KissMeData/065130/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194400	554916970	5290	5290	5290	5290	324
3	20241220	194300	554916970	5290	5290	5290	5290	0
4	20241220	194200	554916970	5290	5290	5290	5290	0
5	20241220	194100	554916970	5290	5290	5290	5290	0
6	20241220	194000	554916970	5290	5290	5290	5290	0
7	20241220	193900	554916970	5290	5290	5290	5290	0
8	20241220	193800	554916970	5290	5290	5290	5290	0
9	20241220	193700	554916970	5290	5290	5290	5290	0
10	20241220	193600	554916970	5290	5290	5290	5290	0
11	20241220	193500	554916970	5290	5290	5290	5290	0
12	20241220	193400	554916970	5290	5290	5290	5290	0
13	20241220	193300	554916970	5290	5290	5290	5290	0
14	20241220	193200	554916970	5290	5290	5290	5290	0
15	20241220	193100	554916970	5290	5290	5290	5290	0
16	20241220	193000	554916970	5290	5290	5290	5290	0
17	20241220	192900	554916970	5290	5290	5290	5290	0
18	20241220	192800	554916970	5290	5290	5290	5290	0
19	20241220	192700	554916970	5290	5290	5290	5290	0
20	20241220	192600	554916970	5290	5290	5290	5290	0
21	20241220	192500	554916970	5290	5290	5290	5290	0
22	20241220	192400	554916970	5290	5290	5290	5290	0
23	20241220	192300	554916970	5290	5290	5290	5290	0
24	20241220	192200	554916970	5290	5290	5290	5290	0
25	20241220	192100	554916970	5290	5290	5290	5290	0
26	20241220	192000	554916970	5290	5290	5290	5290	0
27	20241220	191900	554916970	5290	5290	5290	5290	0
28	20241220	191800	554916970	5290	5290	5290	5290	0
29	20241220	191700	554916970	5290	5290	5290	5290	0
30	20241220	191600	554916970	5290	5290	5290	5290	0
31	20241220	191500	554916970	5290	5290	5290	5290	0
32	20241220	191400	554916970	5290	5290	5290	5290	324
33	20241220	191300	554916970	5290	5290	5290	5290	0
34	20241220	191200	554916970	5290	5290	5290	5290	0
35	20241220	191100	554916970	5290	5290	5290	5290	0
36	20241220	191000	554916970	5290	5290	5290	5290	0
37	20241220	190900	554916970	5290	5290	5290	5290	0
38	20241220	190800	554916970	5290	5290	5290	5290	0
39	20241220	190700	554916970	5290	5290	5290	5290	0
40	20241220	190600	554916970	5290	5290	5290	5290	0
41	20241220	190500	554916970	5290	5290	5290	5290	0
42	20241220	190400	554916970	5290	5290	5290	5290	0
43	20241220	190300	554916970	5290	5290	5290	5290	0
44	20241220	190200	554916970	5290	5290	5290	5290	0
45	20241220	190100	554916970	5290	5290	5290	5290	0
46	20241220	190000	554916970	5290	5290	5290	5290	0
47	20241220	185900	554916970	5290	5290	5290	5290	0
48	20241220	185800	554916970	5290	5290	5290	5290	0
49	20241220	185700	554916970	5290	5290	5290	5290	0
50	20241220	185600	554916970	5290	5290	5290	5290	0
51	20241220	185500	554916970	5290	5290	5290	5290	0
52	20241220	185400	554916970	5290	5290	5290	5290	0
53	20241220	185300	554916970	5290	5290	5290	5290	0
54	20241220	185200	554916970	5290	5290	5290	5290	0
55	20241220	185100	554916970	5290	5290	5290	5290	0
56	20241220	185000	554916970	5290	5290	5290	5290	0
57	20241220	184900	554916970	5290	5290	5290	5290	0
58	20241220	184800	554916970	5290	5290	5290	5290	0
59	20241220	184700	554916970	5290	5290	5290	5290	0
60	20241220	184600	554916970	5290	5290	5290	5290	0
61	20241220	184500	554916970	5290	5290	5290	5290	0
62	20241220	184400	554916970	5290	5290	5290	5290	324
63	20241220	184300	554916970	5290	5290	5290	5290	0
64	20241220	184200	554916970	5290	5290	5290	5290	0
65	20241220	184100	554916970	5290	5290	5290	5290	0
66	20241220	184000	554916970	5290	5290	5290	5290	0
67	20241220	183900	554916970	5290	5290	5290	5290	0
68	20241220	183800	554916970	5290	5290	5290	5290	0
69	20241220	183700	554916970	5290	5290	5290	5290	0
70	20241220	183600	554916970	5290	5290	5290	5290	0
71	20241220	183500	554916970	5290	5290	5290	5290	0
72	20241220	183400	554916970	5290	5290	5290	5290	0
73	20241220	183300	554916970	5290	5290	5290	5290	0
74	20241220	183200	554916970	5290	5290	5290	5290	0
75	20241220	183100	554916970	5290	5290	5290	5290	0
76	20241220	183000	554916970	5290	5290	5290	5290	0
77	20241220	182900	554916970	5290	5290	5290	5290	0
78	20241220	182800	554916970	5290	5290	5290	5290	0
79	20241220	182700	554916970	5290	5290	5290	5290	0
80	20241220	182600	554916970	5290	5290	5290	5290	0
81	20241220	182500	554916970	5290	5290	5290	5290	0
82	20241220	182400	554916970	5290	5290	5290	5290	0
83	20241220	182300	554916970	5290	5290	5290	5290	0
84	20241220	182200	554916970	5290	5290	5290	5290	0
85	20241220	182100	554916970	5290	5290	5290	5290	0
86	20241220	182000	554916970	5290	5290	5290	5290	0
87	20241220	181900	554916970	5290	5290	5290	5290	0
88	20241220	181800	554916970	5290	5290	5290	5290	0
89	20241220	181700	554916970	5290	5290	5290	5290	0
90	20241220	181600	554916970	5290	5290	5290	5290	0
91	20241220	181500	554916970	5290	5290	5290	5290	0
92	20241220	181400	554916970	5290	5290	5290	5290	324
93	20241220	181300	554916970	5290	5290	5290	5290	0
94	20241220	181200	554916970	5290	5290	5290	5290	0
95	20241220	181100	554916970	5290	5290	5290	5290	0
96	20241220	181000	554916970	5290	5290	5290	5290	0
97	20241220	180900	554916970	5290	5290	5290	5290	0
98	20241220	180800	554916970	5290	5290	5290	5290	0
99	20241220	180700	554916970	5290	5290	5290	5290	0
100	20241220	180600	554916970	5290	5290	5290	5290	0
101	20241220	180500	554916970	5290	5290	5290	5290	0
102	20241220	180400	554916970	5290	5290	5290	5290	0
103	20241220	180300	554916970	5290	5290	5290	5290	0
104	20241220	180200	554916970	5290	5290	5290	5290	0
105	20241220	180100	554916970	5290	5290	5290	5290	0
106	20241220	180000	554916970	5290	5290	5290	5290	0
107	20241220	175900	554916970	5290	5290	5290	5290	0
108	20241220	175800	554916970	5290	5290	5290	5290	0
109	20241220	175700	554916970	5290	5290	5290	5290	0
110	20241220	175600	554916970	5290	5290	5290	5290	0
111	20241220	175500	554916970	5290	5290	5290	5290	0
112	20241220	175400	554916970	5290	5290	5290	5290	0
113	20241220	175300	554916970	5290	5290	5290	5290	0
114	20241220	175200	554916970	5290	5290	5290	5290	0
115	20241220	175100	554916970	5290	5290	5290	5290	0
116	20241220	175000	554916970	5290	5290	5290	5290	0
117	20241220	174900	554916970	5290	5290	5290	5290	0
118	20241220	174800	554916970	5290	5290	5290	5290	0
119	20241220	174700	554916970	5290	5290	5290	5290	0
120	20241220	174600	554916970	5290	5290	5290	5290	0
121	20241220	174500	554916970	5290	5290	5290	5290	0
122	20241220	174400	554916970	5290	5290	5290	5290	324
123	20241220	174300	554916970	5290	5290	5290	5290	0
124	20241220	174200	554916970	5290	5290	5290	5290	0
125	20241220	174100	554916970	5290	5290	5290	5290	0
126	20241220	174000	554916970	5290	5290	5290	5290	0
127	20241220	173900	554916970	5290	5290	5290	5290	0
128	20241220	173800	554916970	5290	5290	5290	5290	0
129	20241220	173700	554916970	5290	5290	5290	5290	0
130	20241220	173600	554916970	5290	5290	5290	5290	0
131	20241220	173500	554916970	5290	5290	5290	5290	0
132	20241220	173400	554916970	5290	5290	5290	5290	0
133	20241220	173300	554916970	5290	5290	5290	5290	0
134	20241220	173200	554916970	5290	5290	5290	5290	0
135	20241220	173100	554916970	5290	5290	5290	5290	0
136	20241220	173000	554916970	5290	5290	5290	5290	0
137	20241220	172900	554916970	5290	5290	5290	5290	0
138	20241220	172800	554916970	5290	5290	5290	5290	0
139	20241220	172700	554916970	5290	5290	5290	5290	0
140	20241220	172600	554916970	5290	5290	5290	5290	0
141	20241220	172500	554916970	5290	5290	5290	5290	0
142	20241220	172400	554916970	5290	5290	5290	5290	0
143	20241220	172300	554916970	5290	5290	5290	5290	0
144	20241220	172200	554916970	5290	5290	5290	5290	0
145	20241220	172100	554916970	5290	5290	5290	5290	0
146	20241220	172000	554916970	5290	5290	5290	5290	0
147	20241220	171900	554916970	5290	5290	5290	5290	0
148	20241220	171800	554916970	5290	5290	5290	5290	0
149	20241220	171700	554916970	5290	5290	5290	5290	0
150	20241220	171600	554916970	5290	5290	5290	5290	0
151	20241220	171500	554916970	5290	5290	5290	5290	0
152	20241220	171400	554916970	5290	5290	5290	5290	324
153	20241220	171300	554916970	5290	5290	5290	5290	0
154	20241220	171200	554916970	5290	5290	5290	5290	0
155	20241220	171100	554916970	5290	5290	5290	5290	0
156	20241220	171000	554916970	5290	5290	5290	5290	0
157	20241220	170900	554916970	5290	5290	5290	5290	0
158	20241220	170800	554916970	5290	5290	5290	5290	0
159	20241220	170700	554916970	5290	5290	5290	5290	0
160	20241220	170600	554916970	5290	5290	5290	5290	0
161	20241220	170500	554916970	5290	5290	5290	5290	0
162	20241220	170400	554916970	5290	5290	5290	5290	0
163	20241220	170300	554916970	5290	5290	5290	5290	0
164	20241220	170200	554916970	5290	5290	5290	5290	0
165	20241220	170100	554916970	5290	5290	5290	5290	0
166	20241220	170000	554916970	5290	5290	5290	5290	0
167	20241220	165900	554916970	5290	5290	5290	5290	0
168	20241220	165800	554916970	5290	5290	5290	5290	0
169	20241220	165700	554916970	5290	5290	5290	5290	0
170	20241220	165600	554916970	5290	5290	5290	5290	0
171	20241220	165500	554916970	5290	5290	5290	5290	0
172	20241220	165400	554916970	5290	5290	5290	5290	0
173	20241220	165300	554916970	5290	5290	5290	5290	0
174	20241220	165200	554916970	5290	5290	5290	5290	0
175	20241220	165100	554916970	5290	5290	5290	5290	0
176	20241220	165000	554916970	5290	5290	5290	5290	0
177	20241220	164900	554916970	5290	5290	5290	5290	0
178	20241220	164800	554916970	5290	5290	5290	5290	0
179	20241220	164700	554916970	5290	5290	5290	5290	0
180	20241220	164600	554916970	5290	5290	5290	5290	0
181	20241220	164500	554916970	5290	5290	5290	5290	0
182	20241220	164400	554916970	5290	5290	5290	5290	324
183	20241220	164300	554916970	5290	5290	5290	5290	0
184	20241220	164200	554916970	5290	5290	5290	5290	0
185	20241220	164100	554916970	5290	5290	5290	5290	0
186	20241220	164000	554916970	5290	5290	5290	5290	0
187	20241220	163900	554916970	5290	5290	5290	5290	0
188	20241220	163800	554916970	5290	5290	5290	5290	0
189	20241220	163700	554916970	5290	5290	5290	5290	0
190	20241220	163600	554916970	5290	5290	5290	5290	0
191	20241220	163500	554916970	5290	5290	5290	5290	0
192	20241220	163400	554916970	5290	5290	5290	5290	0
193	20241220	163300	554916970	5290	5290	5290	5290	0
194	20241220	163200	554916970	5290	5290	5290	5290	0
195	20241220	163100	554916970	5290	5290	5290	5290	0
196	20241220	163000	554916970	5290	5290	5290	5290	0
197	20241220	162900	554916970	5290	5290	5290	5290	0
198	20241220	162800	554916970	5290	5290	5290	5290	0
199	20241220	162700	554916970	5290	5290	5290	5290	0
200	20241220	162600	554916970	5290	5290	5290	5290	0
201	20241220	162500	554916970	5290	5290	5290	5290	0
202	20241220	162400	554916970	5290	5290	5290	5290	0
203	20241220	162300	554916970	5290	5290	5290	5290	0
204	20241220	162200	554916970	5290	5290	5290	5290	0
205	20241220	162100	554916970	5290	5290	5290	5290	0
206	20241220	162000	554916970	5290	5290	5290	5290	0
207	20241220	161900	554916970	5290	5290	5290	5290	0
208	20241220	161800	554916970	5290	5290	5290	5290	0
209	20241220	161700	554916970	5290	5290	5290	5290	0
210	20241220	161600	554916970	5290	5290	5290	5290	0
211	20241220	161500	554916970	5290	5290	5290	5290	0
212	20241220	161400	554916970	5290	5290	5290	5290	324
213	20241220	161300	554916970	5290	5290	5290	5290	0
214	20241220	161200	554916970	5290	5290	5290	5290	0
215	20241220	161100	554916970	5290	5290	5290	5290	0
216	20241220	161000	554916970	5290	5290	5290	5290	0
217	20241220	160900	554916970	5290	5290	5290	5290	0
218	20241220	160800	554916970	5290	5290	5290	5290	0
219	20241220	160700	554916970	5290	5290	5290	5290	0
220	20241220	160600	554916970	5290	5290	5290	5290	0
221	20241220	160500	554916970	5290	5290	5290	5290	0
222	20241220	160400	554916970	5290	5290	5290	5290	0
223	20241220	160300	554916970	5290	5290	5290	5290	0
224	20241220	160200	554916970	5290	5290	5290	5290	0
225	20241220	160100	554916970	5290	5290	5290	5290	0
226	20241220	160000	554916970	5290	5290	5290	5290	0
227	20241220	155900	554916970	5290	5290	5290	5290	0
228	20241220	155800	554916970	5290	5290	5290	5290	0
229	20241220	155700	554916970	5290	5290	5290	5290	0
230	20241220	155600	554916970	5290	5290	5290	5290	0
231	20241220	155500	554916970	5290	5290	5290	5290	0
232	20241220	155400	554916970	5290	5290	5290	5290	0
233	20241220	155300	554916970	5290	5290	5290	5290	0
234	20241220	155200	554916970	5290	5290	5290	5290	0
235	20241220	155100	554916970	5290	5290	5290	5290	0
236	20241220	155000	554916970	5290	5290	5290	5290	0
237	20241220	154900	554916970	5290	5290	5290	5290	0
238	20241220	154800	554916970	5290	5290	5290	5290	0
239	20241220	154700	554916970	5290	5290	5290	5290	0
240	20241220	154600	554916970	5290	5290	5290	5290	0
241	20241220	154500	554916970	5290	5290	5290	5290	0
242	20241220	154400	554916970	5290	5290	5290	5290	324
243	20241220	154300	554916970	5290	5290	5290	5290	0
244	20241220	154200	554916970	5290	5290	5290	5290	0
245	20241220	154100	554916970	5290	5290	5290	5290	0
246	20241220	154000	554916970	5290	5290	5290	5290	0
247	20241220	153900	554916970	5290	5290	5290	5290	0
248	20241220	153800	554916970	5290	5290	5290	5290	0
249	20241220	153700	554916970	5290	5290	5290	5290	0
250	20241220	153600	554916970	5290	5290	5290	5290	0
251	20241220	153500	554916970	5290	5290	5290	5290	0
252	20241220	153400	554916970	5290	5290	5290	5290	0
253	20241220	153300	554916970	5290	5290	5290	5290	0
254	20241220	153200	554916970	5290	5290	5290	5290	0
255	20241220	153100	554916970	5290	5290	5290	5290	0
256	20241220	153000	554916970	5290	5290	5290	5290	324
257	20241220	152900	553203010	5320	5320	5320	5320	0
258	20241220	152800	553203010	5320	5320	5320	5320	0
259	20241220	152700	553203010	5320	5320	5320	5320	0
260	20241220	152600	553203010	5320	5320	5320	5320	0
261	20241220	152500	553203010	5320	5320	5320	5320	0
262	20241220	152400	553203010	5320	5320	5320	5320	0
263	20241220	152300	553203010	5320	5320	5320	5320	0
264	20241220	152200	553203010	5320	5320	5320	5320	0
265	20241220	152100	553203010	5320	5320	5320	5320	0
266	20241220	152000	553203010	5320	5320	5320	5320	0
267	20241220	151900	553203010	5320	5320	5320	5320	103
268	20241220	151800	552655050	5320	5310	5320	5310	518
269	20241220	151700	549904010	5310	5270	5310	5270	5
270	20241220	151600	549877620	5270	5300	5300	5270	292
271	20241220	151500	548330260	5300	5300	5300	5260	1394
272	20241220	151400	540942210	5300	5330	5330	5300	2224
273	20241220	151300	529152190	5340	5360	5360	5340	200
274	20241220	151200	528083410	5370	5370	5370	5370	1
275	20241220	151100	528078040	5370	5370	5370	5370	0
276	20241220	151000	528078040	5370	5380	5380	5370	20
277	20241220	150900	527970520	5380	5380	5380	5380	1265
278	20241220	150800	521164820	5380	5380	5380	5380	0
279	20241220	150700	521164820	5380	5370	5380	5370	26
280	20241220	150600	521025160	5380	5380	5390	5380	127
281	20241220	150500	520341750	5380	5380	5380	5380	0
282	20241220	150400	520341750	5380	5380	5380	5380	1723
283	20241220	150300	511072010	5390	5390	5390	5380	1151
284	20241220	150200	504870890	5390	5390	5390	5390	0
285	20241220	150100	504870890	5390	5390	5390	5390	150
286	20241220	150000	504062390	5390	5400	5400	5390	2515
287	20241220	145900	490491390	5410	5390	5410	5390	1500
288	20241220	145800	482390990	5400	5370	5400	5370	1052
289	20241220	145700	476717210	5380	5340	5380	5310	588
290	20241220	145600	473586150	5390	5380	5400	5380	1074
291	20241220	145500	467791740	5400	5380	5400	5360	830
292	20241220	145400	463311260	5400	5400	5400	5400	0
293	20241220	145300	463311260	5400	5390	5400	5390	4563
294	20241220	145200	438706080	5390	5330	5390	5330	500
295	20241220	145100	436030980	5330	5330	5330	5330	1
296	20241220	145000	436025650	5310	5310	5310	5310	0
297	20241220	144900	436025650	5310	5310	5310	5310	0
298	20241220	144800	436025650	5310	5310	5310	5310	905
299	20241220	144700	431220100	5310	5320	5320	5310	141
300	20241220	144600	430470030	5340	5340	5340	5340	0
301	20241220	144500	430470030	5340	5340	5340	5340	0
302	20241220	144400	430470030	5340	5340	5340	5340	0
303	20241220	144300	430470030	5340	5340	5340	5340	5
304	20241220	144200	430443330	5320	5320	5320	5320	0
305	20241220	144100	430443330	5320	5320	5320	5320	20
306	20241220	144000	430336930	5350	5380	5380	5350	171
307	20241220	143900	429421990	5350	5350	5350	5350	20
308	20241220	143800	429314990	5330	5330	5330	5330	0
309	20241220	143700	429314990	5330	5330	5330	5330	65
310	20241220	143600	428968540	5380	5380	5380	5380	208
311	20241220	143500	427849500	5390	5380	5390	5380	101
312	20241220	143400	427306110	5390	5380	5390	5380	203
313	20241220	143300	426212160	5390	5390	5390	5390	0
314	20241220	143200	426212160	5390	5390	5390	5380	35
315	20241220	143100	426023520	5390	5360	5390	5360	817
316	20241220	143000	421620420	5360	5360	5360	5360	57
317	20241220	142900	421314900	5360	5360	5360	5360	1
318	20241220	142800	421309540	5360	5360	5360	5360	0
319	20241220	142700	421309540	5360	5360	5360	5360	0
320	20241220	142600	421309540	5360	5360	5360	5360	0
321	20241220	142500	421309540	5360	5360	5360	5360	477
322	20241220	142400	418752820	5360	5360	5360	5360	67
323	20241220	142300	418393700	5400	5400	5400	5400	0
324	20241220	142200	418393700	5400	5360	5400	5360	3
325	20241220	142100	418377580	5400	5400	5400	5400	15
326	20241220	142000	418296580	5400	5350	5410	5320	5011
327	20241220	141900	391312480	5290	5350	5350	5290	799
328	20241220	141800	387066150	5380	5380	5380	5380	25
329	20241220	141700	386931650	5390	5380	5390	5380	500
330	20241220	141600	384237610	5390	5370	5390	5370	202
331	20241220	141500	383149830	5390	5350	5390	5350	1506
332	20241220	141400	375051160	5370	5360	5370	5360	1134
333	20241220	141300	368967920	5360	5280	5380	5280	9844
334	20241220	141200	316397650	5280	5310	5310	5280	1352
335	20241220	141100	309258760	5300	5300	5300	5300	100
336	20241220	141000	308728760	5300	5320	5320	5300	1098
337	20241220	140900	302908360	5330	5320	5330	5320	501
338	20241220	140800	300238130	5330	5330	5330	5330	11
339	20241220	140700	300179500	5340	5330	5340	5330	270
340	20241220	140600	298740320	5340	5300	5340	5300	6718
341	20241220	140500	263053880	5300	5260	5300	5230	3284
342	20241220	140400	245706470	5240	5240	5240	5240	0
343	20241220	140300	245706470	5240	5250	5250	5240	282
344	20241220	140200	244226010	5270	5270	5270	5270	0
345	20241220	140100	244226010	5270	5270	5270	5270	100
346	20241220	140000	243699010	5270	5270	5270	5270	0
347	20241220	135900	243699010	5270	5270	5270	5270	6
348	20241220	135800	243667390	5260	5260	5260	5260	45
349	20241220	135700	243430690	5260	5260	5270	5260	116
350	20241220	135600	242820050	5260	5260	5260	5260	47
351	20241220	135500	242572830	5250	5250	5250	5250	0
352	20241220	135400	242572830	5250	5250	5250	5250	4
353	20241220	135300	242551830	5250	5240	5250	5240	118
354	20241220	135200	241932380	5250	5250	5250	5250	0
355	20241220	135100	241932380	5250	5260	5260	5250	15
356	20241220	135000	241853580	5290	5270	5290	5270	1000
357	20241220	134900	236572690	5270	5270	5270	5270	11
358	20241220	134800	236514720	5230	5230	5230	5230	0
359	20241220	134700	236514720	5230	5230	5230	5230	0
360	20241220	134600	236514720	5230	5230	5230	5230	17
361	20241220	134500	236425810	5230	5230	5230	5230	50
362	20241220	134400	236164310	5240	5270	5270	5240	8
363	20241220	134300	236122270	5280	5280	5280	5280	90
364	20241220	134200	235647070	5290	5270	5290	5270	4001
365	20241220	134100	214526800	5200	5270	5280	5200	3020
366	20241220	134000	198610580	5270	5240	5270	5200	3006
367	20241220	133900	182817320	5240	5180	5240	5160	1502
368	20241220	133800	174992870	5160	5160	5160	5160	6
369	20241220	133700	174961910	5160	5160	5160	5160	0
370	20241220	133600	174961910	5160	5160	5160	5160	0
371	20241220	133500	174961910	5160	5160	5160	5160	11
372	20241220	133400	174905150	5160	5160	5160	5160	28
373	20241220	133300	174760670	5160	5160	5160	5160	12
374	20241220	133200	174698750	5180	5180	5180	5180	0
375	20241220	133100	174698750	5180	5180	5180	5180	0
376	20241220	133000	174698750	5180	5180	5180	5180	0
377	20241220	132900	174698750	5180	5180	5180	5180	0
378	20241220	132800	174698750	5180	5180	5180	5180	300
379	20241220	132700	173144750	5160	5160	5160	5160	0
380	20241220	132600	173144750	5160	5180	5180	5160	30
381	20241220	132500	172989650	5190	5190	5190	5190	0
382	20241220	132400	172989650	5190	5190	5190	5190	0
383	20241220	132300	172989650	5190	5190	5190	5190	0
384	20241220	132200	172989650	5190	5190	5190	5190	0
385	20241220	132100	172989650	5190	5190	5190	5190	0
386	20241220	132000	172989650	5190	5190	5190	5190	0
387	20241220	131900	172989650	5190	5190	5190	5190	0
388	20241220	131800	172989650	5190	5190	5190	5190	0
389	20241220	131700	172989650	5190	5190	5190	5190	0
390	20241220	131600	172989650	5190	5190	5190	5190	0
391	20241220	131500	172989650	5190	5150	5190	5150	501
392	20241220	131400	170409460	5150	5150	5150	5150	0
393	20241220	131300	170409460	5150	5150	5150	5150	0
394	20241220	131200	170409460	5150	5150	5150	5150	0
395	20241220	131100	170409460	5150	5160	5160	5150	202
396	20241220	131000	169368030	5180	5190	5190	5180	515
397	20241220	130900	166695330	5190	5190	5190	5190	0
398	20241220	130800	166695330	5190	5190	5190	5190	0
399	20241220	130700	166695330	5190	5190	5190	5190	16
400	20241220	130600	166612290	5190	5190	5190	5190	0
401	20241220	130500	166612290	5190	5190	5190	5190	0
402	20241220	130400	166612290	5190	5190	5190	5190	0
403	20241220	130300	166612290	5190	5190	5190	5190	0
404	20241220	130200	166612290	5190	5190	5190	5190	0
405	20241220	130100	166612290	5190	5190	5190	5190	3
406	20241220	130000	166596720	5190	5150	5190	5150	62
407	20241220	125900	166276220	5150	5150	5150	5150	1
408	20241220	125800	166271070	5150	5150	5150	5150	0
409	20241220	125700	166271070	5150	5150	5150	5150	31
410	20241220	125600	166111420	5150	5150	5150	5150	0
411	20241220	125500	166111420	5150	5150	5150	5150	31
412	20241220	125400	165951770	5150	5150	5150	5150	0
413	20241220	125300	165951770	5150	5150	5150	5150	131
414	20241220	125200	165277120	5150	5150	5150	5150	0
415	20241220	125100	165277120	5150	5150	5150	5150	25
416	20241220	125000	165148370	5170	5170	5170	5170	500
417	20241220	124900	162563370	5180	5180	5180	5180	0
418	20241220	124800	162563370	5180	5190	5190	5180	270
419	20241220	124700	161162270	5190	5200	5200	5190	568
420	20241220	124600	158214260	5190	5190	5190	5190	59
421	20241220	124500	157908050	5180	5180	5180	5180	0
422	20241220	124400	157908050	5180	5180	5180	5180	141
423	20241220	124300	157177670	5170	5170	5170	5170	0
424	20241220	124200	157177670	5170	5170	5170	5170	0
425	20241220	124100	157177670	5170	5170	5170	5170	32
426	20241220	124000	157012230	5160	5160	5160	5160	0
427	20241220	123900	157012230	5160	5160	5160	5160	66
428	20241220	123800	156671670	5160	5160	5160	5160	0
429	20241220	123700	156671670	5160	5180	5210	5160	531
430	20241220	123600	153908610	5150	5150	5150	5150	0
431	20241220	123500	153908610	5150	5150	5150	5150	9
432	20241220	123400	153862260	5150	5150	5150	5150	75
433	20241220	123300	153476010	5150	5130	5150	5130	1042
434	20241220	123200	148120060	5120	5120	5120	5120	129
435	20241220	123100	147459580	5120	5120	5120	5120	0
436	20241220	123000	147459580	5120	5120	5120	5120	31
437	20241220	122900	147300860	5140	5140	5140	5140	50
438	20241220	122800	147043860	5140	5110	5140	5110	32
439	20241220	122700	146880310	5110	5110	5110	5110	0
440	20241220	122600	146880310	5110	5110	5110	5110	578
441	20241220	122500	143926730	5110	5110	5110	5110	32
442	20241220	122400	143763210	5110	5110	5110	5110	0
443	20241220	122300	143763210	5110	5110	5110	5110	31
444	20241220	122200	143604800	5110	5110	5110	5110	113
445	20241220	122100	143027370	5110	5110	5110	5110	31
446	20241220	122000	142868960	5120	5120	5120	5120	3
447	20241220	121900	142853600	5110	5110	5110	5110	0
448	20241220	121800	142853600	5110	5120	5120	5110	52
449	20241220	121700	142587680	5120	5130	5130	5120	14
450	20241220	121600	142515970	5120	5120	5120	5120	31
451	20241220	121500	142357250	5120	5120	5120	5120	0
452	20241220	121400	142357250	5120	5120	5120	5120	31
453	20241220	121300	142198530	5130	5130	5130	5130	0
454	20241220	121200	142198530	5130	5120	5130	5120	41
455	20241220	121100	141988510	5110	5110	5110	5110	0
456	20241220	121000	141988510	5110	5120	5120	5110	1000
457	20241220	120900	136876720	5120	5130	5130	5120	165
458	20241220	120800	136030590	5130	5130	5130	5130	0
459	20241220	120700	136030590	5130	5130	5130	5130	31
460	20241220	120600	135871560	5140	5140	5140	5140	0
461	20241220	120500	135871560	5140	5130	5140	5130	35
462	20241220	120400	135692000	5130	5130	5130	5130	0
463	20241220	120300	135692000	5130	5130	5130	5130	0
464	20241220	120200	135692000	5130	5130	5130	5130	82
465	20241220	120100	135271340	5130	5130	5130	5130	31
466	20241220	120000	135112310	5140	5160	5160	5140	2660
467	20241220	115900	121405150	5160	5160	5160	5160	0
468	20241220	115800	121405150	5160	5160	5160	5160	31
469	20241220	115700	121245190	5160	5160	5160	5160	119
470	20241220	115600	120631150	5160	5160	5160	5160	31
471	20241220	115500	120471190	5160	5160	5160	5160	0
472	20241220	115400	120471190	5160	5160	5160	5160	0
473	20241220	115300	120471190	5160	5160	5160	5160	33
474	20241220	115200	120300910	5160	5160	5160	5160	0
475	20241220	115100	120300910	5160	5160	5160	5160	31
476	20241220	115000	120140950	5160	5160	5160	5160	0
477	20241220	114900	120140950	5160	5160	5160	5160	31
478	20241220	114800	119980990	5160	5160	5160	5160	0
479	20241220	114700	119980990	5160	5160	5160	5160	0
480	20241220	114600	119980990	5160	5160	5160	5160	32
481	20241220	114500	119815870	5160	5160	5160	5160	0
482	20241220	114400	119815870	5160	5160	5160	5160	31
483	20241220	114300	119655910	5160	5160	5160	5160	0
484	20241220	114200	119655910	5160	5160	5160	5160	31
485	20241220	114100	119495950	5160	5160	5160	5160	0
486	20241220	114000	119495950	5160	5160	5160	5160	32
487	20241220	113900	119330830	5170	5170	5170	5170	30
488	20241220	113800	119175730	5160	5160	5160	5160	0
489	20241220	113700	119175730	5160	5160	5160	5160	31
490	20241220	113600	119015770	5160	5160	5160	5160	0
491	20241220	113500	119015770	5160	5160	5160	5160	31
492	20241220	113400	118855810	5160	5160	5160	5160	0
493	20241220	113300	118855810	5160	5160	5160	5160	31
494	20241220	113200	118695850	5160	5160	5160	5160	4
495	20241220	113100	118675210	5160	5160	5160	5160	0
496	20241220	113000	118675210	5160	5160	5160	5160	32
497	20241220	112900	118510090	5160	5160	5160	5160	0
498	20241220	112800	118510090	5160	5160	5160	5160	31
499	20241220	112700	118350130	5180	5180	5180	5180	119
500	20241220	112600	117733710	5180	5180	5180	5160	42
501	20241220	112500	117516770	5160	5160	5160	5160	319
502	20241220	112400	115870730	5160	5160	5160	5160	32
503	20241220	112300	115705610	5160	5160	5160	5160	0
504	20241220	112200	115705610	5160	5160	5160	5160	0
505	20241220	112100	115705610	5160	5160	5160	5160	31
506	20241220	112000	115545650	5160	5160	5160	5160	0
507	20241220	111900	115545650	5160	5160	5160	5160	31
508	20241220	111800	115385690	5170	5170	5170	5170	3
509	20241220	111700	115370180	5170	5160	5170	5160	38
510	20241220	111600	115174030	5160	5160	5160	5160	0
511	20241220	111500	115174030	5160	5160	5160	5160	0
512	20241220	111400	115174030	5160	5160	5160	5160	32
513	20241220	111300	115008910	5160	5160	5160	5160	0
514	20241220	111200	115008910	5160	5160	5160	5160	51
515	20241220	111100	114745750	5160	5160	5160	5160	0
516	20241220	111000	114745750	5160	5160	5160	5160	31
517	20241220	110900	114585790	5160	5160	5160	5160	802
518	20241220	110800	110447470	5170	5180	5180	5170	365
519	20241220	110700	108560300	5190	5200	5200	5190	13
520	20241220	110600	108492820	5170	5170	5170	5170	0
521	20241220	110500	108492820	5170	5180	5180	5170	36
522	20241220	110400	108306650	5170	5170	5170	5170	0
523	20241220	110300	108306650	5170	5170	5170	5170	117
524	20241220	110200	107701760	5170	5170	5170	5170	515
525	20241220	110100	105039210	5160	5160	5160	5160	31
526	20241220	110000	104879250	5170	5160	5170	5160	478
527	20241220	105900	102412470	5160	5160	5160	5160	0
528	20241220	105800	102412470	5160	5170	5170	5160	82
529	20241220	105700	101988850	5170	5170	5170	5170	83
530	20241220	105600	101559740	5170	5170	5170	5170	59
531	20241220	105500	101254710	5170	5170	5170	5170	0
532	20241220	105400	101254710	5170	5170	5170	5170	169
533	20241220	105300	100380980	5170	5170	5170	5170	0
534	20241220	105200	100380980	5170	5170	5170	5170	37
535	20241220	105100	100189690	5180	5180	5180	5180	548
536	20241220	105000	97351050	5180	5180	5180	5180	3
537	20241220	104900	97335510	5180	5180	5180	5180	31
538	20241220	104800	97174930	5190	5190	5190	5190	0
539	20241220	104700	97174930	5190	5210	5210	5190	2288
540	20241220	104600	85270640	5210	5210	5210	5210	50
541	20241220	104500	85010140	5210	5210	5210	5200	43
542	20241220	104400	84786420	5210	5210	5210	5210	0
543	20241220	104300	84786420	5210	5210	5210	5210	0
544	20241220	104200	84786420	5210	5210	5210	5210	322
545	20241220	104100	83108800	5210	5210	5210	5210	200
546	20241220	104000	82066800	5210	5210	5210	5210	31
547	20241220	103900	81905290	5210	5210	5210	5210	0
548	20241220	103800	81905290	5210	5210	5210	5210	31
549	20241220	103700	81743780	5210	5210	5210	5210	0
550	20241220	103600	81743780	5210	5210	5210	5210	32
551	20241220	103500	81577060	5210	5210	5210	5210	0
552	20241220	103400	81577060	5210	5210	5210	5210	0
553	20241220	103300	81577060	5210	5210	5210	5210	41
554	20241220	103200	81363450	5230	5230	5230	5230	0
555	20241220	103100	81363450	5230	5230	5230	5230	0
556	20241220	103000	81363450	5230	5230	5230	5230	0
557	20241220	102900	81363450	5230	5230	5230	5230	0
558	20241220	102800	81363450	5230	5230	5230	5230	3
559	20241220	102700	81347760	5230	5230	5230	5230	9
560	20241220	102600	81300690	5220	5220	5220	5220	9
561	20241220	102500	81253710	5210	5210	5210	5210	32
562	20241220	102400	81086990	5210	5210	5210	5210	0
563	20241220	102300	81086990	5210	5210	5210	5210	31
564	20241220	102200	80925480	5240	5240	5240	5240	4
565	20241220	102100	80904520	5210	5210	5210	5210	0
566	20241220	102000	80904520	5210	5230	5230	5210	1029
567	20241220	101900	75532140	5230	5230	5230	5230	0
568	20241220	101800	75532140	5230	5230	5230	5230	181
569	20241220	101700	74585510	5230	5230	5230	5230	28
570	20241220	101600	74439070	5230	5230	5230	5230	32
571	20241220	101500	74271710	5230	5230	5230	5230	12
572	20241220	101400	74208950	5230	5230	5230	5230	0
573	20241220	101300	74208950	5230	5240	5240	5230	131
574	20241220	101200	73523320	5240	5210	5240	5210	960
575	20241220	101100	68498920	5210	5210	5210	5210	31
576	20241220	101000	68337410	5220	5220	5220	5220	0
577	20241220	100900	68337410	5220	5220	5220	5220	640
578	20241220	100800	64996610	5210	5230	5230	5210	467
579	20241220	100700	62559090	5240	5240	5240	5240	1
580	20241220	100600	62553850	5230	5230	5230	5230	202
581	20241220	100500	61497390	5230	5240	5240	5230	25
582	20241220	100400	61366610	5240	5240	5240	5240	338
583	20241220	100300	59595490	5240	5240	5240	5240	22
584	20241220	100200	59480210	5240	5240	5240	5240	11
585	20241220	100100	59422570	5240	5240	5240	5240	72
586	20241220	100000	59045290	5250	5250	5250	5250	0
587	20241220	095900	59045290	5250	5250	5250	5250	2
588	20241220	095800	59034790	5250	5250	5250	5250	1083
589	20241220	095700	53349040	5250	5230	5250	5230	75
590	20241220	095600	52955800	5230	5240	5240	5230	71
591	20241220	095500	52583980	5220	5220	5220	5220	300
592	20241220	095400	51017980	5240	5240	5250	5220	28
593	20241220	095300	50871660	5250	5250	5250	5250	1
594	20241220	095200	50866410	5220	5220	5220	5220	14
595	20241220	095100	50793330	5220	5220	5220	5220	38
596	20241220	095000	50594970	5250	5220	5250	5220	264
597	20241220	094900	49216740	5220	5220	5220	5220	45
598	20241220	094800	48981840	5220	5220	5220	5220	151
599	20241220	094700	48193620	5220	5230	5230	5220	185
600	20241220	094600	47226480	5250	5250	5250	5250	0
601	20241220	094500	47226480	5250	5240	5250	5240	287
602	20241220	094400	45722510	5240	5240	5240	5240	22
603	20241220	094300	45607230	5240	5250	5250	5240	93
604	20241220	094200	45119890	5250	5250	5250	5250	7
605	20241220	094100	45083140	5230	5230	5230	5230	187
606	20241220	094000	44105130	5230	5270	5270	5230	32
607	20241220	093900	43937370	5260	5260	5270	5260	1178
608	20241220	093800	37740680	5260	5220	5260	5220	27
609	20241220	093700	37599540	5270	5260	5270	5250	391
610	20241220	093600	35540240	5260	5230	5260	5230	1569
611	20241220	093500	27307570	5220	5200	5220	5200	54
612	20241220	093400	27026390	5200	5200	5200	5200	18
613	20241220	093300	26932790	5200	5200	5200	5200	4
614	20241220	093200	26911990	5200	5190	5200	5190	200
615	20241220	093100	25872470	5170	5170	5170	5170	22
616	20241220	093000	25758730	5170	5170	5170	5170	1
617	20241220	092900	25753560	5170	5170	5170	5170	0
618	20241220	092800	25753560	5170	5170	5180	5170	68
619	20241220	092700	25401680	5170	5170	5170	5170	0
620	20241220	092600	25401680	5170	5170	5170	5170	22
621	20241220	092500	25287940	5170	5170	5170	5170	0
622	20241220	092400	25287940	5170	5180	5180	5170	33
623	20241220	092300	25117320	5180	5180	5180	5180	1
624	20241220	092200	25112140	5180	5160	5180	5160	226
625	20241220	092100	23944680	5160	5180	5180	5160	374
626	20241220	092000	22008210	5180	5180	5180	5180	59
627	20241220	091900	21702590	5180	5180	5180	5180	6
628	20241220	091800	21671510	5190	5170	5190	5170	58
629	20241220	091700	21371630	5170	5190	5190	5170	45
630	20241220	091600	21138960	5180	5180	5180	5180	0
631	20241220	091500	21138960	5180	5180	5190	5180	772
632	20241220	091400	17139710	5180	5180	5180	5180	457
633	20241220	091300	14772450	5160	5160	5160	5160	0
634	20241220	091200	14772450	5160	5160	5170	5150	95
635	20241220	091100	14282250	5160	5160	5160	5160	18
636	20241220	091000	14189370	5120	5120	5120	5120	22
637	20241220	090900	14076730	5110	5110	5110	5110	22
638	20241220	090800	13964310	5110	5100	5110	5100	154
639	20241220	090700	13178680	5100	5100	5100	5100	0
640	20241220	090600	13178680	5100	5100	5100	5100	100
641	20241220	090500	12668680	5100	5140	5140	5100	557
642	20241220	090400	9819820	5140	5160	5160	5140	125
643	20241220	090300	9175740	5170	5170	5170	5170	93
644	20241220	090200	8694930	5240	5240	5240	5240	35
645	20241220	090100	8511530	5220	5220	5220	5220	1151
646	20241220	090000	2503310	5220	5210	5220	5180	481