KissMeData/052260/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193500	400526360	4100	4100	4100	4100	1067
3	20241220	193400	400526360	4100	4100	4100	4100	0
4	20241220	193300	400526360	4100	4100	4100	4100	0
5	20241220	193200	400526360	4100	4100	4100	4100	0
6	20241220	193100	400526360	4100	4100	4100	4100	0
7	20241220	193000	400526360	4100	4100	4100	4100	0
8	20241220	192900	400526360	4100	4100	4100	4100	0
9	20241220	192800	400526360	4100	4100	4100	4100	0
10	20241220	192700	400526360	4100	4100	4100	4100	0
11	20241220	192600	400526360	4100	4100	4100	4100	0
12	20241220	192500	400526360	4100	4100	4100	4100	0
13	20241220	192400	400526360	4100	4100	4100	4100	0
14	20241220	192300	400526360	4100	4100	4100	4100	0
15	20241220	192200	400526360	4100	4100	4100	4100	0
16	20241220	192100	400526360	4100	4100	4100	4100	0
17	20241220	192000	400526360	4100	4100	4100	4100	0
18	20241220	191900	400526360	4100	4100	4100	4100	0
19	20241220	191800	400526360	4100	4100	4100	4100	0
20	20241220	191700	400526360	4100	4100	4100	4100	0
21	20241220	191600	400526360	4100	4100	4100	4100	0
22	20241220	191500	400526360	4100	4100	4100	4100	0
23	20241220	191400	400526360	4100	4100	4100	4100	0
24	20241220	191300	400526360	4100	4100	4100	4100	0
25	20241220	191200	400526360	4100	4100	4100	4100	0
26	20241220	191100	400526360	4100	4100	4100	4100	0
27	20241220	191000	400526360	4100	4100	4100	4100	0
28	20241220	190900	400526360	4100	4100	4100	4100	0
29	20241220	190800	400526360	4100	4100	4100	4100	0
30	20241220	190700	400526360	4100	4100	4100	4100	0
31	20241220	190600	400526360	4100	4100	4100	4100	0
32	20241220	190500	400526360	4100	4100	4100	4100	1067
33	20241220	190400	400526360	4100	4100	4100	4100	0
34	20241220	190300	400526360	4100	4100	4100	4100	0
35	20241220	190200	400526360	4100	4100	4100	4100	0
36	20241220	190100	400526360	4100	4100	4100	4100	0
37	20241220	190000	400526360	4100	4100	4100	4100	0
38	20241220	185900	400526360	4100	4100	4100	4100	0
39	20241220	185800	400526360	4100	4100	4100	4100	0
40	20241220	185700	400526360	4100	4100	4100	4100	0
41	20241220	185600	400526360	4100	4100	4100	4100	0
42	20241220	185500	400526360	4100	4100	4100	4100	0
43	20241220	185400	400526360	4100	4100	4100	4100	0
44	20241220	185300	400526360	4100	4100	4100	4100	0
45	20241220	185200	400526360	4100	4100	4100	4100	0
46	20241220	185100	400526360	4100	4100	4100	4100	0
47	20241220	185000	400526360	4100	4100	4100	4100	0
48	20241220	184900	400526360	4100	4100	4100	4100	0
49	20241220	184800	400526360	4100	4100	4100	4100	0
50	20241220	184700	400526360	4100	4100	4100	4100	0
51	20241220	184600	400526360	4100	4100	4100	4100	0
52	20241220	184500	400526360	4100	4100	4100	4100	0
53	20241220	184400	400526360	4100	4100	4100	4100	0
54	20241220	184300	400526360	4100	4100	4100	4100	0
55	20241220	184200	400526360	4100	4100	4100	4100	0
56	20241220	184100	400526360	4100	4100	4100	4100	0
57	20241220	184000	400526360	4100	4100	4100	4100	0
58	20241220	183900	400526360	4100	4100	4100	4100	0
59	20241220	183800	400526360	4100	4100	4100	4100	0
60	20241220	183700	400526360	4100	4100	4100	4100	0
61	20241220	183600	400526360	4100	4100	4100	4100	0
62	20241220	183500	400526360	4100	4100	4100	4100	1067
63	20241220	183400	400526360	4100	4100	4100	4100	0
64	20241220	183300	400526360	4100	4100	4100	4100	0
65	20241220	183200	400526360	4100	4100	4100	4100	0
66	20241220	183100	400526360	4100	4100	4100	4100	0
67	20241220	183000	400526360	4100	4100	4100	4100	0
68	20241220	182900	400526360	4100	4100	4100	4100	0
69	20241220	182800	400526360	4100	4100	4100	4100	0
70	20241220	182700	400526360	4100	4100	4100	4100	0
71	20241220	182600	400526360	4100	4100	4100	4100	0
72	20241220	182500	400526360	4100	4100	4100	4100	0
73	20241220	182400	400526360	4100	4100	4100	4100	0
74	20241220	182300	400526360	4100	4100	4100	4100	0
75	20241220	182200	400526360	4100	4100	4100	4100	0
76	20241220	182100	400526360	4100	4100	4100	4100	0
77	20241220	182000	400526360	4100	4100	4100	4100	0
78	20241220	181900	400526360	4100	4100	4100	4100	0
79	20241220	181800	400526360	4100	4100	4100	4100	0
80	20241220	181700	400526360	4100	4100	4100	4100	0
81	20241220	181600	400526360	4100	4100	4100	4100	0
82	20241220	181500	400526360	4100	4100	4100	4100	0
83	20241220	181400	400526360	4100	4100	4100	4100	0
84	20241220	181300	400526360	4100	4100	4100	4100	0
85	20241220	181200	400526360	4100	4100	4100	4100	0
86	20241220	181100	400526360	4100	4100	4100	4100	0
87	20241220	181000	400526360	4100	4100	4100	4100	0
88	20241220	180900	400526360	4100	4100	4100	4100	0
89	20241220	180800	400526360	4100	4100	4100	4100	0
90	20241220	180700	400526360	4100	4100	4100	4100	0
91	20241220	180600	400526360	4100	4100	4100	4100	0
92	20241220	180500	400526360	4100	4100	4100	4100	1067
93	20241220	180400	400526360	4100	4100	4100	4100	0
94	20241220	180300	400526360	4100	4100	4100	4100	0
95	20241220	180200	400526360	4100	4100	4100	4100	0
96	20241220	180100	400526360	4100	4100	4100	4100	0
97	20241220	180000	400526360	4100	4100	4100	4100	0
98	20241220	175900	400526360	4100	4100	4100	4100	0
99	20241220	175800	400526360	4100	4100	4100	4100	0
100	20241220	175700	400526360	4100	4100	4100	4100	0
101	20241220	175600	400526360	4100	4100	4100	4100	0
102	20241220	175500	400526360	4100	4100	4100	4100	0
103	20241220	175400	400526360	4100	4100	4100	4100	0
104	20241220	175300	400526360	4100	4100	4100	4100	0
105	20241220	175200	400526360	4100	4100	4100	4100	0
106	20241220	175100	400526360	4100	4100	4100	4100	0
107	20241220	175000	400526360	4100	4100	4100	4100	0
108	20241220	174900	400526360	4100	4100	4100	4100	0
109	20241220	174800	400526360	4100	4100	4100	4100	0
110	20241220	174700	400526360	4100	4100	4100	4100	0
111	20241220	174600	400526360	4100	4100	4100	4100	0
112	20241220	174500	400526360	4100	4100	4100	4100	0
113	20241220	174400	400526360	4100	4100	4100	4100	0
114	20241220	174300	400526360	4100	4100	4100	4100	0
115	20241220	174200	400526360	4100	4100	4100	4100	0
116	20241220	174100	400526360	4100	4100	4100	4100	0
117	20241220	174000	400526360	4100	4100	4100	4100	0
118	20241220	173900	400526360	4100	4100	4100	4100	0
119	20241220	173800	400526360	4100	4100	4100	4100	0
120	20241220	173700	400526360	4100	4100	4100	4100	0
121	20241220	173600	400526360	4100	4100	4100	4100	0
122	20241220	173500	400526360	4100	4100	4100	4100	1067
123	20241220	173400	400526360	4100	4100	4100	4100	0
124	20241220	173300	400526360	4100	4100	4100	4100	0
125	20241220	173200	400526360	4100	4100	4100	4100	0
126	20241220	173100	400526360	4100	4100	4100	4100	0
127	20241220	173000	400526360	4100	4100	4100	4100	0
128	20241220	172900	400526360	4100	4100	4100	4100	0
129	20241220	172800	400526360	4100	4100	4100	4100	0
130	20241220	172700	400526360	4100	4100	4100	4100	0
131	20241220	172600	400526360	4100	4100	4100	4100	0
132	20241220	172500	400526360	4100	4100	4100	4100	0
133	20241220	172400	400526360	4100	4100	4100	4100	0
134	20241220	172300	400526360	4100	4100	4100	4100	0
135	20241220	172200	400526360	4100	4100	4100	4100	0
136	20241220	172100	400526360	4100	4100	4100	4100	0
137	20241220	172000	400526360	4100	4100	4100	4100	0
138	20241220	171900	400526360	4100	4100	4100	4100	0
139	20241220	171800	400526360	4100	4100	4100	4100	0
140	20241220	171700	400526360	4100	4100	4100	4100	0
141	20241220	171600	400526360	4100	4100	4100	4100	0
142	20241220	171500	400526360	4100	4100	4100	4100	0
143	20241220	171400	400526360	4100	4100	4100	4100	0
144	20241220	171300	400526360	4100	4100	4100	4100	0
145	20241220	171200	400526360	4100	4100	4100	4100	0
146	20241220	171100	400526360	4100	4100	4100	4100	0
147	20241220	171000	400526360	4100	4100	4100	4100	0
148	20241220	170900	400526360	4100	4100	4100	4100	0
149	20241220	170800	400526360	4100	4100	4100	4100	0
150	20241220	170700	400526360	4100	4100	4100	4100	0
151	20241220	170600	400526360	4100	4100	4100	4100	0
152	20241220	170500	400526360	4100	4100	4100	4100	1067
153	20241220	170400	400526360	4100	4100	4100	4100	0
154	20241220	170300	400526360	4100	4100	4100	4100	0
155	20241220	170200	400526360	4100	4100	4100	4100	0
156	20241220	170100	400526360	4100	4100	4100	4100	0
157	20241220	170000	400526360	4100	4100	4100	4100	0
158	20241220	165900	400526360	4100	4100	4100	4100	0
159	20241220	165800	400526360	4100	4100	4100	4100	0
160	20241220	165700	400526360	4100	4100	4100	4100	0
161	20241220	165600	400526360	4100	4100	4100	4100	0
162	20241220	165500	400526360	4100	4100	4100	4100	0
163	20241220	165400	400526360	4100	4100	4100	4100	0
164	20241220	165300	400526360	4100	4100	4100	4100	0
165	20241220	165200	400526360	4100	4100	4100	4100	0
166	20241220	165100	400526360	4100	4100	4100	4100	0
167	20241220	165000	400526360	4100	4100	4100	4100	0
168	20241220	164900	400526360	4100	4100	4100	4100	0
169	20241220	164800	400526360	4100	4100	4100	4100	0
170	20241220	164700	400526360	4100	4100	4100	4100	0
171	20241220	164600	400526360	4100	4100	4100	4100	0
172	20241220	164500	400526360	4100	4100	4100	4100	0
173	20241220	164400	400526360	4100	4100	4100	4100	0
174	20241220	164300	400526360	4100	4100	4100	4100	0
175	20241220	164200	400526360	4100	4100	4100	4100	0
176	20241220	164100	400526360	4100	4100	4100	4100	0
177	20241220	164000	400526360	4100	4100	4100	4100	0
178	20241220	163900	400526360	4100	4100	4100	4100	0
179	20241220	163800	400526360	4100	4100	4100	4100	0
180	20241220	163700	400526360	4100	4100	4100	4100	0
181	20241220	163600	400526360	4100	4100	4100	4100	0
182	20241220	163500	400526360	4100	4100	4100	4100	1067
183	20241220	163400	400526360	4100	4100	4100	4100	0
184	20241220	163300	400526360	4100	4100	4100	4100	0
185	20241220	163200	400526360	4100	4100	4100	4100	0
186	20241220	163100	400526360	4100	4100	4100	4100	0
187	20241220	163000	400526360	4100	4100	4100	4100	0
188	20241220	162900	400526360	4100	4100	4100	4100	0
189	20241220	162800	400526360	4100	4100	4100	4100	0
190	20241220	162700	400526360	4100	4100	4100	4100	0
191	20241220	162600	400526360	4100	4100	4100	4100	0
192	20241220	162500	400526360	4100	4100	4100	4100	0
193	20241220	162400	400526360	4100	4100	4100	4100	0
194	20241220	162300	400526360	4100	4100	4100	4100	0
195	20241220	162200	400526360	4100	4100	4100	4100	0
196	20241220	162100	400526360	4100	4100	4100	4100	0
197	20241220	162000	400526360	4100	4100	4100	4100	0
198	20241220	161900	400526360	4100	4100	4100	4100	0
199	20241220	161800	400526360	4100	4100	4100	4100	0
200	20241220	161700	400526360	4100	4100	4100	4100	0
201	20241220	161600	400526360	4100	4100	4100	4100	0
202	20241220	161500	400526360	4100	4100	4100	4100	0
203	20241220	161400	400526360	4100	4100	4100	4100	0
204	20241220	161300	400526360	4100	4100	4100	4100	0
205	20241220	161200	400526360	4100	4100	4100	4100	0
206	20241220	161100	400526360	4100	4100	4100	4100	0
207	20241220	161000	400526360	4100	4100	4100	4100	0
208	20241220	160900	400526360	4100	4100	4100	4100	0
209	20241220	160800	400526360	4100	4100	4100	4100	0
210	20241220	160700	400526360	4100	4100	4100	4100	0
211	20241220	160600	400526360	4100	4100	4100	4100	0
212	20241220	160500	400526360	4100	4100	4100	4100	1067
213	20241220	160400	400526360	4100	4100	4100	4100	0
214	20241220	160300	400526360	4100	4100	4100	4100	0
215	20241220	160200	400526360	4100	4100	4100	4100	0
216	20241220	160100	400526360	4100	4100	4100	4100	0
217	20241220	160000	400526360	4100	4100	4100	4100	0
218	20241220	155900	400526360	4100	4100	4100	4100	0
219	20241220	155800	400526360	4100	4100	4100	4100	0
220	20241220	155700	400526360	4100	4100	4100	4100	0
221	20241220	155600	400526360	4100	4100	4100	4100	0
222	20241220	155500	400526360	4100	4100	4100	4100	0
223	20241220	155400	400526360	4100	4100	4100	4100	0
224	20241220	155300	400526360	4100	4100	4100	4100	0
225	20241220	155200	400526360	4100	4100	4100	4100	0
226	20241220	155100	400526360	4100	4100	4100	4100	0
227	20241220	155000	400526360	4100	4100	4100	4100	0
228	20241220	154900	400526360	4100	4100	4100	4100	0
229	20241220	154800	400526360	4100	4100	4100	4100	0
230	20241220	154700	400526360	4100	4100	4100	4100	0
231	20241220	154600	400526360	4100	4100	4100	4100	0
232	20241220	154500	400526360	4100	4100	4100	4100	0
233	20241220	154400	400526360	4100	4100	4100	4100	0
234	20241220	154300	400526360	4100	4100	4100	4100	0
235	20241220	154200	400526360	4100	4100	4100	4100	0
236	20241220	154100	400526360	4100	4100	4100	4100	0
237	20241220	154000	400526360	4100	4100	4100	4100	0
238	20241220	153900	400526360	4100	4100	4100	4100	0
239	20241220	153800	400526360	4100	4100	4100	4100	0
240	20241220	153700	400526360	4100	4100	4100	4100	0
241	20241220	153600	400526360	4100	4100	4100	4100	0
242	20241220	153500	400526360	4100	4100	4100	4100	1067
243	20241220	153400	400526360	4100	4100	4100	4100	0
244	20241220	153300	400526360	4100	4100	4100	4100	0
245	20241220	153200	400526360	4100	4100	4100	4100	0
246	20241220	153100	400526360	4100	4100	4100	4100	0
247	20241220	153000	400526360	4100	4100	4100	4100	1067
248	20241220	152900	396151660	4100	4100	4100	4100	0
249	20241220	152800	396151660	4100	4100	4100	4100	0
250	20241220	152700	396151660	4100	4100	4100	4100	0
251	20241220	152600	396151660	4100	4100	4100	4100	0
252	20241220	152500	396151660	4100	4100	4100	4100	0
253	20241220	152400	396151660	4100	4100	4100	4100	0
254	20241220	152300	396151660	4100	4100	4100	4100	0
255	20241220	152200	396151660	4100	4100	4100	4100	0
256	20241220	152100	396151660	4100	4100	4100	4100	0
257	20241220	152000	396151660	4100	4100	4100	4100	0
258	20241220	151900	396151660	4100	4095	4100	4095	1120
259	20241220	151800	391561720	4095	4095	4095	4095	245
260	20241220	151700	390558445	4095	4100	4100	4095	33
261	20241220	151600	390423150	4095	4090	4095	4090	3252
262	20241220	151500	377113860	4090	4085	4090	4085	413
263	20241220	151400	375426735	4090	4090	4090	4090	18
264	20241220	151300	375353115	4085	4085	4085	4085	10
265	20241220	151200	375312265	4090	4080	4090	4080	16
266	20241220	151100	375246975	4080	4080	4080	4080	274
267	20241220	151000	374129055	4080	4085	4090	4080	166
268	20241220	150900	373451730	4090	4090	4090	4090	111
269	20241220	150800	372997740	4085	4090	4090	4085	43
270	20241220	150700	372822080	4070	4095	4095	4070	4008
271	20241220	150600	356485460	4095	4090	4095	4090	373
272	20241220	150500	354959165	4090	4090	4090	4090	126
273	20241220	150400	354443825	4090	4090	4090	4090	190
274	20241220	150300	353666725	4090	4090	4090	4090	100
275	20241220	150200	353257725	4085	4085	4085	4085	159
276	20241220	150100	352608210	4095	4095	4095	4095	10
277	20241220	150000	352567260	4095	4095	4095	4095	0
278	20241220	145900	352567260	4095	4095	4095	4090	471
279	20241220	145800	350640365	4095	4095	4095	4095	87
280	20241220	145700	350284100	4105	4105	4105	4105	0
281	20241220	145600	350284100	4105	4105	4105	4105	0
282	20241220	145500	350284100	4105	4105	4105	4105	0
283	20241220	145400	350284100	4105	4105	4105	4105	120
284	20241220	145300	349791500	4105	4105	4105	4105	0
285	20241220	145200	349791500	4105	4105	4105	4105	1
286	20241220	145100	349787395	4095	4105	4105	4095	219
287	20241220	145000	348889675	4105	4105	4105	4105	0
288	20241220	144900	348889675	4105	4105	4105	4105	0
289	20241220	144800	348889675	4105	4105	4105	4105	0
290	20241220	144700	348889675	4105	4105	4105	4105	30
291	20241220	144600	348766525	4105	4105	4105	4105	0
292	20241220	144500	348766525	4105	4105	4105	4105	19
293	20241220	144400	348688530	4100	4095	4100	4095	201
294	20241220	144300	347864930	4090	4090	4090	4090	0
295	20241220	144200	347864930	4090	4090	4090	4090	344
296	20241220	144100	346457970	4090	4090	4090	4090	0
297	20241220	144000	346457970	4090	4090	4090	4090	0
298	20241220	143900	346457970	4090	4090	4090	4090	0
299	20241220	143800	346457970	4090	4085	4090	4085	100
300	20241220	143700	346049220	4085	4085	4085	4085	1679
301	20241220	143600	339190505	4085	4100	4100	4085	1348
302	20241220	143500	333682210	4100	4100	4100	4100	48
303	20241220	143400	333485410	4100	4100	4100	4100	0
304	20241220	143300	333485410	4100	4100	4100	4100	30
305	20241220	143200	333362410	4100	4100	4100	4100	36
306	20241220	143100	333214810	4095	4095	4095	4095	0
307	20241220	143000	333214810	4095	4095	4095	4095	65
308	20241220	142900	332948635	4100	4100	4100	4100	0
309	20241220	142800	332948635	4100	4100	4100	4100	324
310	20241220	142700	331620235	4100	4100	4100	4100	3
311	20241220	142600	331607935	4100	4100	4100	4100	0
312	20241220	142500	331607935	4100	4100	4100	4100	0
313	20241220	142400	331607935	4100	4100	4100	4100	50
314	20241220	142300	331402935	4100	4100	4100	4100	120
315	20241220	142200	330910935	4100	4090	4100	4090	15
316	20241220	142100	330849575	4090	4090	4090	4085	2014
317	20241220	142000	322616350	4095	4100	4100	4095	602
318	20241220	141900	320151150	4095	4100	4100	4095	95
319	20241220	141800	319761960	4100	4100	4100	4100	400
320	20241220	141700	318121960	4105	4105	4105	4105	28
321	20241220	141600	318007020	4105	4105	4105	4105	47
322	20241220	141500	317814085	4105	4105	4105	4105	338
323	20241220	141400	316426595	4110	4110	4110	4110	0
324	20241220	141300	316426595	4110	4110	4110	4110	0
325	20241220	141200	316426595	4110	4110	4110	4110	0
326	20241220	141100	316426595	4110	4110	4110	4110	2
327	20241220	141000	316418375	4110	4110	4110	4110	0
328	20241220	140900	316418375	4110	4110	4110	4110	0
329	20241220	140800	316418375	4110	4110	4110	4110	0
330	20241220	140700	316418375	4110	4110	4110	4110	12
331	20241220	140600	316369055	4110	4110	4110	4110	0
332	20241220	140500	316369055	4110	4110	4110	4110	400
333	20241220	140400	314725055	4110	4110	4110	4110	316
334	20241220	140300	313426295	4110	4110	4110	4110	0
335	20241220	140200	313426295	4110	4110	4110	4110	6
336	20241220	140100	313401635	4110	4110	4110	4110	70
337	20241220	140000	313113935	4110	4110	4110	4110	2
338	20241220	135900	313105715	4105	4105	4105	4105	37
339	20241220	135800	312953830	4110	4110	4110	4110	0
340	20241220	135700	312953830	4110	4105	4110	4105	269
341	20241220	135600	311849575	4105	4105	4105	4105	0
342	20241220	135500	311849575	4105	4105	4105	4105	0
343	20241220	135400	311849575	4105	4105	4105	4105	10
344	20241220	135300	311808525	4105	4105	4105	4105	190
345	20241220	135200	311028575	4100	4100	4100	4100	15
346	20241220	135100	310967075	4100	4100	4100	4100	505
347	20241220	135000	308896575	4100	4100	4100	4100	481
348	20241220	134900	306924475	4105	4105	4105	4105	20
349	20241220	134800	306842375	4105	4105	4105	4105	13
350	20241220	134700	306789010	4100	4100	4100	4100	879
351	20241220	134600	303185110	4100	4110	4110	4100	124
352	20241220	134500	302676690	4110	4110	4110	4110	0
353	20241220	134400	302676690	4110	4105	4110	4105	412
354	20241220	134300	300985420	4110	4110	4110	4110	0
355	20241220	134200	300985420	4110	4115	4115	4110	563
356	20241220	134100	298669450	4125	4125	4125	4125	0
357	20241220	134000	298669450	4125	4125	4125	4125	0
358	20241220	133900	298669450	4125	4125	4125	4125	0
359	20241220	133800	298669450	4125	4125	4125	4125	1
360	20241220	133700	298665325	4125	4120	4125	4120	221
361	20241220	133600	297753725	4120	4120	4120	4120	8
362	20241220	133500	297720765	4120	4120	4120	4120	81
363	20241220	133400	297387045	4120	4120	4120	4120	0
364	20241220	133300	297387045	4120	4120	4120	4120	0
365	20241220	133200	297387045	4120	4120	4120	4120	1
366	20241220	133100	297382925	4110	4115	4115	4110	15
367	20241220	133000	297321270	4115	4115	4115	4115	0
368	20241220	132900	297321270	4115	4115	4115	4115	0
369	20241220	132800	297321270	4115	4110	4115	4110	2
370	20241220	132700	297313045	4105	4105	4105	4100	265
371	20241220	132600	296226195	4105	4105	4105	4105	0
372	20241220	132500	296226195	4105	4105	4105	4105	0
373	20241220	132400	296226195	4105	4105	4105	4105	0
374	20241220	132300	296226195	4105	4105	4105	4105	12
375	20241220	132200	296176935	4105	4100	4105	4100	3
376	20241220	132100	296164625	4100	4100	4100	4100	104
377	20241220	132000	295738225	4100	4110	4110	4090	1458
378	20241220	131900	289765335	4100	4100	4100	4100	537
379	20241220	131800	287563635	4100	4115	4115	4100	9318
380	20241220	131700	249329575	4120	4120	4120	4120	35
381	20241220	131600	249185375	4120	4120	4120	4120	0
382	20241220	131500	249185375	4120	4120	4120	4120	0
383	20241220	131400	249185375	4120	4120	4120	4120	0
384	20241220	131300	249185375	4120	4120	4120	4120	25
385	20241220	131200	249082375	4120	4120	4120	4120	265
386	20241220	131100	247990575	4120	4120	4120	4120	50
387	20241220	131000	247784575	4120	4120	4120	4120	0
388	20241220	130900	247784575	4120	4125	4125	4120	1047
389	20241220	130800	243469455	4135	4135	4135	4135	0
390	20241220	130700	243469455	4135	4135	4135	4135	0
391	20241220	130600	243469455	4135	4135	4135	4135	0
392	20241220	130500	243469455	4135	4130	4135	4130	215
393	20241220	130400	242581500	4130	4130	4130	4130	0
394	20241220	130300	242581500	4130	4130	4130	4130	41
395	20241220	130200	242412170	4130	4130	4130	4130	159
396	20241220	130100	241755500	4130	4125	4130	4125	4
397	20241220	130000	241738990	4125	4125	4125	4125	54
398	20241220	125900	241516240	4135	4125	4135	4125	188
399	20241220	125800	240740730	4125	4125	4125	4125	0
400	20241220	125700	240740730	4125	4125	4125	4125	53
401	20241220	125600	240522105	4135	4135	4135	4135	1
402	20241220	125500	240517970	4125	4130	4130	4125	63
403	20241220	125400	240258045	4125	4125	4125	4125	0
404	20241220	125300	240258045	4125	4125	4125	4125	54
405	20241220	125200	240035295	4130	4130	4130	4130	500
406	20241220	125100	237970295	4135	4135	4135	4135	0
407	20241220	125000	237970295	4135	4135	4135	4130	163
408	20241220	124900	237296560	4130	4130	4130	4130	0
409	20241220	124800	237296560	4130	4130	4130	4130	53
410	20241220	124700	237077670	4125	4125	4125	4125	0
411	20241220	124600	237077670	4125	4125	4125	4125	54
412	20241220	124500	236854920	4130	4135	4135	4130	194
413	20241220	124400	236053685	4135	4135	4135	4130	554
414	20241220	124300	233765395	4135	4135	4135	4135	0
415	20241220	124200	233765395	4135	4135	4135	4135	0
416	20241220	124100	233765395	4135	4140	4140	4135	64
417	20241220	124000	233500700	4135	4135	4135	4135	46
418	20241220	123900	233310490	4135	4135	4135	4135	17
419	20241220	123800	233240195	4135	4135	4135	4135	0
420	20241220	123700	233240195	4135	4135	4135	4135	45
421	20241220	123600	233054120	4135	4135	4135	4135	0
422	20241220	123500	233054120	4135	4135	4135	4135	5
423	20241220	123400	233033445	4135	4135	4135	4135	48
424	20241220	123300	232834965	4135	4135	4135	4135	91
425	20241220	123200	232458680	4130	4130	4130	4130	54
426	20241220	123100	232235660	4135	4135	4135	4135	109
427	20241220	123000	231784945	4135	4135	4135	4130	275
428	20241220	122900	230648090	4135	4135	4135	4135	315
429	20241220	122800	229345565	4135	4135	4135	4135	53
430	20241220	122700	229126410	4130	4130	4130	4130	0
431	20241220	122600	229126410	4130	4135	4135	4130	246
432	20241220	122500	228109450	4135	4140	4140	4135	57
433	20241220	122400	227873740	4140	4140	4140	4140	0
434	20241220	122300	227873740	4140	4140	4140	4135	61
435	20241220	122200	227621470	4135	4135	4135	4135	0
436	20241220	122100	227621470	4135	4140	4140	4135	58
437	20241220	122000	227381615	4140	4140	4140	4140	9
438	20241220	121900	227344355	4135	4135	4135	4135	0
439	20241220	121800	227344355	4135	4140	4140	4135	64
440	20241220	121700	227079665	4140	4140	4140	4140	6
441	20241220	121600	227054825	4135	4135	4135	4135	55
442	20241220	121500	226827400	4140	4140	4140	4140	0
443	20241220	121400	226827400	4140	4135	4140	4135	69
444	20241220	121300	226542005	4135	4135	4135	4135	130
445	20241220	121200	226004455	4135	4135	4135	4135	54
446	20241220	121100	225781165	4140	4140	4140	4140	18
447	20241220	121000	225706645	4135	4135	4135	4135	0
448	20241220	120900	225706645	4135	4135	4135	4135	54
449	20241220	120800	225483355	4135	4135	4135	4135	49
450	20241220	120700	225280740	4135	4140	4140	4135	54
451	20241220	120600	225057445	4135	4135	4135	4135	0
452	20241220	120500	225057445	4135	4135	4135	4135	54
453	20241220	120400	224834155	4135	4135	4135	4135	0
454	20241220	120300	224834155	4135	4135	4135	4135	0
455	20241220	120200	224834155	4135	4135	4135	4135	54
456	20241220	120100	224610865	4135	4135	4135	4135	88
457	20241220	120000	224246985	4140	4140	4140	4140	75
458	20241220	115900	223936485	4135	4135	4135	4135	1050
459	20241220	115800	219594735	4140	4150	4150	4130	6054
460	20241220	115700	194540390	4150	4150	4150	4150	48
461	20241220	115600	194341190	4150	4150	4150	4150	6
462	20241220	115500	194316290	4150	4150	4150	4150	0
463	20241220	115400	194316290	4150	4150	4150	4150	0
464	20241220	115300	194316290	4150	4150	4150	4150	53
465	20241220	115200	194096340	4150	4150	4150	4150	0
466	20241220	115100	194096340	4150	4150	4150	4150	54
467	20241220	115000	193872240	4150	4150	4150	4150	0
468	20241220	114900	193872240	4150	4150	4150	4150	54
469	20241220	114800	193648140	4150	4150	4150	4150	0
470	20241220	114700	193648140	4150	4150	4150	4150	0
471	20241220	114600	193648140	4150	4150	4150	4150	53
472	20241220	114500	193428190	4150	4150	4150	4150	0
473	20241220	114400	193428190	4150	4150	4150	4150	54
474	20241220	114300	193204090	4150	4150	4150	4150	0
475	20241220	114200	193204090	4150	4160	4160	4150	55
476	20241220	114100	192975830	4165	4160	4165	4160	530
477	20241220	114000	190768535	4160	4150	4160	4150	853
478	20241220	113900	187226585	4155	4155	4155	4155	4
479	20241220	113800	187209965	4150	4150	4150	4150	0
480	20241220	113700	187209965	4150	4150	4150	4150	54
481	20241220	113600	186985865	4150	4150	4150	4150	0
482	20241220	113500	186985865	4150	4150	4150	4150	54
483	20241220	113400	186761765	4150	4150	4150	4150	0
484	20241220	113300	186761765	4150	4160	4160	4150	54
485	20241220	113200	186537655	4150	4150	4150	4150	0
486	20241220	113100	186537655	4150	4150	4150	4150	0
487	20241220	113000	186537655	4150	4155	4160	4150	58
488	20241220	112900	186296930	4155	4155	4155	4155	48
489	20241220	112800	186097490	4155	4160	4160	4155	431
490	20241220	112700	184306665	4160	4160	4160	4160	0
491	20241220	112600	184306665	4160	4155	4160	4155	92
492	20241220	112500	183924210	4160	4160	4160	4160	0
493	20241220	112400	183924210	4160	4160	4160	4160	15
494	20241220	112300	183861810	4160	4160	4160	4160	0
495	20241220	112200	183861810	4160	4160	4160	4160	100
496	20241220	112100	183445810	4155	4155	4155	4155	54
497	20241220	112000	183221440	4160	4160	4160	4160	50
498	20241220	111900	183013440	4160	4160	4160	4160	46
499	20241220	111800	182822080	4165	4165	4165	4165	1
500	20241220	111700	182817915	4160	4160	4160	4155	108
501	20241220	111600	182368905	4160	4160	4160	4160	0
502	20241220	111500	182368905	4160	4160	4160	4160	0
503	20241220	111400	182368905	4160	4160	4160	4160	3
504	20241220	111300	182356425	4160	4160	4160	4160	29
505	20241220	111200	182235785	4160	4160	4160	4160	51
506	20241220	111100	182023625	4160	4160	4160	4160	0
507	20241220	111000	182023625	4160	4160	4160	4160	54
508	20241220	110900	181798985	4160	4160	4160	4160	0
509	20241220	110800	181798985	4160	4160	4160	4160	54
510	20241220	110700	181574345	4160	4160	4160	4160	0
511	20241220	110600	181574345	4160	4160	4160	4160	0
512	20241220	110500	181574345	4160	4170	4170	4160	54
513	20241220	110400	181349695	4170	4170	4170	4170	0
514	20241220	110300	181349695	4170	4160	4170	4160	55
515	20241220	110200	181120885	4160	4160	4160	4160	0
516	20241220	110100	181120885	4160	4160	4160	4160	54
517	20241220	110000	180896245	4165	4165	4165	4165	1
518	20241220	105900	180892080	4160	4160	4160	4160	52
519	20241220	105800	180675760	4160	4160	4160	4160	1
520	20241220	105700	180671600	4155	4155	4155	4155	0
521	20241220	105600	180671600	4155	4155	4155	4155	54
522	20241220	105500	180447230	4155	4155	4155	4155	0
523	20241220	105400	180447230	4155	4155	4155	4155	54
524	20241220	105300	180222860	4165	4165	4165	4165	0
525	20241220	105200	180222860	4165	4155	4165	4155	274
526	20241220	105100	179083280	4160	4160	4160	4160	656
527	20241220	105000	176354320	4160	4160	4160	4160	0
528	20241220	104900	176354320	4160	4160	4160	4160	100
529	20241220	104800	175938320	4165	4165	4165	4165	1254
530	20241220	104700	170715410	4165	4165	4165	4165	54
531	20241220	104600	170490500	4175	4175	4175	4175	1
532	20241220	104500	170486325	4175	4165	4175	4165	55
533	20241220	104400	170257240	4165	4165	4165	4165	0
534	20241220	104300	170257240	4165	4165	4165	4165	0
535	20241220	104200	170257240	4165	4165	4165	4165	54
536	20241220	104100	170032330	4170	4170	4170	4170	300
537	20241220	104000	168781330	4165	4165	4165	4165	54
538	20241220	103900	168556420	4165	4170	4170	4165	1009
539	20241220	103800	164353730	4170	4170	4170	4170	53
540	20241220	103700	164132720	4175	4175	4175	4175	11
541	20241220	103600	164086795	4170	4170	4170	4170	85
542	20241220	103500	163732345	4175	4175	4175	4175	0
543	20241220	103400	163732345	4175	4175	4175	4175	0
544	20241220	103300	163732345	4175	4175	4175	4175	18
545	20241220	103200	163657195	4175	4175	4175	4175	0
546	20241220	103100	163657195	4175	4175	4175	4175	0
547	20241220	103000	163657195	4175	4175	4175	4175	2
548	20241220	102900	163648845	4175	4175	4175	4175	2
549	20241220	102800	163640495	4170	4170	4170	4170	0
550	20241220	102700	163640495	4170	4170	4170	4170	82
551	20241220	102600	163298555	4170	4170	4170	4170	400
552	20241220	102500	161630555	4170	4170	4170	4170	53
553	20241220	102400	161409545	4175	4175	4175	4175	0
554	20241220	102300	161409545	4175	4180	4180	4175	131
555	20241220	102200	160862505	4180	4180	4180	4180	0
556	20241220	102100	160862505	4180	4180	4180	4180	147
557	20241220	102000	160248045	4180	4185	4185	4180	104
558	20241220	101900	159813075	4185	4185	4185	4185	100
559	20241220	101800	159394575	4185	4185	4185	4185	53
560	20241220	101700	159172770	4195	4195	4195	4195	401
561	20241220	101600	157490575	4185	4175	4200	4175	5061
562	20241220	101500	136273330	4175	4175	4175	4175	0
563	20241220	101400	136273330	4175	4185	4185	4175	1154
564	20241220	101300	131449290	4185	4195	4195	4185	59
565	20241220	101200	131202325	4185	4185	4185	4185	2029
566	20241220	101100	122710960	4185	4180	4185	4175	696
567	20241220	101000	119802100	4185	4175	4185	4170	2613
568	20241220	100900	108873130	4170	4170	4170	4170	400
569	20241220	100800	107205130	4175	4185	4200	4175	825
570	20241220	100700	103760720	4185	4185	4185	4185	1
571	20241220	100600	103756535	4175	4175	4175	4175	0
572	20241220	100500	103756535	4175	4175	4175	4175	38
573	20241220	100400	103597885	4205	4205	4205	4205	0
574	20241220	100300	103597885	4205	4170	4205	4170	42
575	20241220	100200	103422680	4180	4180	4180	4180	1
576	20241220	100100	103418500	4205	4170	4205	4170	45
577	20241220	100000	103230755	4170	4180	4185	4170	612
578	20241220	095900	100675455	4170	4170	4170	4170	0
579	20241220	095800	100675455	4170	4180	4205	4170	747
580	20241220	095700	97535900	4180	4180	4180	4170	4
581	20241220	095600	97519195	4170	4175	4175	4170	39
582	20241220	095500	97356560	4175	4175	4200	4175	289
583	20241220	095400	96143085	4170	4160	4190	4160	370
584	20241220	095300	94595280	4165	4165	4165	4165	5
585	20241220	095200	94574455	4155	4155	4155	4155	2
586	20241220	095100	94566145	4155	4150	4155	4150	38
587	20241220	095000	94408440	4150	4145	4150	4145	243
588	20241220	094900	93401200	4135	4160	4160	4135	1249
589	20241220	094800	88224405	4165	4165	4165	4160	779
590	20241220	094700	84980020	4170	4170	4170	4170	250
591	20241220	094600	83937520	4175	4175	4175	4175	4
592	20241220	094500	83920820	4180	4175	4180	4175	760
593	20241220	094400	80747815	4175	4170	4175	4170	12
594	20241220	094300	80697720	4175	4175	4175	4175	1
595	20241220	094200	80693545	4175	4170	4175	4170	40
596	20241220	094100	80526735	4180	4180	4180	4180	3
597	20241220	094000	80514195	4180	4180	4180	4180	50
598	20241220	093900	80305195	4180	4180	4180	4180	2
599	20241220	093800	80296835	4180	4170	4180	4170	39
600	20241220	093700	80134195	4180	4190	4190	4180	2
601	20241220	093600	80125825	4170	4170	4170	4170	11
602	20241220	093500	80079955	4170	4165	4180	4160	264
603	20241220	093400	78978985	4160	4165	4165	4160	124
604	20241220	093300	78462645	4165	4150	4165	4150	38
605	20241220	093200	78304930	4155	4155	4155	4155	0
606	20241220	093100	78304930	4155	4145	4155	4145	46
607	20241220	093000	78114205	4145	4145	4145	4145	101
608	20241220	092900	77695560	4135	4135	4135	4135	0
609	20241220	092800	77695560	4135	4140	4140	4130	50
610	20241220	092700	77488990	4140	4135	4140	4135	58
611	20241220	092600	77248890	4135	4145	4145	4130	2775
612	20241220	092500	65776065	4145	4150	4155	4145	562
613	20241220	092400	63445025	4145	4145	4145	4140	1115
614	20241220	092300	58828690	4145	4155	4155	4145	897
615	20241220	092200	55107775	4155	4155	4155	4155	0
616	20241220	092100	55107775	4155	4160	4165	4155	383
617	20241220	092000	53514460	4160	4160	4160	4160	72
618	20241220	091900	53214940	4140	4140	4140	4140	452
619	20241220	091800	51343660	4140	4155	4155	4140	3959
620	20241220	091700	34916105	4155	4190	4190	4155	2888
621	20241220	091600	22892820	4235	4235	4235	4235	0
622	20241220	091500	22892820	4235	4185	4235	4185	668
623	20241220	091400	20091765	4255	4240	4255	4240	883
624	20241220	091300	16338030	4185	4185	4185	4185	409
625	20241220	091200	14626365	4185	4195	4290	4185	1229
626	20241220	091100	9411310	4195	4200	4200	4195	152
627	20241220	091000	8772920	4165	4165	4165	4165	102
628	20241220	090900	8348090	4165	4205	4205	4165	1199
629	20241220	090800	3326920	4270	4205	4270	4200	47
630	20241220	090700	3128770	4205	4205	4205	4205	0
631	20241220	090600	3128770	4205	4205	4205	4205	5
632	20241220	090500	3107745	4205	4210	4210	4205	134
633	20241220	090400	2544040	4210	4265	4265	4210	51
634	20241220	090300	2326580	4265	4225	4265	4210	542
635	20241220	090200	21125	4225	4225	4225	4225	0
636	20241220	090100	21125	4225	4225	4225	4225	0
637	20241220	090000	21125	4225	4225	4225	4225	5