KissMeData/054950/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193900	1029401800	18820	18820	18820	18820	888
3	20241220	193800	1029401800	18820	18820	18820	18820	0
4	20241220	193700	1029401800	18820	18820	18820	18820	0
5	20241220	193600	1029401800	18820	18820	18820	18820	0
6	20241220	193500	1029401800	18820	18820	18820	18820	0
7	20241220	193400	1029401800	18820	18820	18820	18820	0
8	20241220	193300	1029401800	18820	18820	18820	18820	0
9	20241220	193200	1029401800	18820	18820	18820	18820	0
10	20241220	193100	1029401800	18820	18820	18820	18820	0
11	20241220	193000	1029401800	18820	18820	18820	18820	0
12	20241220	192900	1029401800	18820	18820	18820	18820	0
13	20241220	192800	1029401800	18820	18820	18820	18820	0
14	20241220	192700	1029401800	18820	18820	18820	18820	0
15	20241220	192600	1029401800	18820	18820	18820	18820	0
16	20241220	192500	1029401800	18820	18820	18820	18820	0
17	20241220	192400	1029401800	18820	18820	18820	18820	0
18	20241220	192300	1029401800	18820	18820	18820	18820	0
19	20241220	192200	1029401800	18820	18820	18820	18820	0
20	20241220	192100	1029401800	18820	18820	18820	18820	0
21	20241220	192000	1029401800	18820	18820	18820	18820	0
22	20241220	191900	1029401800	18820	18820	18820	18820	0
23	20241220	191800	1029401800	18820	18820	18820	18820	0
24	20241220	191700	1029401800	18820	18820	18820	18820	0
25	20241220	191600	1029401800	18820	18820	18820	18820	0
26	20241220	191500	1029401800	18820	18820	18820	18820	0
27	20241220	191400	1029401800	18820	18820	18820	18820	0
28	20241220	191300	1029401800	18820	18820	18820	18820	0
29	20241220	191200	1029401800	18820	18820	18820	18820	0
30	20241220	191100	1029401800	18820	18820	18820	18820	0
31	20241220	191000	1029401800	18820	18820	18820	18820	0
32	20241220	190900	1029401800	18820	18820	18820	18820	888
33	20241220	190800	1029401800	18820	18820	18820	18820	0
34	20241220	190700	1029401800	18820	18820	18820	18820	0
35	20241220	190600	1029401800	18820	18820	18820	18820	0
36	20241220	190500	1029401800	18820	18820	18820	18820	0
37	20241220	190400	1029401800	18820	18820	18820	18820	0
38	20241220	190300	1029401800	18820	18820	18820	18820	0
39	20241220	190200	1029401800	18820	18820	18820	18820	0
40	20241220	190100	1029401800	18820	18820	18820	18820	0
41	20241220	190000	1029401800	18820	18820	18820	18820	0
42	20241220	185900	1029401800	18820	18820	18820	18820	0
43	20241220	185800	1029401800	18820	18820	18820	18820	0
44	20241220	185700	1029401800	18820	18820	18820	18820	0
45	20241220	185600	1029401800	18820	18820	18820	18820	0
46	20241220	185500	1029401800	18820	18820	18820	18820	0
47	20241220	185400	1029401800	18820	18820	18820	18820	0
48	20241220	185300	1029401800	18820	18820	18820	18820	0
49	20241220	185200	1029401800	18820	18820	18820	18820	0
50	20241220	185100	1029401800	18820	18820	18820	18820	0
51	20241220	185000	1029401800	18820	18820	18820	18820	0
52	20241220	184900	1029401800	18820	18820	18820	18820	0
53	20241220	184800	1029401800	18820	18820	18820	18820	0
54	20241220	184700	1029401800	18820	18820	18820	18820	0
55	20241220	184600	1029401800	18820	18820	18820	18820	0
56	20241220	184500	1029401800	18820	18820	18820	18820	0
57	20241220	184400	1029401800	18820	18820	18820	18820	0
58	20241220	184300	1029401800	18820	18820	18820	18820	0
59	20241220	184200	1029401800	18820	18820	18820	18820	0
60	20241220	184100	1029401800	18820	18820	18820	18820	0
61	20241220	184000	1029401800	18820	18820	18820	18820	0
62	20241220	183900	1029401800	18820	18820	18820	18820	888
63	20241220	183800	1029401800	18820	18820	18820	18820	0
64	20241220	183700	1029401800	18820	18820	18820	18820	0
65	20241220	183600	1029401800	18820	18820	18820	18820	0
66	20241220	183500	1029401800	18820	18820	18820	18820	0
67	20241220	183400	1029401800	18820	18820	18820	18820	0
68	20241220	183300	1029401800	18820	18820	18820	18820	0
69	20241220	183200	1029401800	18820	18820	18820	18820	0
70	20241220	183100	1029401800	18820	18820	18820	18820	0
71	20241220	183000	1029401800	18820	18820	18820	18820	0
72	20241220	182900	1029401800	18820	18820	18820	18820	0
73	20241220	182800	1029401800	18820	18820	18820	18820	0
74	20241220	182700	1029401800	18820	18820	18820	18820	0
75	20241220	182600	1029401800	18820	18820	18820	18820	0
76	20241220	182500	1029401800	18820	18820	18820	18820	0
77	20241220	182400	1029401800	18820	18820	18820	18820	0
78	20241220	182300	1029401800	18820	18820	18820	18820	0
79	20241220	182200	1029401800	18820	18820	18820	18820	0
80	20241220	182100	1029401800	18820	18820	18820	18820	0
81	20241220	182000	1029401800	18820	18820	18820	18820	0
82	20241220	181900	1029401800	18820	18820	18820	18820	0
83	20241220	181800	1029401800	18820	18820	18820	18820	0
84	20241220	181700	1029401800	18820	18820	18820	18820	0
85	20241220	181600	1029401800	18820	18820	18820	18820	0
86	20241220	181500	1029401800	18820	18820	18820	18820	0
87	20241220	181400	1029401800	18820	18820	18820	18820	0
88	20241220	181300	1029401800	18820	18820	18820	18820	0
89	20241220	181200	1029401800	18820	18820	18820	18820	0
90	20241220	181100	1029401800	18820	18820	18820	18820	0
91	20241220	181000	1029401800	18820	18820	18820	18820	0
92	20241220	180900	1029401800	18820	18820	18820	18820	888
93	20241220	180800	1029401800	18820	18820	18820	18820	0
94	20241220	180700	1029401800	18820	18820	18820	18820	0
95	20241220	180600	1029401800	18820	18820	18820	18820	0
96	20241220	180500	1029401800	18820	18820	18820	18820	0
97	20241220	180400	1029401800	18820	18820	18820	18820	0
98	20241220	180300	1029401800	18820	18820	18820	18820	0
99	20241220	180200	1029401800	18820	18820	18820	18820	0
100	20241220	180100	1029401800	18820	18820	18820	18820	0
101	20241220	180000	1029401800	18820	18820	18820	18820	0
102	20241220	175900	1029401800	18820	18820	18820	18820	0
103	20241220	175800	1029401800	18820	18820	18820	18820	0
104	20241220	175700	1029401800	18820	18820	18820	18820	0
105	20241220	175600	1029401800	18820	18820	18820	18820	0
106	20241220	175500	1029401800	18820	18820	18820	18820	0
107	20241220	175400	1029401800	18820	18820	18820	18820	0
108	20241220	175300	1029401800	18820	18820	18820	18820	0
109	20241220	175200	1029401800	18820	18820	18820	18820	0
110	20241220	175100	1029401800	18820	18820	18820	18820	0
111	20241220	175000	1029401800	18820	18820	18820	18820	0
112	20241220	174900	1029401800	18820	18820	18820	18820	0
113	20241220	174800	1029401800	18820	18820	18820	18820	0
114	20241220	174700	1029401800	18820	18820	18820	18820	0
115	20241220	174600	1029401800	18820	18820	18820	18820	0
116	20241220	174500	1029401800	18820	18820	18820	18820	0
117	20241220	174400	1029401800	18820	18820	18820	18820	0
118	20241220	174300	1029401800	18820	18820	18820	18820	0
119	20241220	174200	1029401800	18820	18820	18820	18820	0
120	20241220	174100	1029401800	18820	18820	18820	18820	0
121	20241220	174000	1029401800	18820	18820	18820	18820	0
122	20241220	173900	1029401800	18820	18820	18820	18820	888
123	20241220	173800	1029401800	18820	18820	18820	18820	0
124	20241220	173700	1029401800	18820	18820	18820	18820	0
125	20241220	173600	1029401800	18820	18820	18820	18820	0
126	20241220	173500	1029401800	18820	18820	18820	18820	0
127	20241220	173400	1029401800	18820	18820	18820	18820	0
128	20241220	173300	1029401800	18820	18820	18820	18820	0
129	20241220	173200	1029401800	18820	18820	18820	18820	0
130	20241220	173100	1029401800	18820	18820	18820	18820	0
131	20241220	173000	1029401800	18820	18820	18820	18820	0
132	20241220	172900	1029401800	18820	18820	18820	18820	0
133	20241220	172800	1029401800	18820	18820	18820	18820	0
134	20241220	172700	1029401800	18820	18820	18820	18820	0
135	20241220	172600	1029401800	18820	18820	18820	18820	0
136	20241220	172500	1029401800	18820	18820	18820	18820	0
137	20241220	172400	1029401800	18820	18820	18820	18820	0
138	20241220	172300	1029401800	18820	18820	18820	18820	0
139	20241220	172200	1029401800	18820	18820	18820	18820	0
140	20241220	172100	1029401800	18820	18820	18820	18820	0
141	20241220	172000	1029401800	18820	18820	18820	18820	0
142	20241220	171900	1029401800	18820	18820	18820	18820	0
143	20241220	171800	1029401800	18820	18820	18820	18820	0
144	20241220	171700	1029401800	18820	18820	18820	18820	0
145	20241220	171600	1029401800	18820	18820	18820	18820	0
146	20241220	171500	1029401800	18820	18820	18820	18820	0
147	20241220	171400	1029401800	18820	18820	18820	18820	0
148	20241220	171300	1029401800	18820	18820	18820	18820	0
149	20241220	171200	1029401800	18820	18820	18820	18820	0
150	20241220	171100	1029401800	18820	18820	18820	18820	0
151	20241220	171000	1029401800	18820	18820	18820	18820	0
152	20241220	170900	1029401800	18820	18820	18820	18820	888
153	20241220	170800	1029401800	18820	18820	18820	18820	0
154	20241220	170700	1029401800	18820	18820	18820	18820	0
155	20241220	170600	1029401800	18820	18820	18820	18820	0
156	20241220	170500	1029401800	18820	18820	18820	18820	0
157	20241220	170400	1029401800	18820	18820	18820	18820	0
158	20241220	170300	1029401800	18820	18820	18820	18820	0
159	20241220	170200	1029401800	18820	18820	18820	18820	0
160	20241220	170100	1029401800	18820	18820	18820	18820	0
161	20241220	170000	1029401800	18820	18820	18820	18820	0
162	20241220	165900	1029401800	18820	18820	18820	18820	0
163	20241220	165800	1029401800	18820	18820	18820	18820	0
164	20241220	165700	1029401800	18820	18820	18820	18820	0
165	20241220	165600	1029401800	18820	18820	18820	18820	0
166	20241220	165500	1029401800	18820	18820	18820	18820	0
167	20241220	165400	1029401800	18820	18820	18820	18820	0
168	20241220	165300	1029401800	18820	18820	18820	18820	0
169	20241220	165200	1029401800	18820	18820	18820	18820	0
170	20241220	165100	1029401800	18820	18820	18820	18820	0
171	20241220	165000	1029401800	18820	18820	18820	18820	0
172	20241220	164900	1029401800	18820	18820	18820	18820	0
173	20241220	164800	1029401800	18820	18820	18820	18820	0
174	20241220	164700	1029401800	18820	18820	18820	18820	0
175	20241220	164600	1029401800	18820	18820	18820	18820	0
176	20241220	164500	1029401800	18820	18820	18820	18820	0
177	20241220	164400	1029401800	18820	18820	18820	18820	0
178	20241220	164300	1029401800	18820	18820	18820	18820	0
179	20241220	164200	1029401800	18820	18820	18820	18820	0
180	20241220	164100	1029401800	18820	18820	18820	18820	0
181	20241220	164000	1029401800	18820	18820	18820	18820	0
182	20241220	163900	1029401800	18820	18820	18820	18820	888
183	20241220	163800	1029401800	18820	18820	18820	18820	0
184	20241220	163700	1029401800	18820	18820	18820	18820	0
185	20241220	163600	1029401800	18820	18820	18820	18820	0
186	20241220	163500	1029401800	18820	18820	18820	18820	0
187	20241220	163400	1029401800	18820	18820	18820	18820	0
188	20241220	163300	1029401800	18820	18820	18820	18820	0
189	20241220	163200	1029401800	18820	18820	18820	18820	0
190	20241220	163100	1029401800	18820	18820	18820	18820	0
191	20241220	163000	1029401800	18820	18820	18820	18820	0
192	20241220	162900	1029401800	18820	18820	18820	18820	0
193	20241220	162800	1029401800	18820	18820	18820	18820	0
194	20241220	162700	1029401800	18820	18820	18820	18820	0
195	20241220	162600	1029401800	18820	18820	18820	18820	0
196	20241220	162500	1029401800	18820	18820	18820	18820	0
197	20241220	162400	1029401800	18820	18820	18820	18820	0
198	20241220	162300	1029401800	18820	18820	18820	18820	0
199	20241220	162200	1029401800	18820	18820	18820	18820	0
200	20241220	162100	1029401800	18820	18820	18820	18820	0
201	20241220	162000	1029401800	18820	18820	18820	18820	0
202	20241220	161900	1029401800	18820	18820	18820	18820	0
203	20241220	161800	1029401800	18820	18820	18820	18820	0
204	20241220	161700	1029401800	18820	18820	18820	18820	0
205	20241220	161600	1029401800	18820	18820	18820	18820	0
206	20241220	161500	1029401800	18820	18820	18820	18820	0
207	20241220	161400	1029401800	18820	18820	18820	18820	0
208	20241220	161300	1029401800	18820	18820	18820	18820	0
209	20241220	161200	1029401800	18820	18820	18820	18820	0
210	20241220	161100	1029401800	18820	18820	18820	18820	0
211	20241220	161000	1029401800	18820	18820	18820	18820	0
212	20241220	160900	1029401800	18820	18820	18820	18820	888
213	20241220	160800	1029401800	18820	18820	18820	18820	0
214	20241220	160700	1029401800	18820	18820	18820	18820	0
215	20241220	160600	1029401800	18820	18820	18820	18820	0
216	20241220	160500	1029401800	18820	18820	18820	18820	0
217	20241220	160400	1029401800	18820	18820	18820	18820	0
218	20241220	160300	1029401800	18820	18820	18820	18820	0
219	20241220	160200	1029401800	18820	18820	18820	18820	0
220	20241220	160100	1029401800	18820	18820	18820	18820	0
221	20241220	160000	1029401800	18820	18820	18820	18820	0
222	20241220	155900	1029401800	18820	18820	18820	18820	0
223	20241220	155800	1029401800	18820	18820	18820	18820	0
224	20241220	155700	1029401800	18820	18820	18820	18820	0
225	20241220	155600	1029401800	18820	18820	18820	18820	0
226	20241220	155500	1029401800	18820	18820	18820	18820	0
227	20241220	155400	1029401800	18820	18820	18820	18820	0
228	20241220	155300	1029401800	18820	18820	18820	18820	0
229	20241220	155200	1029401800	18820	18820	18820	18820	0
230	20241220	155100	1029401800	18820	18820	18820	18820	0
231	20241220	155000	1029401800	18820	18820	18820	18820	0
232	20241220	154900	1029401800	18820	18820	18820	18820	0
233	20241220	154800	1029401800	18820	18820	18820	18820	0
234	20241220	154700	1029401800	18820	18820	18820	18820	0
235	20241220	154600	1029401800	18820	18820	18820	18820	0
236	20241220	154500	1029401800	18820	18820	18820	18820	0
237	20241220	154400	1029401800	18820	18820	18820	18820	0
238	20241220	154300	1029401800	18820	18820	18820	18820	0
239	20241220	154200	1029401800	18820	18820	18820	18820	0
240	20241220	154100	1029401800	18820	18820	18820	18820	0
241	20241220	154000	1029401800	18820	18820	18820	18820	0
242	20241220	153900	1029401800	18820	18820	18820	18820	888
243	20241220	153800	1029401800	18820	18820	18820	18820	0
244	20241220	153700	1029401800	18820	18820	18820	18820	0
245	20241220	153600	1029401800	18820	18820	18820	18820	0
246	20241220	153500	1029401800	18820	18820	18820	18820	0
247	20241220	153400	1029401800	18820	18820	18820	18820	0
248	20241220	153300	1029401800	18820	18820	18820	18820	0
249	20241220	153200	1029401800	18820	18820	18820	18820	0
250	20241220	153100	1029401800	18820	18820	18820	18820	0
251	20241220	153000	1029401800	18820	18820	18820	18820	888
252	20241220	152900	1012689640	18820	18820	18820	18820	0
253	20241220	152800	1012689640	18820	18820	18820	18820	0
254	20241220	152700	1012689640	18820	18820	18820	18820	0
255	20241220	152600	1012689640	18820	18820	18820	18820	0
256	20241220	152500	1012689640	18820	18820	18820	18820	0
257	20241220	152400	1012689640	18820	18820	18820	18820	0
258	20241220	152300	1012689640	18820	18820	18820	18820	0
259	20241220	152200	1012689640	18820	18820	18820	18820	0
260	20241220	152100	1012689640	18820	18820	18820	18820	0
261	20241220	152000	1012689640	18820	18820	18820	18820	0
262	20241220	151900	1012689640	18820	18830	18830	18810	43
263	20241220	151800	1011880480	18820	18820	18820	18820	433
264	20241220	151700	1003731420	18820	18820	18820	18820	43
265	20241220	151600	1002922160	18850	18850	18850	18820	181
266	20241220	151500	999511660	18840	18840	18840	18840	17
267	20241220	151400	999191380	18850	18850	18850	18850	251
268	20241220	151300	994460030	18850	18850	18850	18850	26
269	20241220	151200	993969930	18850	18850	18850	18850	0
270	20241220	151100	993969930	18850	18850	18850	18850	16
271	20241220	151000	993668330	18800	18800	18800	18800	0
272	20241220	150900	993668330	18800	18830	18830	18800	300
273	20241220	150800	988023120	18830	18830	18830	18830	0
274	20241220	150700	988023120	18830	18830	18830	18830	0
275	20241220	150600	988023120	18830	18860	18860	18830	44
276	20241220	150500	987194300	18830	18830	18830	18830	11
277	20241220	150400	986987170	18800	18800	18800	18800	0
278	20241220	150300	986987170	18800	18800	18800	18800	170
279	20241220	150200	983791170	18830	18820	18830	18820	10
280	20241220	150100	983602920	18810	18810	18810	18810	2
281	20241220	150000	983565300	18800	18800	18800	18800	36
282	20241220	145900	982888500	18820	18820	18820	18820	0
283	20241220	145800	982888500	18820	18820	18820	18810	169
284	20241220	145700	979708220	18820	18820	18820	18820	4
285	20241220	145600	979632940	18830	18830	18830	18820	34
286	20241220	145500	978993020	18810	18830	18830	18810	764
287	20241220	145400	964615550	18830	18830	18830	18830	0
288	20241220	145300	964615550	18830	18860	18860	18830	49
289	20241220	145200	963692310	18860	18820	18860	18820	39
290	20241220	145100	962957970	18820	18820	18820	18820	1
291	20241220	145000	962939150	18820	18820	18830	18800	360
292	20241220	144900	956163910	18820	18850	18850	18820	1326
293	20241220	144800	931200620	18850	18860	18870	18850	44
294	20241220	144700	930371020	18860	18860	18860	18860	38
295	20241220	144600	929654340	18860	18860	18860	18860	7
296	20241220	144500	929522320	18860	18860	18870	18860	59
297	20241220	144400	928409360	18860	18850	18860	18830	283
298	20241220	144300	923074910	18850	18850	18850	18850	31
299	20241220	144200	922490560	18840	18850	18850	18840	6
300	20241220	144100	922377470	18850	18850	18850	18850	0
301	20241220	144000	922377470	18850	18860	18860	18850	32
302	20241220	143900	921774250	18860	18860	18860	18860	6
303	20241220	143800	921661090	18870	18850	18870	18850	3
304	20241220	143700	921604510	18840	18850	18860	18840	243
305	20241220	143600	917022170	18850	18850	18850	18850	62
306	20241220	143500	915853470	18860	18860	18860	18860	4
307	20241220	143400	915778030	18860	18870	18870	18860	23
308	20241220	143300	915344140	18870	18870	18870	18870	41
309	20241220	143200	914570470	18880	18870	18880	18870	45
310	20241220	143100	913721230	18870	18850	18870	18850	161
311	20241220	143000	910684410	18850	18870	18890	18850	243
312	20241220	142900	906101280	18870	18860	18880	18860	167
313	20241220	142800	902948990	18850	18860	18860	18840	43
314	20241220	142700	902138360	18860	18860	18860	18860	0
315	20241220	142600	902138360	18860	18910	18910	18860	938
316	20241220	142500	884427380	18910	18940	18940	18910	289
317	20241220	142400	878956970	18920	18900	18920	18900	352
318	20241220	142300	872299850	18900	18850	18900	18850	199
319	20241220	142200	868542480	18830	18830	18830	18830	0
320	20241220	142100	868542480	18830	18830	18830	18830	30
321	20241220	142000	867977580	18850	18830	18850	18830	61
322	20241220	141900	866828480	18840	18840	18840	18840	0
323	20241220	141800	866828480	18840	18840	18860	18840	79
324	20241220	141700	865339460	18830	18830	18830	18830	31
325	20241220	141600	864755730	18830	18830	18830	18830	35
326	20241220	141500	864096680	18820	18820	18820	18820	80
327	20241220	141400	862591080	18820	18820	18840	18820	139
328	20241220	141300	859974940	18840	18820	18840	18820	380
329	20241220	141200	852820840	18800	18800	18800	18800	30
330	20241220	141100	852256840	18800	18800	18800	18800	0
331	20241220	141000	852256840	18800	18800	18800	18800	31
332	20241220	140900	851674040	18800	18800	18800	18800	30
333	20241220	140800	851110040	18810	18810	18810	18810	4
334	20241220	140700	851034800	18810	18810	18820	18810	63
335	20241220	140600	849849620	18800	18800	18800	18800	30
336	20241220	140500	849285620	18810	18810	18810	18800	56
337	20241220	140400	848232760	18810	18810	18810	18810	62
338	20241220	140300	847066540	18810	18810	18810	18810	50
339	20241220	140200	846126040	18820	18820	18820	18820	17
340	20241220	140100	845806100	18820	18830	18830	18820	46
341	20241220	140000	844940300	18820	18820	18820	18820	5
342	20241220	135900	844846200	18820	18820	18820	18810	35
343	20241220	135800	844187800	18820	18830	18830	18820	37
344	20241220	135700	843491450	18830	18830	18830	18830	70
345	20241220	135600	842173350	18820	18820	18830	18820	63
346	20241220	135500	840987380	18820	18820	18820	18820	7
347	20241220	135400	840855640	18820	18820	18820	18820	44
348	20241220	135300	840027560	18820	18820	18820	18820	18
349	20241220	135200	839688800	18830	18830	18830	18830	56
350	20241220	135100	838634320	18840	18840	18840	18840	0
351	20241220	135000	838634320	18840	18840	18840	18830	61
352	20241220	134900	837485670	18840	18840	18840	18840	16
353	20241220	134800	837184230	18850	18850	18850	18850	0
354	20241220	134700	837184230	18850	18840	18850	18840	127
355	20241220	134600	834790880	18850	18850	18860	18850	125
356	20241220	134500	832433970	18850	18840	18850	18840	82
357	20241220	134400	830888720	18840	18850	18880	18830	889
358	20241220	134300	814138200	18840	18820	18840	18820	75
359	20241220	134200	812725950	18820	18820	18820	18820	20
360	20241220	134100	812349550	18830	18830	18830	18830	59
361	20241220	134000	811238580	18840	18840	18840	18840	1
362	20241220	133900	811219740	18860	18830	18860	18830	247
363	20241220	133800	806565950	18850	18850	18850	18830	413
364	20241220	133700	798785660	18850	18850	18850	18850	25
365	20241220	133600	798314410	18850	18830	18850	18830	162
366	20241220	133500	795263310	18830	18830	18830	18820	92
367	20241220	133400	793531390	18860	18840	18860	18840	2
368	20241220	133300	793493690	18860	18860	18860	18840	38
369	20241220	133200	792777030	18860	18830	18860	18830	66
370	20241220	133100	791534190	18820	18860	18860	18820	764
371	20241220	133000	777142940	18900	18840	18900	18840	352
372	20241220	132900	770501560	18830	18800	18830	18800	294
373	20241220	132800	764972420	18790	18790	18790	18790	197
374	20241220	132700	761270790	18790	18800	18830	18790	576
375	20241220	132600	750447100	18800	18750	18800	18740	230
376	20241220	132500	746132100	18750	18790	18790	18750	1647
377	20241220	132400	715234450	18830	18760	18830	18760	162
378	20241220	132300	712193310	18760	18740	18770	18730	73
379	20241220	132200	710825820	18770	18730	18770	18730	12
380	20241220	132100	710600960	18730	18710	18730	18710	3
381	20241220	132000	710544800	18710	18750	18750	18700	1572
382	20241220	131900	681128640	18750	18750	18750	18750	80
383	20241220	131800	679628640	18760	18760	18760	18760	32
384	20241220	131700	679028320	18760	18760	18760	18760	46
385	20241220	131600	678165360	18770	18770	18770	18770	0
386	20241220	131500	678165360	18770	18770	18770	18770	5
387	20241220	131400	678071510	18770	18770	18770	18770	120
388	20241220	131300	675819110	18780	18780	18780	18780	0
389	20241220	131200	675819110	18780	18800	18800	18780	301
390	20241220	131100	670163470	18800	18800	18800	18790	105
391	20241220	131000	668189860	18800	18780	18800	18780	37
392	20241220	130900	667494280	18780	18790	18790	18780	33
393	20241220	130800	666874230	18790	18770	18790	18770	60
394	20241220	130700	665748010	18790	18780	18790	18780	63
395	20241220	130600	664564560	18780	18780	18780	18780	6
396	20241220	130500	664451880	18780	18750	18780	18750	59
397	20241220	130400	663345600	18780	18760	18780	18760	6
398	20241220	130300	663232970	18750	18710	18770	18710	2528
399	20241220	130200	615834910	18710	18700	18710	18700	62
400	20241220	130100	614675480	18710	18690	18710	18690	563
401	20241220	130000	604145710	18690	18690	18690	18690	22
402	20241220	125900	603734530	18700	18700	18700	18690	267
403	20241220	125800	598744280	18700	18740	18740	18700	2412
404	20241220	125700	553616230	18740	18730	18740	18730	17
405	20241220	125600	553297810	18740	18730	18740	18730	60
406	20241220	125500	552174000	18740	18730	18740	18730	18
407	20241220	125400	551836850	18740	18750	18750	18730	1026
408	20241220	125300	532610620	18750	18750	18750	18750	96
409	20241220	125200	530810620	18750	18750	18750	18750	0
410	20241220	125100	530810620	18750	18750	18750	18750	5
411	20241220	125000	530716870	18760	18760	18760	18750	87
412	20241220	124900	529084910	18760	18760	18760	18760	0
413	20241220	124800	529084910	18760	18760	18760	18760	76
414	20241220	124700	527659150	18770	18770	18770	18770	1
415	20241220	124600	527640380	18770	18760	18770	18760	83
416	20241220	124500	526083230	18760	18760	18760	18760	0
417	20241220	124400	526083230	18760	18760	18760	18760	16
418	20241220	124300	525783070	18760	18770	18770	18760	60
419	20241220	124200	524657460	18770	18770	18770	18770	0
420	20241220	124100	524657460	18770	18770	18770	18770	13
421	20241220	124000	524413450	18780	18780	18780	18780	17
422	20241220	123900	524094190	18780	18780	18780	18780	16
423	20241220	123800	523793710	18780	18760	18780	18760	53
424	20241220	123700	522798450	18760	18770	18770	18760	75
425	20241220	123600	521391290	18770	18770	18770	18770	0
426	20241220	123500	521391290	18770	18770	18770	18770	0
427	20241220	123400	521391290	18770	18770	18770	18770	74
428	20241220	123300	520002310	18770	18770	18770	18770	0
429	20241220	123200	520002310	18770	18770	18770	18770	16
430	20241220	123100	519701990	18780	18780	18780	18780	10
431	20241220	123000	519514190	18770	18770	18770	18770	16
432	20241220	122900	519213870	18760	18760	18760	18760	0
433	20241220	122800	519213870	18760	18760	18760	18760	74
434	20241220	122700	517825630	18790	18770	18790	18770	4
435	20241220	122600	517750520	18770	18770	18770	18770	0
436	20241220	122500	517750520	18770	18770	18770	18760	73
437	20241220	122400	516380900	18770	18770	18770	18770	12
438	20241220	122300	516155660	18760	18760	18760	18760	17
439	20241220	122200	515836740	18760	18760	18760	18760	58
440	20241220	122100	514748660	18760	18760	18760	18760	16
441	20241220	122000	514448500	18770	18770	18770	18770	1
442	20241220	121900	514429730	18770	18770	18770	18770	46
443	20241220	121800	513566310	18780	18790	18790	18780	21
444	20241220	121700	513171870	18790	18780	18790	18780	207
445	20241220	121600	509284340	18760	18770	18770	18760	76
446	20241220	121500	507858570	18770	18770	18770	18770	0
447	20241220	121400	507858570	18770	18760	18770	18760	18
448	20241220	121300	507520870	18770	18760	18770	18760	68
449	20241220	121200	506245100	18760	18770	18770	18760	203
450	20241220	121100	502436790	18760	18760	18760	18760	0
451	20241220	121000	502436790	18760	18760	18760	18760	58
452	20241220	120900	501348710	18760	18770	18780	18760	22
453	20241220	120800	500935930	18770	18770	18770	18770	7
454	20241220	120700	500804540	18770	18770	18770	18760	77
455	20241220	120600	499359840	18780	18780	18780	18780	6
456	20241220	120500	499247160	18780	18790	18790	18780	9
457	20241220	120400	499078130	18790	18790	18790	18790	12
458	20241220	120300	498852650	18800	18810	18810	18800	10
459	20241220	120200	498664620	18800	18800	18810	18800	109
460	20241220	120100	496614990	18800	18810	18810	18800	110
461	20241220	120000	494546980	18810	18810	18810	18810	654
462	20241220	115900	482245240	18810	18810	18810	18810	0
463	20241220	115800	482245240	18810	18810	18810	18810	74
464	20241220	115700	480853300	18830	18830	18830	18830	1
465	20241220	115600	480834470	18830	18810	18830	18810	17
466	20241220	115500	480514680	18810	18810	18810	18810	59
467	20241220	115400	479404890	18800	18800	18800	18800	0
468	20241220	115300	479404890	18800	18810	18810	18800	18
469	20241220	115200	479066470	18800	18800	18800	18800	58
470	20241220	115100	477976070	18800	18800	18800	18800	16
471	20241220	115000	477675270	18790	18790	18790	18790	95
472	20241220	114900	475890220	18770	18770	18770	18770	75
473	20241220	114800	474482470	18760	18760	18760	18760	0
474	20241220	114700	474482470	18760	18760	18760	18760	0
475	20241220	114600	474482470	18760	18760	18760	18760	74
476	20241220	114500	473094230	18760	18760	18760	18760	0
477	20241220	114400	473094230	18760	18770	18770	18760	17
478	20241220	114300	472775300	18770	18750	18770	18750	62
479	20241220	114200	471612740	18750	18750	18750	18750	19
480	20241220	114100	471256490	18750	18750	18750	18750	0
481	20241220	114000	471256490	18750	18770	18770	18750	75
482	20241220	113900	469850220	18770	18740	18770	18740	8
483	20241220	113800	469700170	18740	18770	18770	18740	232
484	20241220	113700	465351740	18780	18790	18790	18780	233
485	20241220	113600	460973800	18800	18800	18800	18800	100
486	20241220	113500	459093800	18810	18810	18810	18800	225
487	20241220	113400	454862720	18810	18800	18810	18800	60
488	20241220	113300	453734700	18810	18800	18810	18800	18
489	20241220	113200	453396280	18800	18800	18800	18800	0
490	20241220	113100	453396280	18800	18800	18800	18800	59
491	20241220	113000	452287080	18800	18810	18810	18800	17
492	20241220	112900	451967470	18810	18810	18810	18810	0
493	20241220	112800	451967470	18810	18800	18810	18800	76
494	20241220	112700	450538650	18800	18800	18800	18800	0
495	20241220	112600	450538650	18800	18800	18800	18800	16
496	20241220	112500	450237850	18830	18830	18830	18830	10
497	20241220	112400	450049550	18830	18820	18830	18820	17
498	20241220	112300	449729600	18860	18860	18860	18860	1
499	20241220	112200	449710740	18820	18820	18820	18820	58
500	20241220	112100	448619180	18820	18810	18820	18810	73
501	20241220	112000	447245480	18800	18800	18800	18800	0
502	20241220	111900	447245480	18800	18800	18800	18800	117
503	20241220	111800	445045880	18790	18790	18790	18790	0
504	20241220	111700	445045880	18790	18790	18790	18790	16
505	20241220	111600	444745240	18790	18820	18820	18790	123
506	20241220	111500	442433350	18810	18810	18810	18810	36
507	20241220	111400	441756190	18800	18800	18800	18800	16
508	20241220	111300	441455390	18800	18800	18800	18800	59
509	20241220	111200	440346190	18810	18810	18810	18810	2
510	20241220	111100	440308570	18790	18790	18790	18790	0
511	20241220	111000	440308570	18790	18800	18800	18790	74
512	20241220	110900	438917530	18800	18810	18810	18790	1006
513	20241220	110800	420004780	18800	18800	18800	18800	16
514	20241220	110700	419703980	18820	18820	18820	18820	1
515	20241220	110600	419685160	18800	18790	18800	18790	222
516	20241220	110500	415511580	18790	18790	18790	18780	21
517	20241220	110400	415117150	18790	18790	18790	18780	72
518	20241220	110300	413764850	18780	18780	18780	18780	28
519	20241220	110200	413239010	18790	18790	18790	18790	0
520	20241220	110100	413239010	18790	18790	18790	18790	202
521	20241220	110000	409443430	18800	18800	18800	18800	0
522	20241220	105900	409443430	18800	18820	18820	18800	340
523	20241220	105800	403050160	18820	18820	18820	18810	64
524	20241220	105700	401846260	18820	18810	18820	18810	25
525	20241220	105600	401376000	18800	18800	18800	18800	16
526	20241220	105500	401075200	18810	18820	18860	18810	40
527	20241220	105400	400322730	18810	18810	18810	18810	16
528	20241220	105300	400021770	18810	18820	18820	18810	110
529	20241220	105200	397951800	18820	18840	18860	18820	313
530	20241220	105100	392052580	18820	18820	18820	18820	6
531	20241220	105000	391939660	18810	18810	18810	18810	6
532	20241220	104900	391826800	18800	18810	18820	18800	147
533	20241220	104800	389061450	18810	18810	18810	18810	70
534	20241220	104700	387744750	18810	18830	18830	18810	44
535	20241220	104600	386916820	18840	18840	18840	18840	2
536	20241220	104500	386879140	18850	18860	18860	18850	121
537	20241220	104400	384598130	18870	18870	18870	18870	0
538	20241220	104300	384598130	18870	18860	18870	18860	121
539	20241220	104200	382316050	18870	18870	18880	18870	18
540	20241220	104100	381976380	18860	18860	18860	18860	0
541	20241220	104000	381976380	18860	18860	18860	18860	74
542	20241220	103900	380580740	18870	18870	18870	18870	1
543	20241220	103800	380561870	18870	18860	18870	18860	120
544	20241220	103700	378297640	18860	18870	18870	18850	29
545	20241220	103600	377750530	18870	18870	18870	18870	17
546	20241220	103500	377429740	18870	18870	18870	18870	0
547	20241220	103400	377429740	18870	18870	18870	18870	70
548	20241220	103300	376108840	18870	18870	18870	18870	1
549	20241220	103200	376089970	18860	18870	18870	18860	534
550	20241220	103100	366013400	18870	18870	18870	18870	38
551	20241220	103000	365296340	18870	18830	18870	18830	236
552	20241220	102900	360851620	18830	18830	18830	18830	1
553	20241220	102800	360832790	18830	18820	18830	18820	5
554	20241220	102700	360738650	18820	18820	18870	18810	91
555	20241220	102600	359025560	18820	18820	18820	18820	38
556	20241220	102500	358310400	18810	18820	18850	18810	19
557	20241220	102400	357952960	18810	18810	18810	18810	61
558	20241220	102300	356805550	18810	18800	18810	18800	17
559	20241220	102200	356485940	18810	18810	18810	18810	20
560	20241220	102100	356109740	18810	18810	18810	18810	40
561	20241220	102000	355357340	18810	18810	18850	18810	55
562	20241220	101900	354322030	18810	18800	18810	18800	61
563	20241220	101800	353174640	18810	18820	18860	18810	75
564	20241220	101700	351760810	18790	18790	18790	18790	21
565	20241220	101600	351366220	18770	18770	18770	18770	16
566	20241220	101500	351065900	18770	18650	18770	18650	656
567	20241220	101400	338799690	18660	18720	18720	18660	1161
568	20241220	101300	317107450	18730	18770	18770	18730	716
569	20241220	101200	303685410	18760	18800	18800	18760	575
570	20241220	101100	292891180	18810	18790	18810	18780	144
571	20241220	101000	290185560	18790	18790	18790	18790	323
572	20241220	100900	284116390	18790	18790	18790	18780	298
573	20241220	100800	278517550	18790	18800	18800	18790	377
574	20241220	100700	271432960	18820	18800	18820	18790	228
575	20241220	100600	267147540	18800	18810	18810	18800	307
576	20241220	100500	261374450	18810	18820	18820	18810	270
577	20241220	100400	256295060	18820	18820	18820	18820	194
578	20241220	100300	252643980	18820	18820	18820	18820	458
579	20241220	100200	244024420	18820	18810	18820	18810	209
580	20241220	100100	240092540	18810	18810	18820	18810	260
581	20241220	100000	235200900	18820	18820	18820	18820	273
582	20241220	095900	230063040	18820	18840	18840	18820	284
583	20241220	095800	224716240	18840	18860	18860	18840	372
584	20241220	095700	217704020	18870	18860	18870	18860	282
585	20241220	095600	212383990	18870	18880	18880	18870	123
586	20241220	095500	210061860	18890	18890	18890	18890	219
587	20241220	095400	205924950	18910	18890	18910	18890	13
588	20241220	095300	205679360	18890	18890	18890	18890	0
589	20241220	095200	205679360	18890	18910	18910	18890	234
590	20241220	095100	201257250	18900	18920	18920	18900	149
591	20241220	095000	198441050	18920	18920	18920	18920	5
592	20241220	094900	198346450	18920	18910	18920	18900	31
593	20241220	094800	197760420	18910	18890	18910	18890	36
594	20241220	094700	197080200	18900	18900	18900	18900	1
595	20241220	094600	197061300	18910	18910	18910	18910	2
596	20241220	094500	197023480	18920	18910	18920	18910	48
597	20241220	094400	196115780	18920	18930	18930	18920	43
598	20241220	094300	195302200	18930	19000	19000	18930	11
599	20241220	094200	195093540	19000	18910	19000	18910	93
600	20241220	094100	193333270	18910	18910	18910	18910	0
601	20241220	094000	193333270	18910	18930	18930	18880	247
602	20241220	093900	188664460	18930	18930	18930	18930	12
603	20241220	093800	188437300	18920	18900	18920	18900	27
604	20241220	093700	187926890	18930	18930	18980	18930	128
605	20241220	093600	185502800	18900	18890	18900	18890	97
606	20241220	093500	183669710	18870	18880	18890	18870	27
607	20241220	093400	183160000	18860	18860	18860	18860	0
608	20241220	093300	183160000	18860	18890	18890	18860	294
609	20241220	093200	177614890	18870	18860	18890	18860	980
610	20241220	093100	159120480	18860	18840	18860	18840	39
611	20241220	093000	158385180	18840	18840	18860	18840	388
612	20241220	092900	151074780	18840	18810	18840	18810	440
613	20241220	092800	142793800	18810	18850	18860	18810	237
614	20241220	092700	138331120	18840	18810	18840	18810	56
615	20241220	092600	137277230	18800	18820	18820	18780	699
616	20241220	092500	124132770	18820	18880	18880	18820	1280
617	20241220	092400	100015170	18870	18880	18880	18860	57
618	20241220	092300	98939540	18880	18870	18880	18860	262
619	20241220	092200	93997040	18870	18850	18920	18850	44
620	20241220	092100	93165930	18840	18960	18960	18840	913
621	20241220	092000	75943410	18880	18880	18880	18880	207
622	20241220	091900	72035250	18880	18880	18880	18860	103
623	20241220	091800	70091040	18870	18870	18870	18870	50
624	20241220	091700	69147540	18870	18870	18870	18870	67
625	20241220	091600	67883250	18870	18870	18870	18870	0
626	20241220	091500	67883250	18870	18880	18880	18850	471
627	20241220	091400	58999100	18900	18900	18900	18900	31
628	20241220	091300	58413200	18910	18910	18910	18910	26
629	20241220	091200	57921540	18910	18900	18910	18900	42
630	20241220	091100	57127630	18880	18880	18890	18870	382
631	20241220	091000	49915780	18850	18850	18860	18840	123
632	20241220	090900	47597340	18850	18930	18930	18830	1575
633	20241220	090800	17883080	18940	18940	18940	18940	18
634	20241220	090700	17542160	18930	18930	18930	18930	0
635	20241220	090600	17542160	18930	18930	18930	18930	10
636	20241220	090500	17352860	18920	18950	18950	18920	132
637	20241220	090400	14854550	18950	19040	19040	18950	511
638	20241220	090300	5150630	19050	19110	19110	19050	247
639	20241220	090200	440380	19110	19110	19110	19110	1
640	20241220	090100	421270	19280	19110	19280	19110	7
641	20241220	090000	286650	19110	19110	19110	19110	15