12410	1
418	20241220	132800	242872450	12410	12410	12410	12410	0
419	20241220	132700	242872450	12410	12410	12410	12410	2
420	20241220	132600	242847630	12410	12410	12410	12410	0
421	20241220	132500	242847630	12410	12410	12410	12410	0
422	20241220	132400	242847630	12410	12410	12410	12410	80
423	20241220	132300	241854830	12410	12410	12410	12410	0
424	20241220	132200	241854830	12410	12410	12410	12410	0
425	20241220	132100	241854830	12410	12410	12410	12410	1
426	20241220	132000	241842420	12410	12410	12410	12410	0
427	20241220	131900	241842420	12410	12410	12410	12410	0
428	20241220	131800	241842420	12410	12410	12410	12410	0
429	20241220	131700	241842420	12410	12410	12410	12410	0
430	20241220	131600	241842420	12410	12410	12410	12410	0
431	20241220	131500	241842420	12410	12410	12410	12410	0
432	20241220	131400	241842420	12410	12410	12410	12410	0
433	20241220	131300	241842420	12410	12410	12410	12410	1
434	20241220	131200	241830010	12410	12410	12410	12410	0
435	20241220	131100	241830010	12410	12410	12410	12410	0
436	20241220	131000	241830010	12410	12410	12410	12410	0
437	20241220	130900	241830010	12410	12410	12410	12410	0
438	20241220	130800	241830010	12410	12410	12410	12410	0
439	20241220	130700	241830010	12410	12410	12410	12410	3
440	20241220	130600	241792780	12410	12410	12410	12410	3
441	20241220	130500	241755550	12410	12410	12410	12410	0
442	20241220	130400	241755550	12410	12410	12410	12410	0
443	20241220	130300	241755550	12410	12410	12410	12410	0
444	20241220	130200	241755550	12410	12410	12410	12410	0
445	20241220	130100	241755550	12410	12410	12410	12410	0
446	20241220	130000	241755550	12410	12410	12410	12410	18
447	20241220	125900	241532170	12410	12410	12410	12410	0
448	20241220	125800	241532170	12410	12410	12410	12410	0
449	20241220	125700	241532170	12410	12410	12410	12410	19
450	20241220	125600	241296380	12410	12410	12410	12410	0
451	20241220	125500	241296380	12410	12410	12410	12410	17
452	20241220	125400	241085410	12410	12410	12410	12410	0
453	20241220	125300	241085410	12410	12410	12410	12410	17
454	20241220	125200	240874440	12410	12410	12410	12410	0
455	20241220	125100	240874440	12410	12410	12410	12410	0
456	20241220	125000	240874440	12410	12410	12410	12410	22
457	20241220	124900	240601420	12410	12410	12410	12410	0
458	20241220	124800	240601420	12410	12410	12410	12410	17
459	20241220	124700	240390450	12410	12410	12410	12410	1
460	20241220	124600	240378040	12410	12410	12410	12410	17
461	20241220	124500	240167070	12460	12460	12460	12460	0
462	20241220	124400	240167070	12460	12410	12460	12410	18
463	20241220	124300	239943640	12410	12410	12410	12410	0
464	20241220	124200	239943640	12410	12410	12410	12410	0
465	20241220	124100	239943640	12410	12410	12410	12410	17
466	20241220	124000	239732670	12410	12410	12410	12410	0
467	20241220	123900	239732670	12410	12410	12410	12410	17
468	20241220	123800	239521700	12490	12490	12490	12490	0
469	20241220	123700	239521700	12490	12420	12490	12410	78
470	20241220	123600	238552910	12400	12400	12400	12400	0
471	20241220	123500	238552910	12400	12400	12400	12400	0
472	20241220	123400	238552910	12400	12400	12400	12400	17
473	20241220	123300	238342110	12420	12420	12420	12420	3
474	20241220	123200	238304850	12420	12420	12420	12400	37
475	20241220	123100	237845650	12420	12420	12420	12420	0
476	20241220	123000	237845650	12420	12400	12420	12400	22
477	20241220	122900	237572750	12400	12400	12400	12400	0
478	20241220	122800	237572750	12400	12400	12400	12400	17
479	20241220	122700	237361950	12400	12400	12400	12400	432
480	20241220	122600	232005150	12400	12400	12400	12400	199
481	20241220	122500	229537550	12400	12400	12400	12400	17
482	20241220	122400	229326750	12400	12400	12400	12400	2
483	20241220	122300	229301950	12400	12410	12410	12300	8168
484	20241220	122200	128404120	12410	12410	12410	12410	0
485	20241220	122100	128404120	12410	12410	12410	12410	17
486	20241220	122000	128193150	12420	12420	12420	12420	1
487	20241220	121900	128180730	12410	12410	12410	12410	0
488	20241220	121800	128180730	12410	12410	12410	12410	17
489	20241220	121700	127969760	12410	12410	12410	12410	0
490	20241220	121600	127969760	12410	12410	12410	12410	17
491	20241220	121500	127758790	12410	12410	12410	12410	0
492	20241220	121400	127758790	12410	12410	12410	12410	17
493	20241220	121300	127547820	12410	12410	12410	12410	0
494	20241220	121200	127547820	12410	12400	12410	12400	46
495	20241220	121100	126977130	12400	12400	12400	12400	0
496	20241220	121000	126977130	12400	12400	12400	12400	0
497	20241220	120900	126977130	12400	12400	12400	12400	17
498	20241220	120800	126766330	12410	12410	12410	12410	0
499	20241220	120700	126766330	12410	12400	12410	12400	18
500	20241220	120600	126543120	12410	12410	12410	12410	27
501	20241220	120500	126208050	12410	12410	12410	12410	15
502	20241220	120400	126021900	12410	12410	12410	12410	0
503	20241220	120300	126021900	12410	12410	12410	12410	0
504	20241220	120200	126021900	12410	12410	12410	12410	25
505	20241220	120100	125711650	12410	12410	12410	12410	0
506	20241220	120000	125711650	12410	12410	12410	12410	17
507	20241220	115900	125500680	12410	12410	12410	12410	0
508	20241220	115800	125500680	12410	12410	12410	12410	17
509	20241220	115700	125289710	12410	12410	12410	12410	0
510	20241220	115600	125289710	12410	12410	12410	12410	17
511	20241220	115500	125078740	12410	12410	12410	12410	0
512	20241220	115400	125078740	12410	12410	12410	12410	0
513	20241220	115300	125078740	12410	12410	12410	12410	17
514	20241220	115200	124867770	12410	12410	12410	12410	0
515	20241220	115100	124867770	12410	12410	12410	12410	47
516	20241220	115000	124284500	12400	12400	12400	12400	0
517	20241220	114900	124284500	12400	12400	12400	12400	17
518	20241220	114800	124073700	12410	12400	12410	12400	79
519	20241220	114700	123093710	12410	12410	12410	12410	0
520	20241220	114600	123093710	12410	12410	12410	12410	5
521	20241220	114500	123031660	12410	12410	12410	12410	0
522	20241220	114400	123031660	12410	12410	12410	12410	60
523	20241220	114300	122287060	12410	12410	12410	12410	0
524	20241220	114200	122287060	12410	12410	12410	12410	14
525	20241220	114100	122113320	12410	12410	12410	12410	1
526	20241220	114000	122100910	12410	12410	12410	12410	19
527	20241220	113900	121865120	12410	12410	12410	12410	3
528	20241220	113800	121827890	12410	12410	12410	12410	0
529	20241220	113700	121827890	12410	12410	12410	12410	18
530	20241220	113600	121604510	12420	12410	12420	12410	2
531	20241220	113500	121579680	12410	12410	12410	12410	17
532	20241220	113400	121368710	12410	12410	12410	12410	1
533	20241220	113300	121356300	12410	12410	12410	12410	47
534	20241220	113200	120773030	12410	12410	12410	12410	1
535	20241220	113100	120760620	12410	12410	12410	12410	0
536	20241220	113000	120760620	12410	12410	12420	12410	19
537	20241220	112900	120524820	12420	12410	12420	12410	2
538	20241220	112800	120499990	12410	12410	12410	12410	17
539	20241220	112700	120289020	12410	12410	12410	12410	1
540	20241220	112600	120276610	12410	12410	12410	12410	20
541	20241220	112500	120028410	12410	12410	12410	12410	1
542	20241220	112400	120016000	12410	12410	12410	12410	28
543	20241220	112300	119668520	12410	12410	12410	12410	1
544	20241220	112200	119656110	12410	12410	12410	12410	1
545	20241220	112100	119643700	12410	12410	12410	12410	17
546	20241220	112000	119432730	12410	12410	12410	12410	1
547	20241220	111900	119420320	12410	12410	12410	12410	45
548	20241220	111800	118861870	12410	12410	12410	12410	1
549	20241220	111700	118849460	12410	12410	12410	12410	17
550	20241220	111600	118638490	12410	12420	12420	12410	6
551	20241220	111500	118563980	12420	12420	12420	12410	4
552	20241220	111400	118514310	12410	12410	12410	12410	17
553	20241220	111300	118303340	12420	12420	12420	12420	0
554	20241220	111200	118303340	12420	12420	12420	12420	114
555	20241220	111100	116887460	12420	12420	12420	12420	1
556	20241220	111000	116875040	12420	12420	12420	12420	19
557	20241220	110900	116639060	12430	12430	12430	12430	22
558	20241220	110800	116365600	12420	12420	12420	12420	17
559	20241220	110700	116154460	12420	12420	12420	12420	0
560	20241220	110600	116154460	12420	12420	12420	12420	0
561	20241220	110500	116154460	12420	12420	12420	12420	17
562	20241220	110400	115943320	12440	12440	12440	12440	0
563	20241220	110300	115943320	12440	12420	12440	12420	18
564	20241220	110200	115719740	12420	12420	12420	12420	100
565	20241220	110100	114477740	12420	12420	12420	12420	17
566	20241220	110000	114266600	12420	12420	12420	12420	0
567	20241220	105900	114266600	12420	12420	12420	12420	11
568	20241220	105800	114129980	12420	12420	12420	12420	17
569	20241220	105700	113918840	12430	12430	12430	12430	4
570	20241220	105600	113869120	12430	12430	12430	12430	31
571	20241220	105500	113483790	12440	12440	12440	12440	30
572	20241220	105400	113110590	12440	12440	12440	12440	12
573	20241220	105300	112961310	12440	12440	12440	12440	0
574	20241220	105200	112961310	12440	12440	12440	12440	17
575	20241220	105100	112749830	12440	12440	12440	12440	0
576	20241220	105000	112749830	12440	12440	12440	12440	0
577	20241220	104900	112749830	12440	12440	12440	12440	17
578	20241220	104800	112538350	12450	12450	12450	12450	0
579	20241220	104700	112538350	12450	12450	12450	12450	17
580	20241220	104600	112326700	12450	12450	12450	12450	111
581	20241220	104500	110944750	12450	12450	12450	12450	17
582	20241220	104400	110733100	12450	12450	12450	12450	0
583	20241220	104300	110733100	12450	12450	12450	12450	0
584	20241220	104200	110733100	12450	12460	12460	12450	35
585	20241220	104100	110297170	12460	12460	12460	12460	0
586	20241220	104000	110297170	12460	12460	12460	12460	1
587	20241220	103900	110284710	12460	12460	12460	12460	0
588	20241220	103800	110284710	12460	12460	12460	12460	17
589	20241220	103700	110072890	12460	12460	12460	12460	0
590	20241220	103600	110072890	12460	12460	12460	12460	18
591	20241220	103500	109848610	12520	12520	12520	12520	1
592	20241220	103400	109836090	12520	12520	12520	12520	1
593	20241220	103300	109823570	12470	12470	12470	12470	0
594	20241220	103200	109823570	12470	12470	12470	12470	0
595	20241220	103100	109823570	12470	12470	12470	12470	0
596	20241220	103000	109823570	12470	12470	12470	12470	0
597	20241220	102900	109823570	12470	12470	12470	12470	8
598	20241220	102800	109723810	12470	12470	12470	12470	1
599	20241220	102700	109711340	12470	12470	12470	12470	0
600	20241220	102600	109711340	12470	12470	12470	12470	0
601	20241220	102500	109711340	12470	12470	12470	12470	10
602	20241220	102400	109586640	12470	12470	12470	12470	1
603	20241220	102300	109574170	12470	12470	12470	12470	17
604	20241220	102200	109362180	12480	12480	12480	12480	0
605	20241220	102100	109362180	12480	12480	12480	12480	0
606	20241220	102000	109362180	12480	12480	12480	12480	17
607	20241220	101900	109150020	12550	12530	12550	12530	500
608	20241220	101800	102878510	12440	12490	12490	12440	97
609	20241220	101700	101668230	12490	12490	12490	12490	40
610	20241220	101600	101168630	12580	12490	12580	12490	18
611	20241220	101500	100943720	12590	12590	12590	12590	32
612	20241220	101400	100540840	12590	12550	12590	12550	111
613	20241220	101300	99145790	12480	12470	12480	12470	65
614	20241220	101200	98335070	12470	12470	12470	12470	1
615	20241220	101100	98322600	12430	12430	12430	12430	17
616	20241220	101000	98111290	12420	12420	12420	12420	0
617	20241220	100900	98111290	12420	12420	12420	12420	0
618	20241220	100800	98111290	12420	12420	12420	12420	18
619	20241220	100700	97887730	12470	12470	12470	12470	1
620	20241220	100600	97875260	12460	12460	12460	12460	6
621	20241220	100500	97800500	12400	12460	12460	12400	647
622	20241220	100400	89770240	12420	12420	12420	12420	0
623	20241220	100300	89770240	12420	12420	12420	12420	13
624	20241220	100200	89608780	12420	12420	12420	12420	0
625	20241220	100100	89608780	12420	12420	12420	12420	12
626	20241220	100000	89459740	12460	12460	12460	12460	18
627	20241220	095900	89235460	12450	12420	12450	12420	36
628	20241220	095800	88787600	12410	12410	12410	12410	12
629	20241220	095700	88638680	12420	12420	12420	12420	128
630	20241220	095600	87048920	12420	12420	12420	12420	14
631	20241220	095500	86875040	12420	12420	12420	12420	2
632	20241220	095400	86850200	12420	12440	12440	12420	48
633	20241220	095300	86253320	12400	12400	12400	12400	0
634	20241220	095200	86253320	12400	12400	12400	12400	0
635	20241220	095100	86253320	12400	12440	12440	12400	16
636	20241220	095000	86054760	12390	12390	12390	12390	0
637	20241220	094900	86054760	12390	12400	12400	12390	165
638	20241220	094800	84008790	12390	12400	12400	12390	458
639	20241220	094700	78331330	12400	12400	12400	12400	12
640	20241220	094600	78182530	12390	12390	12390	12390	0
641	20241220	094500	78182530	12390	12410	12410	12390	500
642	20241220	094400	71983830	12410	12440	12440	12410	17
643	20241220	094300	71772710	12440	12400	12440	12400	39
644	20241220	094200	71287590	12400	12400	12400	12400	12
645	20241220	094100	71138790	12400	12400	12400	12400	0
646	20241220	094000	71138790	12400	12400	12400	12400	12
647	20241220	093900	70989990	12390	12400	12400	12390	303
648	20241220	093800	67233980	12400	12400	12400	12400	12
649	20241220	093700	67085180	12390	12400	12400	12390	400
650	20241220	093600	62126340	12400	12400	12400	12400	0
651	20241220	093500	62126340	12400	12440	12440	12400	13
652	20241220	093400	61965100	12410	12410	12410	12400	329
653	20241220	093300	57884060	12410	12460	12460	12410	33
654	20241220	093200	57474480	12400	12410	12410	12380	439
655	20241220	093100	52035590	12410	12410	12410	12410	17
656	20241220	093000	51824620	12420	12420	12420	12420	0
657	20241220	092900	51824620	12420	12420	12490	12410	207
658	20241220	092800	49255160	12420	12440	12550	12420	85
659	20241220	092700	48197930	12420	12420	12420	12420	4
660	20241220	092600	48148250	12430	12440	12440	12430	260
661	20241220	092500	44916310	12430	12430	12430	12430	0
662	20241220	092400	44916310	12430	12460	12460	12430	312
663	20241220	092300	41029150	12420	12420	12420	12420	1
664	20241220	092200	41016730	12420	12420	12420	12420	0
665	20241220	092100	41016730	12420	12430	12430	12420	21
666	20241220	092000	40755820	12420	12420	12420	12420	6
667	20241220	091900	40681300	12420	12460	12460	12400	27
668	20241220	091800	40346020	12380	12380	12380	12380	0
669	20241220	091700	40346020	12380	12400	12460	12380	1008
670	20241220	091600	27793000	12400	12400	12400	12400	129
671	20241220	091500	26193400	12380	12400	12400	12380	50
672	20241220	091400	25573730	12400	12400	12400	12400	5
673	20241220	091300	25511730	12370	12420	12420	12370	188
674	20241220	091200	23180390	12420	12400	12420	12400	70
675	20241220	091100	22312090	12400	12440	12450	12260	1133
676	20241220	091000	8266670	12460	12510	12510	12460	339
677	20241220	090900	4036170	12510	12510	12510	12510	0
678	20241220	090800	4036170	12510	12510	12510	12510	12
679	20241220	090700	3886050	12510	12520	12520	12510	75
680	20241220	090600	2947060	12520	12520	12520	12520	0
681	20241220	090500	2947060	12520	12520	12520	12520	12
682	20241220	090400	2796820	12540	12580	12580	12540	140
683	20241220	090300	1035890	12580	12590	12590	12580	14
684	20241220	090200	859640	12630	12630	12630	12630	48
685	20241220	090100	253400	12670	12670	12670	12670	0
686	20241220	090000	253400	12670	12670	12670	12670	20