KissMeData/282720/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210500	646609140	9550	9550	9550	9550	647
3	20241220	210400	646609140	9550	9550	9550	9550	0
4	20241220	210300	646609140	9550	9550	9550	9550	0
5	20241220	210200	646609140	9550	9550	9550	9550	0
6	20241220	210100	646609140	9550	9550	9550	9550	0
7	20241220	210000	646609140	9550	9550	9550	9550	0
8	20241220	205900	646609140	9550	9550	9550	9550	0
9	20241220	205800	646609140	9550	9550	9550	9550	0
10	20241220	205700	646609140	9550	9550	9550	9550	0
11	20241220	205600	646609140	9550	9550	9550	9550	0
12	20241220	205500	646609140	9550	9550	9550	9550	0
13	20241220	205400	646609140	9550	9550	9550	9550	0
14	20241220	205300	646609140	9550	9550	9550	9550	0
15	20241220	205200	646609140	9550	9550	9550	9550	0
16	20241220	205100	646609140	9550	9550	9550	9550	0
17	20241220	205000	646609140	9550	9550	9550	9550	0
18	20241220	204900	646609140	9550	9550	9550	9550	0
19	20241220	204800	646609140	9550	9550	9550	9550	0
20	20241220	204700	646609140	9550	9550	9550	9550	0
21	20241220	204600	646609140	9550	9550	9550	9550	0
22	20241220	204500	646609140	9550	9550	9550	9550	0
23	20241220	204400	646609140	9550	9550	9550	9550	0
24	20241220	204300	646609140	9550	9550	9550	9550	0
25	20241220	204200	646609140	9550	9550	9550	9550	0
26	20241220	204100	646609140	9550	9550	9550	9550	0
27	20241220	204000	646609140	9550	9550	9550	9550	0
28	20241220	203900	646609140	9550	9550	9550	9550	0
29	20241220	203800	646609140	9550	9550	9550	9550	0
30	20241220	203700	646609140	9550	9550	9550	9550	0
31	20241220	203600	646609140	9550	9550	9550	9550	0
32	20241220	203500	646609140	9550	9550	9550	9550	647
33	20241220	203400	646609140	9550	9550	9550	9550	0
34	20241220	203300	646609140	9550	9550	9550	9550	0
35	20241220	203200	646609140	9550	9550	9550	9550	0
36	20241220	203100	646609140	9550	9550	9550	9550	0
37	20241220	203000	646609140	9550	9550	9550	9550	0
38	20241220	202900	646609140	9550	9550	9550	9550	0
39	20241220	202800	646609140	9550	9550	9550	9550	0
40	20241220	202700	646609140	9550	9550	9550	9550	0
41	20241220	202600	646609140	9550	9550	9550	9550	0
42	20241220	202500	646609140	9550	9550	9550	9550	0
43	20241220	202400	646609140	9550	9550	9550	9550	0
44	20241220	202300	646609140	9550	9550	9550	9550	0
45	20241220	202200	646609140	9550	9550	9550	9550	0
46	20241220	202100	646609140	9550	9550	9550	9550	0
47	20241220	202000	646609140	9550	9550	9550	9550	0
48	20241220	201900	646609140	9550	9550	9550	9550	0
49	20241220	201800	646609140	9550	9550	9550	9550	0
50	20241220	201700	646609140	9550	9550	9550	9550	0
51	20241220	201600	646609140	9550	9550	9550	9550	0
52	20241220	201500	646609140	9550	9550	9550	9550	0
53	20241220	201400	646609140	9550	9550	9550	9550	0
54	20241220	201300	646609140	9550	9550	9550	9550	0
55	20241220	201200	646609140	9550	9550	9550	9550	0
56	20241220	201100	646609140	9550	9550	9550	9550	0
57	20241220	201000	646609140	9550	9550	9550	9550	0
58	20241220	200900	646609140	9550	9550	9550	9550	0
59	20241220	200800	646609140	9550	9550	9550	9550	0
60	20241220	200700	646609140	9550	9550	9550	9550	0
61	20241220	200600	646609140	9550	9550	9550	9550	0
62	20241220	200500	646609140	9550	9550	9550	9550	647
63	20241220	200400	646609140	9550	9550	9550	9550	0
64	20241220	200300	646609140	9550	9550	9550	9550	0
65	20241220	200200	646609140	9550	9550	9550	9550	0
66	20241220	200100	646609140	9550	9550	9550	9550	0
67	20241220	200000	646609140	9550	9550	9550	9550	0
68	20241220	195900	646609140	9550	9550	9550	9550	0
69	20241220	195800	646609140	9550	9550	9550	9550	0
70	20241220	195700	646609140	9550	9550	9550	9550	0
71	20241220	195600	646609140	9550	9550	9550	9550	0
72	20241220	195500	646609140	9550	9550	9550	9550	0
73	20241220	195400	646609140	9550	9550	9550	9550	0
74	20241220	195300	646609140	9550	9550	9550	9550	0
75	20241220	195200	646609140	9550	9550	9550	9550	0
76	20241220	195100	646609140	9550	9550	9550	9550	0
77	20241220	195000	646609140	9550	9550	9550	9550	0
78	20241220	194900	646609140	9550	9550	9550	9550	0
79	20241220	194800	646609140	9550	9550	9550	9550	0
80	20241220	194700	646609140	9550	9550	9550	9550	0
81	20241220	194600	646609140	9550	9550	9550	9550	0
82	20241220	194500	646609140	9550	9550	9550	9550	0
83	20241220	194400	646609140	9550	9550	9550	9550	0
84	20241220	194300	646609140	9550	9550	9550	9550	0
85	20241220	194200	646609140	9550	9550	9550	9550	0
86	20241220	194100	646609140	9550	9550	9550	9550	0
87	20241220	194000	646609140	9550	9550	9550	9550	0
88	20241220	193900	646609140	9550	9550	9550	9550	0
89	20241220	193800	646609140	9550	9550	9550	9550	0
90	20241220	193700	646609140	9550	9550	9550	9550	0
91	20241220	193600	646609140	9550	9550	9550	9550	0
92	20241220	193500	646609140	9550	9550	9550	9550	647
93	20241220	193400	646609140	9550	9550	9550	9550	0
94	20241220	193300	646609140	9550	9550	9550	9550	0
95	20241220	193200	646609140	9550	9550	9550	9550	0
96	20241220	193100	646609140	9550	9550	9550	9550	0
97	20241220	193000	646609140	9550	9550	9550	9550	0
98	20241220	192900	646609140	9550	9550	9550	9550	0
99	20241220	192800	646609140	9550	9550	9550	9550	0
100	20241220	192700	646609140	9550	9550	9550	9550	0
101	20241220	192600	646609140	9550	9550	9550	9550	0
102	20241220	192500	646609140	9550	9550	9550	9550	0
103	20241220	192400	646609140	9550	9550	9550	9550	0
104	20241220	192300	646609140	9550	9550	9550	9550	0
105	20241220	192200	646609140	9550	9550	9550	9550	0
106	20241220	192100	646609140	9550	9550	9550	9550	0
107	20241220	192000	646609140	9550	9550	9550	9550	0
108	20241220	191900	646609140	9550	9550	9550	9550	0
109	20241220	191800	646609140	9550	9550	9550	9550	0
110	20241220	191700	646609140	9550	9550	9550	9550	0
111	20241220	191600	646609140	9550	9550	9550	9550	0
112	20241220	191500	646609140	9550	9550	9550	9550	0
113	20241220	191400	646609140	9550	9550	9550	9550	0
114	20241220	191300	646609140	9550	9550	9550	9550	0
115	20241220	191200	646609140	9550	9550	9550	9550	0
116	20241220	191100	646609140	9550	9550	9550	9550	0
117	20241220	191000	646609140	9550	9550	9550	9550	0
118	20241220	190900	646609140	9550	9550	9550	9550	0
119	20241220	190800	646609140	9550	9550	9550	9550	0
120	20241220	190700	646609140	9550	9550	9550	9550	0
121	20241220	190600	646609140	9550	9550	9550	9550	0
122	20241220	190500	646609140	9550	9550	9550	9550	647
123	20241220	190400	646609140	9550	9550	9550	9550	0
124	20241220	190300	646609140	9550	9550	9550	9550	0
125	20241220	190200	646609140	9550	9550	9550	9550	0
126	20241220	190100	646609140	9550	9550	9550	9550	0
127	20241220	190000	646609140	9550	9550	9550	9550	0
128	20241220	185900	646609140	9550	9550	9550	9550	0
129	20241220	185800	646609140	9550	9550	9550	9550	0
130	20241220	185700	646609140	9550	9550	9550	9550	0
131	20241220	185600	646609140	9550	9550	9550	9550	0
132	20241220	185500	646609140	9550	9550	9550	9550	0
133	20241220	185400	646609140	9550	9550	9550	9550	0
134	20241220	185300	646609140	9550	9550	9550	9550	0
135	20241220	185200	646609140	9550	9550	9550	9550	0
136	20241220	185100	646609140	9550	9550	9550	9550	0
137	20241220	185000	646609140	9550	9550	9550	9550	0
138	20241220	184900	646609140	9550	9550	9550	9550	0
139	20241220	184800	646609140	9550	9550	9550	9550	0
140	20241220	184700	646609140	9550	9550	9550	9550	0
141	20241220	184600	646609140	9550	9550	9550	9550	0
142	20241220	184500	646609140	9550	9550	9550	9550	0
143	20241220	184400	646609140	9550	9550	9550	9550	0
144	20241220	184300	646609140	9550	9550	9550	9550	0
145	20241220	184200	646609140	9550	9550	9550	9550	0
146	20241220	184100	646609140	9550	9550	9550	9550	0
147	20241220	184000	646609140	9550	9550	9550	9550	0
148	20241220	183900	646609140	9550	9550	9550	9550	0
149	20241220	183800	646609140	9550	9550	9550	9550	0
150	20241220	183700	646609140	9550	9550	9550	9550	0
151	20241220	183600	646609140	9550	9550	9550	9550	0
152	20241220	183500	646609140	9550	9550	9550	9550	647
153	20241220	183400	646609140	9550	9550	9550	9550	0
154	20241220	183300	646609140	9550	9550	9550	9550	0
155	20241220	183200	646609140	9550	9550	9550	9550	0
156	20241220	183100	646609140	9550	9550	9550	9550	0
157	20241220	183000	646609140	9550	9550	9550	9550	0
158	20241220	182900	646609140	9550	9550	9550	9550	0
159	20241220	182800	646609140	9550	9550	9550	9550	0
160	20241220	182700	646609140	9550	9550	9550	9550	0
161	20241220	182600	646609140	9550	9550	9550	9550	0
162	20241220	182500	646609140	9550	9550	9550	9550	0
163	20241220	182400	646609140	9550	9550	9550	9550	0
164	20241220	182300	646609140	9550	9550	9550	9550	0
165	20241220	182200	646609140	9550	9550	9550	9550	0
166	20241220	182100	646609140	9550	9550	9550	9550	0
167	20241220	182000	646609140	9550	9550	9550	9550	0
168	20241220	181900	646609140	9550	9550	9550	9550	0
169	20241220	181800	646609140	9550	9550	9550	9550	0
170	20241220	181700	646609140	9550	9550	9550	9550	0
171	20241220	181600	646609140	9550	9550	9550	9550	0
172	20241220	181500	646609140	9550	9550	9550	9550	0
173	20241220	181400	646609140	9550	9550	9550	9550	0
174	20241220	181300	646609140	9550	9550	9550	9550	0
175	20241220	181200	646609140	9550	9550	9550	9550	0
176	20241220	181100	646609140	9550	9550	9550	9550	0
177	20241220	181000	646609140	9550	9550	9550	9550	0
178	20241220	180900	646609140	9550	9550	9550	9550	0
179	20241220	180800	646609140	9550	9550	9550	9550	0
180	20241220	180700	646609140	9550	9550	9550	9550	0
181	20241220	180600	646609140	9550	9550	9550	9550	0
182	20241220	180500	646609140	9550	9550	9550	9550	647
183	20241220	180400	646609140	9550	9550	9550	9550	0
184	20241220	180300	646609140	9550	9550	9550	9550	0
185	20241220	180200	646609140	9550	9550	9550	9550	0
186	20241220	180100	646609140	9550	9550	9550	9550	0
187	20241220	180000	646609140	9550	9550	9550	9550	0
188	20241220	175900	646609140	9550	9550	9550	9550	0
189	20241220	175800	646609140	9550	9550	9550	9550	0
190	20241220	175700	646609140	9550	9550	9550	9550	0
191	20241220	175600	646609140	9550	9550	9550	9550	0
192	20241220	175500	646609140	9550	9550	9550	9550	0
193	20241220	175400	646609140	9550	9550	9550	9550	0
194	20241220	175300	646609140	9550	9550	9550	9550	0
195	20241220	175200	646609140	9550	9550	9550	9550	0
196	20241220	175100	646609140	9550	9550	9550	9550	0
197	20241220	175000	646609140	9550	9550	9550	9550	0
198	20241220	174900	646609140	9550	9550	9550	9550	0
199	20241220	174800	646609140	9550	9550	9550	9550	0
200	20241220	174700	646609140	9550	9550	9550	9550	0
201	20241220	174600	646609140	9550	9550	9550	9550	0
202	20241220	174500	646609140	9550	9550	9550	9550	0
203	20241220	174400	646609140	9550	9550	9550	9550	0
204	20241220	174300	646609140	9550	9550	9550	9550	0
205	20241220	174200	646609140	9550	9550	9550	9550	0
206	20241220	174100	646609140	9550	9550	9550	9550	0
207	20241220	174000	646609140	9550	9550	9550	9550	0
208	20241220	173900	646609140	9550	9550	9550	9550	0
209	20241220	173800	646609140	9550	9550	9550	9550	0
210	20241220	173700	646609140	9550	9550	9550	9550	0
211	20241220	173600	646609140	9550	9550	9550	9550	0
212	20241220	173500	646609140	9550	9550	9550	9550	647
213	20241220	173400	646609140	9550	9550	9550	9550	0
214	20241220	173300	646609140	9550	9550	9550	9550	0
215	20241220	173200	646609140	9550	9550	9550	9550	0
216	20241220	173100	646609140	9550	9550	9550	9550	0
217	20241220	173000	646609140	9550	9550	9550	9550	0
218	20241220	172900	646609140	9550	9550	9550	9550	0
219	20241220	172800	646609140	9550	9550	9550	9550	0
220	20241220	172700	646609140	9550	9550	9550	9550	0
221	20241220	172600	646609140	9550	9550	9550	9550	0
222	20241220	172500	646609140	9550	9550	9550	9550	0
223	20241220	172400	646609140	9550	9550	9550	9550	0
224	20241220	172300	646609140	9550	9550	9550	9550	0
225	20241220	172200	646609140	9550	9550	9550	9550	0
226	20241220	172100	646609140	9550	9550	9550	9550	0
227	20241220	172000	646609140	9550	9550	9550	9550	0
228	20241220	171900	646609140	9550	9550	9550	9550	0
229	20241220	171800	646609140	9550	9550	9550	9550	0
230	20241220	171700	646609140	9550	9550	9550	9550	0
231	20241220	171600	646609140	9550	9550	9550	9550	0
232	20241220	171500	646609140	9550	9550	9550	9550	0
233	20241220	171400	646609140	9550	9550	9550	9550	0
234	20241220	171300	646609140	9550	9550	9550	9550	0
235	20241220	171200	646609140	9550	9550	9550	9550	0
236	20241220	171100	646609140	9550	9550	9550	9550	0
237	20241220	171000	646609140	9550	9550	9550	9550	0
238	20241220	170900	646609140	9550	9550	9550	9550	0
239	20241220	170800	646609140	9550	9550	9550	9550	0
240	20241220	170700	646609140	9550	9550	9550	9550	0
241	20241220	170600	646609140	9550	9550	9550	9550	0
242	20241220	170500	646609140	9550	9550	9550	9550	647
243	20241220	170400	646609140	9550	9550	9550	9550	0
244	20241220	170300	646609140	9550	9550	9550	9550	0
245	20241220	170200	646609140	9550	9550	9550	9550	0
246	20241220	170100	646609140	9550	9550	9550	9550	0
247	20241220	170000	646609140	9550	9550	9550	9550	0
248	20241220	165900	646609140	9550	9550	9550	9550	0
249	20241220	165800	646609140	9550	9550	9550	9550	0
250	20241220	165700	646609140	9550	9550	9550	9550	0
251	20241220	165600	646609140	9550	9550	9550	9550	0
252	20241220	165500	646609140	9550	9550	9550	9550	0
253	20241220	165400	646609140	9550	9550	9550	9550	0
254	20241220	165300	646609140	9550	9550	9550	9550	0
255	20241220	165200	646609140	9550	9550	9550	9550	0
256	20241220	165100	646609140	9550	9550	9550	9550	0
257	20241220	165000	646609140	9550	9550	9550	9550	0
258	20241220	164900	646609140	9550	9550	9550	9550	0
259	20241220	164800	646609140	9550	9550	9550	9550	0
260	20241220	164700	646609140	9550	9550	9550	9550	0
261	20241220	164600	646609140	9550	9550	9550	9550	0
262	20241220	164500	646609140	9550	9550	9550	9550	0
263	20241220	164400	646609140	9550	9550	9550	9550	0
264	20241220	164300	646609140	9550	9550	9550	9550	0
265	20241220	164200	646609140	9550	9550	9550	9550	0
266	20241220	164100	646609140	9550	9550	9550	9550	0
267	20241220	164000	646609140	9550	9550	9550	9550	0
268	20241220	163900	646609140	9550	9550	9550	9550	0
269	20241220	163800	646609140	9550	9550	9550	9550	0
270	20241220	163700	646609140	9550	9550	9550	9550	0
271	20241220	163600	646609140	9550	9550	9550	9550	0
272	20241220	163500	646609140	9550	9550	9550	9550	647
273	20241220	163400	646609140	9550	9550	9550	9550	0
274	20241220	163300	646609140	9550	9550	9550	9550	0
275	20241220	163200	646609140	9550	9550	9550	9550	0
276	20241220	163100	646609140	9550	9550	9550	9550	0
277	20241220	163000	646609140	9550	9550	9550	9550	0
278	20241220	162900	646609140	9550	9550	9550	9550	0
279	20241220	162800	646609140	9550	9550	9550	9550	0
280	20241220	162700	646609140	9550	9550	9550	9550	0
281	20241220	162600	646609140	9550	9550	9550	9550	0
282	20241220	162500	646609140	9550	9550	9550	9550	0
283	20241220	162400	646609140	9550	9550	9550	9550	0
284	20241220	162300	646609140	9550	9550	9550	9550	0
285	20241220	162200	646609140	9550	9550	9550	9550	0
286	20241220	162100	646609140	9550	9550	9550	9550	0
287	20241220	162000	646609140	9550	9550	9550	9550	0
288	20241220	161900	646609140	9550	9550	9550	9550	0
289	20241220	161800	646609140	9550	9550	9550	9550	0
290	20241220	161700	646609140	9550	9550	9550	9550	0
291	20241220	161600	646609140	9550	9550	9550	9550	0
292	20241220	161500	646609140	9550	9550	9550	9550	0
293	20241220	161400	646609140	9550	9550	9550	9550	0
294	20241220	161300	646609140	9550	9550	9550	9550	0
295	20241220	161200	646609140	9550	9550	9550	9550	0
296	20241220	161100	646609140	9550	9550	9550	9550	0
297	20241220	161000	646609140	9550	9550	9550	9550	0
298	20241220	160900	646609140	9550	9550	9550	9550	0
299	20241220	160800	646609140	9550	9550	9550	9550	0
300	20241220	160700	646609140	9550	9550	9550	9550	0
301	20241220	160600	646609140	9550	9550	9550	9550	0
302	20241220	160500	646609140	9550	9550	9550	9550	647
303	20241220	160400	646609140	9550	9550	9550	9550	0
304	20241220	160300	646609140	9550	9550	9550	9550	0
305	20241220	160200	646609140	9550	9550	9550	9550	0
306	20241220	160100	646609140	9550	9550	9550	9550	0
307	20241220	160000	646609140	9550	9550	9550	9550	0
308	20241220	155900	646609140	9550	9550	9550	9550	0
309	20241220	155800	646609140	9550	9550	9550	9550	0
310	20241220	155700	646609140	9550	9550	9550	9550	0
311	20241220	155600	646609140	9550	9550	9550	9550	0
312	20241220	155500	646609140	9550	9550	9550	9550	0
313	20241220	155400	646609140	9550	9550	9550	9550	0
314	20241220	155300	646609140	9550	9550	9550	9550	0
315	20241220	155200	646609140	9550	9550	9550	9550	0
316	20241220	155100	646609140	9550	9550	9550	9550	0
317	20241220	155000	646609140	9550	9550	9550	9550	0
318	20241220	154900	646609140	9550	9550	9550	9550	0
319	20241220	154800	646609140	9550	9550	9550	9550	0
320	20241220	154700	646609140	9550	9550	9550	9550	0
321	20241220	154600	646609140	9550	9550	9550	9550	0
322	20241220	154500	646609140	9550	9550	9550	9550	0
323	20241220	154400	646609140	9550	9550	9550	9550	0
324	20241220	154300	646609140	9550	9550	9550	9550	0
325	20241220	154200	646609140	9550	9550	9550	9550	0
326	20241220	154100	646609140	9550	9550	9550	9550	0
327	20241220	154000	646609140	9550	9550	9550	9550	0
328	20241220	153900	646609140	9550	9550	9550	9550	0
329	20241220	153800	646609140	9550	9550	9550	9550	0
330	20241220	153700	646609140	9550	9550	9550	9550	0
331	20241220	153600	646609140	9550	9550	9550	9550	0
332	20241220	153500	646609140	9550	9550	9550	9550	647
333	20241220	153400	646609140	9550	9550	9550	9550	0
334	20241220	153300	646609140	9550	9550	9550	9550	0
335	20241220	153200	646609140	9550	9550	9550	9550	0
336	20241220	153100	646609140	9550	9550	9550	9550	0
337	20241220	153000	646609140	9550	9550	9550	9550	647
338	20241220	152900	640430290	9550	9550	9550	9550	0
339	20241220	152800	640430290	9550	9550	9550	9550	0
340	20241220	152700	640430290	9550	9550	9550	9550	0
341	20241220	152600	640430290	9550	9550	9550	9550	0
342	20241220	152500	640430290	9550	9550	9550	9550	0
343	20241220	152400	640430290	9550	9550	9550	9550	0
344	20241220	152300	640430290	9550	9550	9550	9550	0
345	20241220	152200	640430290	9550	9550	9550	9550	0
346	20241220	152100	640430290	9550	9550	9550	9550	0
347	20241220	152000	640430290	9550	9550	9550	9550	0
348	20241220	151900	640430290	9550	9530	9550	9530	179
349	20241220	151800	638723960	9530	9520	9530	9520	199
350	20241220	151700	636829240	9540	9520	9540	9520	326
351	20241220	151600	633721660	9530	9520	9530	9520	156
352	20241220	151500	632235570	9520	9500	9520	9500	160
353	20241220	151400	630714500	9520	9520	9520	9520	0
354	20241220	151300	630714500	9520	9490	9520	9490	37
355	20241220	151200	630363310	9500	9510	9520	9500	53
356	20241220	151100	629859770	9480	9470	9480	9470	97
357	20241220	151000	628940680	9470	9490	9490	9470	263
358	20241220	150900	626448500	9490	9530	9570	9490	1144
359	20241220	150800	615573690	9530	9530	9530	9530	1
360	20241220	150700	615564160	9530	9510	9530	9510	127
361	20241220	150600	614355140	9500	9500	9500	9500	6
362	20241220	150500	614298140	9490	9490	9490	9490	0
363	20241220	150400	614298140	9490	9490	9490	9490	40
364	20241220	150300	613918540	9520	9500	9520	9480	801
365	20241220	150200	606317970	9490	9510	9510	9490	316
366	20241220	150100	603315460	9520	9520	9530	9520	186
367	20241220	150000	601543860	9510	9520	9520	9510	11
368	20241220	145900	601439240	9490	9500	9500	9490	103
369	20241220	145800	600460750	9530	9530	9530	9530	10
370	20241220	145700	600365450	9530	9530	9530	9530	0
371	20241220	145600	600365450	9530	9490	9530	9490	802
372	20241220	145500	592727650	9490	9510	9510	9490	1430
373	20241220	145400	579138970	9510	9510	9510	9510	17
374	20241220	145300	578977300	9570	9550	9570	9500	1041
375	20241220	145200	569074150	9570	9570	9570	9570	1
376	20241220	145100	569064580	9550	9550	9550	9550	0
377	20241220	145000	569064580	9550	9550	9550	9550	0
378	20241220	144900	569064580	9550	9550	9550	9550	5
379	20241220	144800	569016830	9590	9590	9590	9590	85
380	20241220	144700	568201680	9600	9600	9600	9600	0
381	20241220	144600	568201680	9600	9600	9600	9600	0
382	20241220	144500	568201680	9600	9600	9600	9600	0
383	20241220	144400	568201680	9600	9530	9600	9530	101
384	20241220	144300	567239080	9520	9550	9550	9520	700
385	20241220	144200	560561430	9560	9550	9560	9550	3
386	20241220	144100	560532770	9540	9530	9540	9530	650
387	20241220	144000	554337270	9540	9560	9560	9540	850
388	20241220	143900	546222750	9600	9600	9600	9600	5
389	20241220	143800	546174750	9600	9590	9600	9590	6
390	20241220	143700	546117170	9550	9560	9560	9550	394
391	20241220	143600	542354460	9560	9560	9560	9560	572
392	20241220	143500	536886140	9610	9580	9610	9570	100
393	20241220	143400	535928120	9610	9610	9610	9610	0
394	20241220	143300	535928120	9610	9610	9610	9610	0
395	20241220	143200	535928120	9610	9610	9610	9610	1
396	20241220	143100	535918510	9580	9580	9580	9580	465
397	20241220	143000	531463810	9580	9580	9580	9560	856
398	20241220	142900	523273510	9590	9600	9610	9590	245
399	20241220	142800	520922880	9600	9600	9600	9600	1500
400	20241220	142700	506522880	9600	9600	9600	9600	57
401	20241220	142600	505975680	9610	9610	9610	9610	13
402	20241220	142500	505850750	9610	9610	9610	9610	0
403	20241220	142400	505850750	9610	9610	9610	9600	1100
404	20241220	142300	495288980	9610	9610	9610	9610	0
405	20241220	142200	495288980	9610	9610	9610	9610	0
406	20241220	142100	495288980	9610	9610	9610	9610	0
407	20241220	142000	495288980	9610	9610	9610	9610	0
408	20241220	141900	495288980	9610	9610	9610	9610	319
409	20241220	141800	492223390	9620	9620	9620	9620	50
410	20241220	141700	491742390	9610	9620	9620	9610	67
411	20241220	141600	491098020	9610	9630	9630	9610	1609
412	20241220	141500	475629370	9630	9630	9630	9630	0
413	20241220	141400	475629370	9630	9630	9630	9630	0
414	20241220	141300	475629370	9630	9630	9630	9630	105
415	20241220	141200	474618220	9630	9630	9630	9630	0
416	20241220	141100	474618220	9630	9630	9630	9630	100
417	20241220	141000	473655220	9650	9650	9650	9650	1
418	20241220	140900	473645570	9660	9660	9660	9660	1
419	20241220	140800	473635910	9660	9660	9660	9660	0
420	20241220	140700	473635910	9660	9660	9660	9660	0
421	20241220	140600	473635910	9660	9660	9660	9660	0
422	20241220	140500	473635910	9660	9660	9660	9660	0
423	20241220	140400	473635910	9660	9660	9660	9660	0
424	20241220	140300	473635910	9660	9660	9660	9660	0
425	20241220	140200	473635910	9660	9660	9660	9660	10
426	20241220	140100	473539310	9660	9660	9660	9660	0
427	20241220	140000	473539310	9660	9660	9660	9660	0
428	20241220	135900	473539310	9660	9660	9660	9660	0
429	20241220	135800	473539310	9660	9650	9660	9650	648
430	20241220	135700	467282810	9650	9630	9650	9630	860
431	20241220	135600	458992100	9610	9610	9610	9610	13
432	20241220	135500	458867170	9610	9620	9620	9610	100
433	20241220	135400	457906130	9610	9610	9610	9610	0
434	20241220	135300	457906130	9610	9610	9610	9610	200
435	20241220	135200	455984130	9610	9610	9610	9610	0
436	20241220	135100	455984130	9610	9610	9610	9610	40
437	20241220	135000	455599730	9610	9610	9610	9610	2
438	20241220	134900	455580510	9610	9610	9610	9610	0
439	20241220	134800	455580510	9610	9610	9610	9610	0
440	20241220	134700	455580510	9610	9610	9610	9610	0
441	20241220	134600	455580510	9610	9610	9610	9610	0
442	20241220	134500	455580510	9610	9620	9620	9610	137
443	20241220	134400	454262870	9620	9620	9620	9620	0
444	20241220	134300	454262870	9620	9620	9620	9620	0
445	20241220	134200	454262870	9620	9630	9630	9620	20
446	20241220	134100	454070450	9620	9620	9620	9620	10
447	20241220	134000	453974250	9610	9610	9610	9610	6
448	20241220	133900	453916590	9610	9610	9610	9610	0
449	20241220	133800	453916590	9610	9610	9610	9610	104
450	20241220	133700	452917150	9610	9610	9610	9610	0
451	20241220	133600	452917150	9610	9610	9610	9610	0
452	20241220	133500	452917150	9610	9610	9610	9610	0
453	20241220	133400	452917150	9610	9610	9610	9610	300
454	20241220	133300	450034150	9610	9610	9610	9610	0
455	20241220	133200	450034150	9610	9610	9610	9610	1082
456	20241220	133100	439636130	9610	9630	9630	9610	5
457	20241220	133000	439588000	9640	9630	9640	9630	24
458	20241220	132900	439356650	9620	9620	9630	9620	721
459	20241220	132800	432420620	9610	9610	9610	9610	0
460	20241220	132700	432420620	9610	9610	9610	9610	1
461	20241220	132600	432411010	9630	9630	9630	9630	0
462	20241220	132500	432411010	9630	9630	9630	9630	0
463	20241220	132400	432411010	9630	9630	9630	9630	0
464	20241220	132300	432411010	9630	9630	9630	9630	0
465	20241220	132200	432411010	9630	9600	9630	9600	22
466	20241220	132100	432199780	9610	9620	9620	9610	2481
467	20241220	132000	408342970	9630	9640	9640	9630	1257
468	20241220	131900	396238010	9630	9630	9630	9630	8
469	20241220	131800	396160970	9650	9650	9650	9650	0
470	20241220	131700	396160970	9650	9650	9650	9650	21
471	20241220	131600	395958320	9650	9650	9650	9650	6
472	20241220	131500	395900420	9630	9660	9660	9630	109
473	20241220	131400	394850720	9630	9640	9640	9630	390
474	20241220	131300	391093310	9650	9650	9650	9650	29
475	20241220	131200	390813460	9650	9650	9650	9650	0
476	20241220	131100	390813460	9650	9650	9650	9650	129
477	20241220	131000	389568610	9670	9670	9670	9670	0
478	20241220	130900	389568610	9670	9650	9670	9650	73
479	20241220	130800	388863660	9670	9670	9670	9670	0
480	20241220	130700	388863660	9670	9670	9670	9670	24
481	20241220	130600	388631580	9670	9670	9670	9670	400
482	20241220	130500	384763580	9670	9670	9670	9670	0
483	20241220	130400	384763580	9670	9670	9670	9670	0
484	20241220	130300	384763580	9670	9670	9670	9670	10
485	20241220	130200	384666880	9640	9640	9640	9640	5
486	20241220	130100	384618680	9640	9640	9640	9640	41
487	20241220	130000	384223440	9630	9630	9630	9630	0
488	20241220	125900	384223440	9630	9630	9630	9630	0
489	20241220	125800	384223440	9630	9640	9640	9630	21
490	20241220	125700	384021100	9630	9640	9640	9630	120
491	20241220	125600	382865480	9640	9640	9640	9640	0
492	20241220	125500	382865480	9640	9640	9640	9640	700
493	20241220	125400	376117480	9660	9650	9660	9650	81
494	20241220	125300	375335220	9660	9660	9660	9660	10
495	20241220	125200	375238620	9650	9660	9660	9650	9
496	20241220	125100	375151690	9650	9660	9660	9650	4
497	20241220	125000	375113080	9660	9660	9660	9660	0
498	20241220	124900	375113080	9660	9650	9660	9640	2047
499	20241220	124800	355360240	9650	9650	9650	9650	1
500	20241220	124700	355350590	9650	9650	9650	9650	1
501	20241220	124600	355340940	9660	9660	9660	9660	0
502	20241220	124500	355340940	9660	9660	9660	9660	87
503	20241220	124400	354500520	9660	9660	9660	9660	118
504	20241220	124300	353360640	9660	9660	9660	9660	0
505	20241220	124200	353360640	9660	9660	9660	9660	0
506	20241220	124100	353360640	9660	9660	9660	9660	4
507	20241220	124000	353322000	9660	9660	9660	9660	100
508	20241220	123900	352356000	9660	9660	9660	9660	0
509	20241220	123800	352356000	9660	9660	9660	9660	0
510	20241220	123700	352356000	9660	9660	9660	9660	0
511	20241220	123600	352356000	9660	9660	9660	9660	371
512	20241220	123500	348772140	9660	9660	9660	9660	0
513	20241220	123400	348772140	9660	9660	9660	9660	0
514	20241220	123300	348772140	9660	9660	9660	9660	0
515	20241220	123200	348772140	9660	9660	9660	9660	0
516	20241220	123100	348772140	9660	9660	9660	9660	0
517	20241220	123000	348772140	9660	9660	9660	9660	0
518	20241220	122900	348772140	9660	9660	9660	9660	22
519	20241220	122800	348559620	9660	9660	9660	9660	109
520	20241220	122700	347506680	9660	9650	9660	9650	119
521	20241220	122600	346358320	9650	9650	9650	9650	30
522	20241220	122500	346068820	9640	9640	9640	9640	300
523	20241220	122400	343176820	9640	9640	9640	9640	37
524	20241220	122300	342820140	9640	9640	9650	9640	456
525	20241220	122200	338423800	9650	9650	9650	9650	0
526	20241220	122100	338423800	9650	9650	9650	9650	0
527	20241220	122000	338423800	9650	9650	9650	9650	0
528	20241220	121900	338423800	9650	9650	9650	9650	4
529	20241220	121800	338385200	9640	9640	9640	9640	1
530	20241220	121700	338375560	9650	9650	9650	9650	1
531	20241220	121600	338365910	9640	9640	9640	9640	0
532	20241220	121500	338365910	9640	9640	9640	9640	1
533	20241220	121400	338356270	9630	9630	9630	9630	0
534	20241220	121300	338356270	9630	9640	9640	9630	60
535	20241220	121200	337778270	9630	9630	9630	9630	1
536	20241220	121100	337768640	9640	9640	9640	9630	3
537	20241220	121000	337739730	9640	9640	9640	9640	0
538	20241220	120900	337739730	9640	9640	9640	9640	114
539	20241220	120800	336640770	9640	9640	9640	9640	0
540	20241220	120700	336640770	9640	9640	9640	9640	415
541	20241220	120600	332640170	9640	9640	9640	9640	50
542	20241220	120500	332158170	9640	9640	9640	9640	159
543	20241220	120400	330625410	9640	9640	9640	9640	11
544	20241220	120300	330519370	9680	9680	9680	9680	0
545	20241220	120200	330519370	9680	9680	9680	9680	0
546	20241220	120100	330519370	9680	9680	9680	9680	0
547	20241220	120000	330519370	9680	9640	9680	9640	4
548	20241220	115900	330480770	9640	9640	9640	9640	10
549	20241220	115800	330384370	9680	9680	9680	9680	0
550	20241220	115700	330384370	9680	9680	9680	9680	1
551	20241220	115600	330374690	9640	9640	9640	9640	0
552	20241220	115500	330374690	9640	9640	9640	9640	0
553	20241220	115400	330374690	9640	9650	9650	9630	89
554	20241220	115300	329516510	9650	9660	9660	9650	68
555	20241220	115200	328859640	9650	9650	9650	9650	4
556	20241220	115100	328821040	9650	9650	9650	9650	15
557	20241220	115000	328676290	9650	9650	9650	9650	0
558	20241220	114900	328676290	9650	9650	9650	9650	2
559	20241220	114800	328656990	9640	9640	9640	9640	200
560	20241220	114700	326728990	9640	9640	9640	9640	0
561	20241220	114600	326728990	9640	9640	9640	9640	0
562	20241220	114500	326728990	9640	9640	9640	9640	0
563	20241220	114400	326728990	9640	9640	9640	9640	0
564	20241220	114300	326728990	9640	9630	9640	9630	92
565	20241220	114200	325842710	9630	9630	9630	9630	0
566	20241220	114100	325842710	9630	9630	9630	9630	51
567	20241220	114000	325351580	9630	9630	9630	9630	0
568	20241220	113900	325351580	9630	9630	9630	9630	1002
569	20241220	113800	315702320	9630	9630	9630	9630	0
570	20241220	113700	315702320	9630	9640	9650	9630	1846
571	20241220	113600	297906850	9640	9640	9640	9640	1
572	20241220	113500	297897210	9640	9650	9650	9640	2303
573	20241220	113400	275677940	9650	9660	9660	9650	397
574	20241220	113300	271846260	9650	9650	9650	9650	0
575	20241220	113200	271846260	9650	9650	9650	9650	0
576	20241220	113100	271846260	9650	9650	9650	9650	16
577	20241220	113000	271691860	9650	9650	9650	9650	0
578	20241220	112900	271691860	9650	9650	9650	9650	0
579	20241220	112800	271691860	9650	9650	9650	9650	0
580	20241220	112700	271691860	9650	9650	9650	9650	0
581	20241220	112600	271691860	9650	9670	9670	9650	1012
582	20241220	112500	261918820	9670	9670	9670	9670	0
583	20241220	112400	261918820	9670	9670	9670	9670	0
584	20241220	112300	261918820	9670	9670	9670	9670	0
585	20241220	112200	261918820	9670	9670	9670	9670	525
586	20241220	112100	256842070	9670	9670	9670	9670	30
587	20241220	112000	256551970	9670	9670	9670	9670	0
588	20241220	111900	256551970	9670	9670	9670	9670	0
589	20241220	111800	256551970	9670	9670	9670	9670	0
590	20241220	111700	256551970	9670	9670	9670	9670	15
591	20241220	111600	256406920	9660	9660	9660	9660	0
592	20241220	111500	256406920	9660	9660	9660	9660	0
593	20241220	111400	256406920	9660	9660	9660	9660	0
594	20241220	111300	256406920	9660	9660	9660	9660	0
595	20241220	111200	256406920	9660	9660	9660	9660	1
596	20241220	111100	256397260	9660	9660	9660	9660	0
597	20241220	111000	256397260	9660	9660	9660	9660	10
598	20241220	110900	256300660	9660	9660	9660	9660	2
599	20241220	110800	256281340	9660	9660	9660	9660	0
600	20241220	110700	256281340	9660	9660	9660	9660	0
601	20241220	110600	256281340	9660	9660	9660	9660	0
602	20241220	110500	256281340	9660	9660	9660	9660	0
603	20241220	110400	256281340	9660	9670	9670	9660	200
604	20241220	110300	254349330	9670	9670	9670	9670	0
605	20241220	110200	254349330	9670	9670	9670	9670	201
606	20241220	110100	252405660	9670	9690	9690	9670	1144
607	20241220	110000	241331600	9690	9690	9690	9690	0
608	20241220	105900	241331600	9690	9690	9690	9690	123
609	20241220	105800	240139730	9690	9690	9690	9690	0
610	20241220	105700	240139730	9690	9690	9690	9690	512
611	20241220	105600	235178450	9690	9690	9690	9690	210
612	20241220	105500	233143550	9690	9700	9700	9690	801
613	20241220	105400	225374190	9690	9690	9690	9690	7
614	20241220	105300	225306360	9770	9690	9770	9690	101
615	20241220	105200	224327590	9770	9750	9770	9750	4
616	20241220	105100	224288570	9690	9690	9690	9690	0
617	20241220	105000	224288570	9690	9690	9690	9690	2
618	20241220	104900	224269190	9680	9730	9770	9680	816
619	20241220	104800	216351270	9690	9690	9690	9690	0
620	20241220	104700	216351270	9690	9690	9690	9690	0
621	20241220	104600	216351270	9690	9690	9690	9690	0
622	20241220	104500	216351270	9690	9690	9690	9690	150
623	20241220	104400	214897770	9720	9720	9720	9690	513
624	20241220	104300	209914410	9690	9690	9690	9690	57
625	20241220	104200	209362080	9690	9690	9690	9690	39
626	20241220	104100	208984170	9690	9690	9690	9690	0
627	20241220	104000	208984170	9690	9700	9700	9690	17
628	20241220	103900	208819340	9720	9720	9720	9720	0
629	20241220	103800	208819340	9720	9720	9720	9720	0
630	20241220	103700	208819340	9720	9720	9720	9720	201
631	20241220	103600	206865620	9720	9680	9720	9680	652
632	20241220	103500	200554180	9680	9680	9680	9680	1464
633	20241220	103400	186382660	9700	9700	9700	9680	1024
634	20241220	103300	176463830	9730	9730	9730	9730	60
635	20241220	103200	175880030	9740	9740	9740	9740	1
636	20241220	103100	175870290	9700	9700	9700	9700	2
637	20241220	103000	175850890	9690	9690	9740	9690	13
638	20241220	102900	175724870	9690	9690	9690	9690	10
639	20241220	102800	175627970	9680	9680	9680	9680	0
640	20241220	102700	175627970	9680	9700	9700	9680	495
641	20241220	102600	170835370	9760	9760	9760	9760	0
642	20241220	102500	170835370	9760	9750	9760	9750	4
643	20241220	102400	170796360	9760	9760	9760	9760	3
644	20241220	102300	170767080	9710	9710	9710	9710	140
645	20241220	102200	169407680	9700	9700	9700	9700	0
646	20241220	102100	169407680	9700	9770	9770	9700	924
647	20241220	102000	160439330	9770	9770	9770	9770	51
648	20241220	101900	159941060	9730	9770	9770	9730	204
649	20241220	101800	157955900	9740	9760	9770	9740	133
650	20241220	101700	156658220	9760	9760	9760	9760	0
651	20241220	101600	156658220	9760	9760	9760	9730	23
652	20241220	101500	156434170	9730	9730	9730	9730	71
653	20241220	101400	155743340	9760	9760	9760	9760	30
654	20241220	101300	155450540	9740	9750	9760	9740	60
655	20241220	101200	154865340	9770	9760	9770	9760	10
656	20241220	101100	154767730	9730	9750	9750	9730	50
657	20241220	101000	154281050	9770	9760	9770	9760	61
658	20241220	100900	153685590	9760	9760	9760	9760	52
659	20241220	100800	153178070	9760	9760	9760	9760	1
660	20241220	100700	153168310	9760	9740	9760	9740	9
661	20241220	100600	153080590	9740	9740	9740	9740	0
662	20241220	100500	153080590	9740	9740	9740	9740	110
663	20241220	100400	152009190	9740	9760	9760	9740	260
664	20241220	100300	149472870	9760	9750	9760	9750	47
665	20241220	100200	149014470	9740	9740	9740	9740	30
666	20241220	100100	148722270	9740	9720	9740	9720	424
667	20241220	100000	144599340	9700	9720	9720	9700	6
668	20241220	095900	144541040	9710	9700	9710	9700	202
669	20241220	095800	142579640	9700	9700	9700	9700	13
670	20241220	095700	142453540	9670	9680	9680	9670	1030
671	20241220	095600	132483440	9700	9700	9700	9700	291
672	20241220	095500	129660740	9700	9700	9700	9700	174
673	20241220	095400	127972940	9700	9700	9700	9700	0
674	20241220	095300	127972940	9700	9680	9700	9680	27
675	20241220	095200	127711150	9680	9680	9680	9680	50
676	20241220	095100	127227150	9680	9680	9680	9680	0
677	20241220	095000	127227150	9680	9680	9680	9680	192
678	20241220	094900	125368590	9680	9690	9690	9680	40
679	20241220	094800	124981380	9710	9700	9710	9700	49
680	20241220	094700	124506060	9710	9710	9710	9710	102
681	20241220	094600	123515640	9720	9720	9720	9720	0
682	20241220	094500	123515640	9720	9720	9720	9720	7
683	20241220	094400	123447600	9720	9680	9720	9680	915
684	20241220	094300	114590360	9720	9720	9720	9720	2
685	20241220	094200	114570920	9730	9730	9730	9730	0
686	20241220	094100	114570920	9730	9670	9730	9670	213
687	20241220	094000	112505600	9670	9670	9670	9670	119
688	20241220	093900	111354870	9670	9670	9670	9670	10
689	20241220	093800	111258170	9670	9670	9670	9670	132
690	20241220	093700	109981730	9720	9720	9720	9720	50
691	20241220	093600	109495730	9720	9720	9720	9720	0
692	20241220	093500	109495730	9720	9720	9720	9720	300
693	20241220	093400	106579730	9720	9720	9720	9720	0
694	20241220	093300	106579730	9720	9690	9720	9690	6
695	20241220	093200	106521440	9690	9680	9690	9680	19
696	20241220	093100	106337350	9670	9670	9670	9670	2
697	20241220	093000	106318010	9670	9640	9670	9640	14
698	20241220	092900	106182990	9640	9660	9660	9640	500
699	20241220	092800	101358740	9660	9660	9660	9660	1
700	20241220	092700	101349080	9660	9670	9670	9660	62
701	20241220	092600	100749860	9660	9670	9670	9660	42
702	20241220	092500	100344110	9670	9670	9670	9670	107
703	20241220	092400	99309420	9680	9680	9680	9680	141
704	20241220	092300	97944540	9690	9710	9710	9690	227
705	20241220	092200	95744010	9710	9690	9710	9690	20
706	20241220	092100	95550050	9690	9680	9700	9680	15
707	20241220	092000	95404820	9690	9700	9700	9690	222
708	20241220	091900	93252990	9740	9740	9740	9740	2
709	20241220	091800	93233510	9690	9700	9700	9690	150
710	20241220	091700	91779230	9700	9700	9700	9700	0
711	20241220	091600	91779230	9700	9700	9700	9700	328
712	20241220	091500	88597630	9700	9710	9720	9700	1460
713	20241220	091400	74432820	9710	9740	9740	9710	440
714	20241220	091300	70158960	9750	9770	9770	9750	124
715	20241220	091200	68949380	9780	9740	9780	9740	167
716	20241220	091100	67317520	9740	9740	9790	9740	216
717	20241220	091000	65210380	9710	9710	9710	9710	200
718	20241220	090900	63268380	9710	9720	9720	9710	1326
719	20241220	090800	50392330	9710	9710	9710	9710	0
720	20241220	090700	50392330	9710	9710	9710	9710	150
721	20241220	090600	48935830	9710	9710	9710	9710	75
722	20241220	090500	48207580	9710	9730	9730	9710	844
723	20241220	090400	40008930	9750	9830	9830	9750	1871
724	20241220	090300	21663020	9830	9850	9850	9830	189
725	20241220	090200	19804630	9850	9850	9850	9850	150
726	20241220	090100	18327130	9880	9880	9880	9880	756
727	20241220	090000	10857850	9890	9890	9940	9890	1097