KissMeData/160980/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203000	251794130	8580	8580	8580	8580	1165
3	20241220	202900	251794130	8580	8580	8580	8580	0
4	20241220	202800	251794130	8580	8580	8580	8580	0
5	20241220	202700	251794130	8580	8580	8580	8580	0
6	20241220	202600	251794130	8580	8580	8580	8580	0
7	20241220	202500	251794130	8580	8580	8580	8580	0
8	20241220	202400	251794130	8580	8580	8580	8580	0
9	20241220	202300	251794130	8580	8580	8580	8580	0
10	20241220	202200	251794130	8580	8580	8580	8580	0
11	20241220	202100	251794130	8580	8580	8580	8580	0
12	20241220	202000	251794130	8580	8580	8580	8580	0
13	20241220	201900	251794130	8580	8580	8580	8580	0
14	20241220	201800	251794130	8580	8580	8580	8580	0
15	20241220	201700	251794130	8580	8580	8580	8580	0
16	20241220	201600	251794130	8580	8580	8580	8580	0
17	20241220	201500	251794130	8580	8580	8580	8580	0
18	20241220	201400	251794130	8580	8580	8580	8580	0
19	20241220	201300	251794130	8580	8580	8580	8580	0
20	20241220	201200	251794130	8580	8580	8580	8580	0
21	20241220	201100	251794130	8580	8580	8580	8580	0
22	20241220	201000	251794130	8580	8580	8580	8580	0
23	20241220	200900	251794130	8580	8580	8580	8580	0
24	20241220	200800	251794130	8580	8580	8580	8580	0
25	20241220	200700	251794130	8580	8580	8580	8580	0
26	20241220	200600	251794130	8580	8580	8580	8580	0
27	20241220	200500	251794130	8580	8580	8580	8580	0
28	20241220	200400	251794130	8580	8580	8580	8580	0
29	20241220	200300	251794130	8580	8580	8580	8580	0
30	20241220	200200	251794130	8580	8580	8580	8580	0
31	20241220	200100	251794130	8580	8580	8580	8580	0
32	20241220	200000	251794130	8580	8580	8580	8580	1165
33	20241220	195900	251794130	8580	8580	8580	8580	0
34	20241220	195800	251794130	8580	8580	8580	8580	0
35	20241220	195700	251794130	8580	8580	8580	8580	0
36	20241220	195600	251794130	8580	8580	8580	8580	0
37	20241220	195500	251794130	8580	8580	8580	8580	0
38	20241220	195400	251794130	8580	8580	8580	8580	0
39	20241220	195300	251794130	8580	8580	8580	8580	0
40	20241220	195200	251794130	8580	8580	8580	8580	0
41	20241220	195100	251794130	8580	8580	8580	8580	0
42	20241220	195000	251794130	8580	8580	8580	8580	0
43	20241220	194900	251794130	8580	8580	8580	8580	0
44	20241220	194800	251794130	8580	8580	8580	8580	0
45	20241220	194700	251794130	8580	8580	8580	8580	0
46	20241220	194600	251794130	8580	8580	8580	8580	0
47	20241220	194500	251794130	8580	8580	8580	8580	0
48	20241220	194400	251794130	8580	8580	8580	8580	0
49	20241220	194300	251794130	8580	8580	8580	8580	0
50	20241220	194200	251794130	8580	8580	8580	8580	0
51	20241220	194100	251794130	8580	8580	8580	8580	0
52	20241220	194000	251794130	8580	8580	8580	8580	0
53	20241220	193900	251794130	8580	8580	8580	8580	0
54	20241220	193800	251794130	8580	8580	8580	8580	0
55	20241220	193700	251794130	8580	8580	8580	8580	0
56	20241220	193600	251794130	8580	8580	8580	8580	0
57	20241220	193500	251794130	8580	8580	8580	8580	0
58	20241220	193400	251794130	8580	8580	8580	8580	0
59	20241220	193300	251794130	8580	8580	8580	8580	0
60	20241220	193200	251794130	8580	8580	8580	8580	0
61	20241220	193100	251794130	8580	8580	8580	8580	0
62	20241220	193000	251794130	8580	8580	8580	8580	1165
63	20241220	192900	251794130	8580	8580	8580	8580	0
64	20241220	192800	251794130	8580	8580	8580	8580	0
65	20241220	192700	251794130	8580	8580	8580	8580	0
66	20241220	192600	251794130	8580	8580	8580	8580	0
67	20241220	192500	251794130	8580	8580	8580	8580	0
68	20241220	192400	251794130	8580	8580	8580	8580	0
69	20241220	192300	251794130	8580	8580	8580	8580	0
70	20241220	192200	251794130	8580	8580	8580	8580	0
71	20241220	192100	251794130	8580	8580	8580	8580	0
72	20241220	192000	251794130	8580	8580	8580	8580	0
73	20241220	191900	251794130	8580	8580	8580	8580	0
74	20241220	191800	251794130	8580	8580	8580	8580	0
75	20241220	191700	251794130	8580	8580	8580	8580	0
76	20241220	191600	251794130	8580	8580	8580	8580	0
77	20241220	191500	251794130	8580	8580	8580	8580	0
78	20241220	191400	251794130	8580	8580	8580	8580	0
79	20241220	191300	251794130	8580	8580	8580	8580	0
80	20241220	191200	251794130	8580	8580	8580	8580	0
81	20241220	191100	251794130	8580	8580	8580	8580	0
82	20241220	191000	251794130	8580	8580	8580	8580	0
83	20241220	190900	251794130	8580	8580	8580	8580	0
84	20241220	190800	251794130	8580	8580	8580	8580	0
85	20241220	190700	251794130	8580	8580	8580	8580	0
86	20241220	190600	251794130	8580	8580	8580	8580	0
87	20241220	190500	251794130	8580	8580	8580	8580	0
88	20241220	190400	251794130	8580	8580	8580	8580	0
89	20241220	190300	251794130	8580	8580	8580	8580	0
90	20241220	190200	251794130	8580	8580	8580	8580	0
91	20241220	190100	251794130	8580	8580	8580	8580	0
92	20241220	190000	251794130	8580	8580	8580	8580	1165
93	20241220	185900	251794130	8580	8580	8580	8580	0
94	20241220	185800	251794130	8580	8580	8580	8580	0
95	20241220	185700	251794130	8580	8580	8580	8580	0
96	20241220	185600	251794130	8580	8580	8580	8580	0
97	20241220	185500	251794130	8580	8580	8580	8580	0
98	20241220	185400	251794130	8580	8580	8580	8580	0
99	20241220	185300	251794130	8580	8580	8580	8580	0
100	20241220	185200	251794130	8580	8580	8580	8580	0
101	20241220	185100	251794130	8580	8580	8580	8580	0
102	20241220	185000	251794130	8580	8580	8580	8580	0
103	20241220	184900	251794130	8580	8580	8580	8580	0
104	20241220	184800	251794130	8580	8580	8580	8580	0
105	20241220	184700	251794130	8580	8580	8580	8580	0
106	20241220	184600	251794130	8580	8580	8580	8580	0
107	20241220	184500	251794130	8580	8580	8580	8580	0
108	20241220	184400	251794130	8580	8580	8580	8580	0
109	20241220	184300	251794130	8580	8580	8580	8580	0
110	20241220	184200	251794130	8580	8580	8580	8580	0
111	20241220	184100	251794130	8580	8580	8580	8580	0
112	20241220	184000	251794130	8580	8580	8580	8580	0
113	20241220	183900	251794130	8580	8580	8580	8580	0
114	20241220	183800	251794130	8580	8580	8580	8580	0
115	20241220	183700	251794130	8580	8580	8580	8580	0
116	20241220	183600	251794130	8580	8580	8580	8580	0
117	20241220	183500	251794130	8580	8580	8580	8580	0
118	20241220	183400	251794130	8580	8580	8580	8580	0
119	20241220	183300	251794130	8580	8580	8580	8580	0
120	20241220	183200	251794130	8580	8580	8580	8580	0
121	20241220	183100	251794130	8580	8580	8580	8580	0
122	20241220	183000	251794130	8580	8580	8580	8580	1165
123	20241220	182900	251794130	8580	8580	8580	8580	0
124	20241220	182800	251794130	8580	8580	8580	8580	0
125	20241220	182700	251794130	8580	8580	8580	8580	0
126	20241220	182600	251794130	8580	8580	8580	8580	0
127	20241220	182500	251794130	8580	8580	8580	8580	0
128	20241220	182400	251794130	8580	8580	8580	8580	0
129	20241220	182300	251794130	8580	8580	8580	8580	0
130	20241220	182200	251794130	8580	8580	8580	8580	0
131	20241220	182100	251794130	8580	8580	8580	8580	0
132	20241220	182000	251794130	8580	8580	8580	8580	0
133	20241220	181900	251794130	8580	8580	8580	8580	0
134	20241220	181800	251794130	8580	8580	8580	8580	0
135	20241220	181700	251794130	8580	8580	8580	8580	0
136	20241220	181600	251794130	8580	8580	8580	8580	0
137	20241220	181500	251794130	8580	8580	8580	8580	0
138	20241220	181400	251794130	8580	8580	8580	8580	0
139	20241220	181300	251794130	8580	8580	8580	8580	0
140	20241220	181200	251794130	8580	8580	8580	8580	0
141	20241220	181100	251794130	8580	8580	8580	8580	0
142	20241220	181000	251794130	8580	8580	8580	8580	0
143	20241220	180900	251794130	8580	8580	8580	8580	0
144	20241220	180800	251794130	8580	8580	8580	8580	0
145	20241220	180700	251794130	8580	8580	8580	8580	0
146	20241220	180600	251794130	8580	8580	8580	8580	0
147	20241220	180500	251794130	8580	8580	8580	8580	0
148	20241220	180400	251794130	8580	8580	8580	8580	0
149	20241220	180300	251794130	8580	8580	8580	8580	0
150	20241220	180200	251794130	8580	8580	8580	8580	0
151	20241220	180100	251794130	8580	8580	8580	8580	0
152	20241220	180000	251794130	8580	8580	8580	8580	1165
153	20241220	175900	251794130	8580	8580	8580	8580	0
154	20241220	175800	251794130	8580	8580	8580	8580	0
155	20241220	175700	251794130	8580	8580	8580	8580	0
156	20241220	175600	251794130	8580	8580	8580	8580	0
157	20241220	175500	251794130	8580	8580	8580	8580	0
158	20241220	175400	251794130	8580	8580	8580	8580	0
159	20241220	175300	251794130	8580	8580	8580	8580	0
160	20241220	175200	251794130	8580	8580	8580	8580	0
161	20241220	175100	251794130	8580	8580	8580	8580	0
162	20241220	175000	251794130	8580	8580	8580	8580	0
163	20241220	174900	251794130	8580	8580	8580	8580	0
164	20241220	174800	251794130	8580	8580	8580	8580	0
165	20241220	174700	251794130	8580	8580	8580	8580	0
166	20241220	174600	251794130	8580	8580	8580	8580	0
167	20241220	174500	251794130	8580	8580	8580	8580	0
168	20241220	174400	251794130	8580	8580	8580	8580	0
169	20241220	174300	251794130	8580	8580	8580	8580	0
170	20241220	174200	251794130	8580	8580	8580	8580	0
171	20241220	174100	251794130	8580	8580	8580	8580	0
172	20241220	174000	251794130	8580	8580	8580	8580	0
173	20241220	173900	251794130	8580	8580	8580	8580	0
174	20241220	173800	251794130	8580	8580	8580	8580	0
175	20241220	173700	251794130	8580	8580	8580	8580	0
176	20241220	173600	251794130	8580	8580	8580	8580	0
177	20241220	173500	251794130	8580	8580	8580	8580	0
178	20241220	173400	251794130	8580	8580	8580	8580	0
179	20241220	173300	251794130	8580	8580	8580	8580	0
180	20241220	173200	251794130	8580	8580	8580	8580	0
181	20241220	173100	251794130	8580	8580	8580	8580	0
182	20241220	173000	251794130	8580	8580	8580	8580	1165
183	20241220	172900	251794130	8580	8580	8580	8580	0
184	20241220	172800	251794130	8580	8580	8580	8580	0
185	20241220	172700	251794130	8580	8580	8580	8580	0
186	20241220	172600	251794130	8580	8580	8580	8580	0
187	20241220	172500	251794130	8580	8580	8580	8580	0
188	20241220	172400	251794130	8580	8580	8580	8580	0
189	20241220	172300	251794130	8580	8580	8580	8580	0
190	20241220	172200	251794130	8580	8580	8580	8580	0
191	20241220	172100	251794130	8580	8580	8580	8580	0
192	20241220	172000	251794130	8580	8580	8580	8580	0
193	20241220	171900	251794130	8580	8580	8580	8580	0
194	20241220	171800	251794130	8580	8580	8580	8580	0
195	20241220	171700	251794130	8580	8580	8580	8580	0
196	20241220	171600	251794130	8580	8580	8580	8580	0
197	20241220	171500	251794130	8580	8580	8580	8580	0
198	20241220	171400	251794130	8580	8580	8580	8580	0
199	20241220	171300	251794130	8580	8580	8580	8580	0
200	20241220	171200	251794130	8580	8580	8580	8580	0
201	20241220	171100	251794130	8580	8580	8580	8580	0
202	20241220	171000	251794130	8580	8580	8580	8580	0
203	20241220	170900	251794130	8580	8580	8580	8580	0
204	20241220	170800	251794130	8580	8580	8580	8580	0
205	20241220	170700	251794130	8580	8580	8580	8580	0
206	20241220	170600	251794130	8580	8580	8580	8580	0
207	20241220	170500	251794130	8580	8580	8580	8580	0
208	20241220	170400	251794130	8580	8580	8580	8580	0
209	20241220	170300	251794130	8580	8580	8580	8580	0
210	20241220	170200	251794130	8580	8580	8580	8580	0
211	20241220	170100	251794130	8580	8580	8580	8580	0
212	20241220	170000	251794130	8580	8580	8580	8580	1165
213	20241220	165900	251794130	8580	8580	8580	8580	0
214	20241220	165800	251794130	8580	8580	8580	8580	0
215	20241220	165700	251794130	8580	8580	8580	8580	0
216	20241220	165600	251794130	8580	8580	8580	8580	0
217	20241220	165500	251794130	8580	8580	8580	8580	0
218	20241220	165400	251794130	8580	8580	8580	8580	0
219	20241220	165300	251794130	8580	8580	8580	8580	0
220	20241220	165200	251794130	8580	8580	8580	8580	0
221	20241220	165100	251794130	8580	8580	8580	8580	0
222	20241220	165000	251794130	8580	8580	8580	8580	0
223	20241220	164900	251794130	8580	8580	8580	8580	0
224	20241220	164800	251794130	8580	8580	8580	8580	0
225	20241220	164700	251794130	8580	8580	8580	8580	0
226	20241220	164600	251794130	8580	8580	8580	8580	0
227	20241220	164500	251794130	8580	8580	8580	8580	0
228	20241220	164400	251794130	8580	8580	8580	8580	0
229	20241220	164300	251794130	8580	8580	8580	8580	0
230	20241220	164200	251794130	8580	8580	8580	8580	0
231	20241220	164100	251794130	8580	8580	8580	8580	0
232	20241220	164000	251794130	8580	8580	8580	8580	0
233	20241220	163900	251794130	8580	8580	8580	8580	0
234	20241220	163800	251794130	8580	8580	8580	8580	0
235	20241220	163700	251794130	8580	8580	8580	8580	0
236	20241220	163600	251794130	8580	8580	8580	8580	0
237	20241220	163500	251794130	8580	8580	8580	8580	0
238	20241220	163400	251794130	8580	8580	8580	8580	0
239	20241220	163300	251794130	8580	8580	8580	8580	0
240	20241220	163200	251794130	8580	8580	8580	8580	0
241	20241220	163100	251794130	8580	8580	8580	8580	0
242	20241220	163000	251794130	8580	8580	8580	8580	1165
243	20241220	162900	251794130	8580	8580	8580	8580	0
244	20241220	162800	251794130	8580	8580	8580	8580	0
245	20241220	162700	251794130	8580	8580	8580	8580	0
246	20241220	162600	251794130	8580	8580	8580	8580	0
247	20241220	162500	251794130	8580	8580	8580	8580	0
248	20241220	162400	251794130	8580	8580	8580	8580	0
249	20241220	162300	251794130	8580	8580	8580	8580	0
250	20241220	162200	251794130	8580	8580	8580	8580	0
251	20241220	162100	251794130	8580	8580	8580	8580	0
252	20241220	162000	251794130	8580	8580	8580	8580	0
253	20241220	161900	251794130	8580	8580	8580	8580	0
254	20241220	161800	251794130	8580	8580	8580	8580	0
255	20241220	161700	251794130	8580	8580	8580	8580	0
256	20241220	161600	251794130	8580	8580	8580	8580	0
257	20241220	161500	251794130	8580	8580	8580	8580	0
258	20241220	161400	251794130	8580	8580	8580	8580	0
259	20241220	161300	251794130	8580	8580	8580	8580	0
260	20241220	161200	251794130	8580	8580	8580	8580	0
261	20241220	161100	251794130	8580	8580	8580	8580	0
262	20241220	161000	251794130	8580	8580	8580	8580	0
263	20241220	160900	251794130	8580	8580	8580	8580	0
264	20241220	160800	251794130	8580	8580	8580	8580	0
265	20241220	160700	251794130	8580	8580	8580	8580	0
266	20241220	160600	251794130	8580	8580	8580	8580	0
267	20241220	160500	251794130	8580	8580	8580	8580	0
268	20241220	160400	251794130	8580	8580	8580	8580	0
269	20241220	160300	251794130	8580	8580	8580	8580	0
270	20241220	160200	251794130	8580	8580	8580	8580	0
271	20241220	160100	251794130	8580	8580	8580	8580	0
272	20241220	160000	251794130	8580	8580	8580	8580	1165
273	20241220	155900	251794130	8580	8580	8580	8580	0
274	20241220	155800	251794130	8580	8580	8580	8580	0
275	20241220	155700	251794130	8580	8580	8580	8580	0
276	20241220	155600	251794130	8580	8580	8580	8580	0
277	20241220	155500	251794130	8580	8580	8580	8580	0
278	20241220	155400	251794130	8580	8580	8580	8580	0
279	20241220	155300	251794130	8580	8580	8580	8580	0
280	20241220	155200	251794130	8580	8580	8580	8580	0
281	20241220	155100	251794130	8580	8580	8580	8580	0
282	20241220	155000	251794130	8580	8580	8580	8580	0
283	20241220	154900	251794130	8580	8580	8580	8580	0
284	20241220	154800	251794130	8580	8580	8580	8580	0
285	20241220	154700	251794130	8580	8580	8580	8580	0
286	20241220	154600	251794130	8580	8580	8580	8580	0
287	20241220	154500	251794130	8580	8580	8580	8580	0
288	20241220	154400	251794130	8580	8580	8580	8580	0
289	20241220	154300	251794130	8580	8580	8580	8580	0
290	20241220	154200	251794130	8580	8580	8580	8580	0
291	20241220	154100	251794130	8580	8580	8580	8580	0
292	20241220	154000	251794130	8580	8580	8580	8580	0
293	20241220	153900	251794130	8580	8580	8580	8580	0
294	20241220	153800	251794130	8580	8580	8580	8580	0
295	20241220	153700	251794130	8580	8580	8580	8580	0
296	20241220	153600	251794130	8580	8580	8580	8580	0
297	20241220	153500	251794130	8580	8580	8580	8580	0
298	20241220	153400	251794130	8580	8580	8580	8580	0
299	20241220	153300	251794130	8580	8580	8580	8580	0
300	20241220	153200	251794130	8580	8580	8580	8580	0
301	20241220	153100	251794130	8580	8580	8580	8580	0
302	20241220	153000	251794130	8580	8580	8580	8580	2330
303	20241220	152900	241798430	8620	8620	8620	8620	0
304	20241220	152800	241798430	8620	8620	8620	8620	0
305	20241220	152700	241798430	8620	8620	8620	8620	0
306	20241220	152600	241798430	8620	8620	8620	8620	0
307	20241220	152500	241798430	8620	8620	8620	8620	0
308	20241220	152400	241798430	8620	8620	8620	8620	0
309	20241220	152300	241798430	8620	8620	8620	8620	0
310	20241220	152200	241798430	8620	8620	8620	8620	0
311	20241220	152100	241798430	8620	8620	8620	8620	0
312	20241220	152000	241798430	8620	8620	8620	8620	0
313	20241220	151900	241798430	8620	8620	8620	8620	9
314	20241220	151800	241720850	8610	8620	8620	8610	13
315	20241220	151700	241608800	8620	8640	8650	8620	170
316	20241220	151600	240138970	8640	8630	8640	8620	436
317	20241220	151500	236376300	8630	8630	8630	8630	8
318	20241220	151400	236307260	8640	8630	8640	8630	15
319	20241220	151300	236177710	8630	8630	8630	8630	216
320	20241220	151200	234313630	8650	8630	8650	8630	37
321	20241220	151100	233994280	8630	8630	8630	8630	0
322	20241220	151000	233994280	8630	8630	8630	8630	26
323	20241220	150900	233769900	8650	8650	8650	8650	63
324	20241220	150800	233224950	8640	8640	8640	8630	243
325	20241220	150700	231125480	8650	8650	8650	8650	10
326	20241220	150600	231038980	8600	8600	8600	8600	10
327	20241220	150500	230952980	8600	8650	8650	8600	19
328	20241220	150400	230789530	8610	8650	8650	8610	94
329	20241220	150300	229976630	8600	8600	8600	8600	68
330	20241220	150200	229391830	8600	8600	8600	8600	1
331	20241220	150100	229383230	8650	8650	8650	8650	0
332	20241220	150000	229383230	8650	8650	8650	8650	0
333	20241220	145900	229383230	8650	8650	8650	8650	0
334	20241220	145800	229383230	8650	8650	8650	8650	0
335	20241220	145700	229383230	8650	8650	8650	8650	5
336	20241220	145600	229339980	8650	8650	8650	8650	123
337	20241220	145500	228276030	8640	8640	8640	8640	5
338	20241220	145400	228232830	8640	8640	8640	8640	8
339	20241220	145300	228163710	8640	8630	8640	8630	8
340	20241220	145200	228094650	8630	8630	8630	8630	8
341	20241220	145100	228025610	8650	8650	8650	8650	0
342	20241220	145000	228025610	8650	8630	8650	8630	28
343	20241220	144900	227783950	8650	8630	8650	8630	14
344	20241220	144800	227663110	8630	8630	8630	8630	0
345	20241220	144700	227663110	8630	8630	8630	8630	5
346	20241220	144600	227619960	8630	8630	8630	8630	61
347	20241220	144500	227093530	8630	8630	8630	8630	300
348	20241220	144400	224504530	8630	8630	8630	8630	0
349	20241220	144300	224504530	8630	8580	8630	8580	56
350	20241220	144200	224021770	8580	8580	8580	8580	0
351	20241220	144100	224021770	8580	8580	8580	8580	113
352	20241220	144000	223052230	8580	8580	8580	8580	0
353	20241220	143900	223052230	8580	8580	8580	8580	13
354	20241220	143800	222940690	8580	8580	8580	8580	0
355	20241220	143700	222940690	8580	8580	8580	8580	119
356	20241220	143600	221919670	8580	8580	8580	8580	17
357	20241220	143500	221773810	8580	8580	8580	8580	10
358	20241220	143400	221688010	8570	8570	8570	8570	67
359	20241220	143300	221113820	8570	8570	8570	8570	10
360	20241220	143200	221028120	8570	8570	8570	8570	13
361	20241220	143100	220916710	8630	8580	8630	8580	40
362	20241220	143000	220573260	8570	8620	8620	8570	1708
363	20241220	142900	205916000	8640	8640	8640	8640	0
364	20241220	142800	205916000	8640	8640	8640	8640	0
365	20241220	142700	205916000	8640	8640	8640	8640	0
366	20241220	142600	205916000	8640	8640	8640	8640	59
367	20241220	142500	205406240	8610	8610	8610	8610	0
368	20241220	142400	205406240	8610	8590	8610	8590	2239
369	20241220	142300	186172950	8590	8590	8590	8590	0
370	20241220	142200	186172950	8590	8610	8610	8590	32
371	20241220	142100	185897530	8590	8590	8590	8590	3
372	20241220	142000	185871760	8590	8590	8590	8590	97
373	20241220	141900	185038530	8610	8610	8610	8610	86
374	20241220	141800	184298070	8610	8610	8610	8610	14
375	20241220	141700	184177530	8610	8610	8610	8610	122
376	20241220	141600	183127110	8630	8630	8630	8630	76
377	20241220	141500	182471230	8630	8630	8630	8630	0
378	20241220	141400	182471230	8630	8630	8630	8630	130
379	20241220	141300	181349330	8620	8620	8620	8620	6
380	20241220	141200	181297610	8590	8590	8590	8590	13
381	20241220	141100	181185940	8580	8580	8580	8580	0
382	20241220	141000	181185940	8580	8580	8580	8580	27
383	20241220	140900	180954280	8580	8580	8580	8580	6
384	20241220	140800	180902800	8580	8580	8580	8580	0
385	20241220	140700	180902800	8580	8580	8580	8580	28
386	20241220	140600	180662560	8580	8580	8580	8580	0
387	20241220	140500	180662560	8580	8580	8580	8580	21
388	20241220	140400	180482380	8620	8620	8620	8620	57
389	20241220	140300	179991040	8580	8580	8580	8580	18
390	20241220	140200	179836600	8640	8640	8640	8640	86
391	20241220	140100	179093560	8590	8590	8590	8590	5
392	20241220	140000	179050610	8650	8650	8650	8650	0
393	20241220	135900	179050610	8650	8650	8650	8650	0
394	20241220	135800	179050610	8650	8650	8650	8650	0
395	20241220	135700	179050610	8650	8650	8650	8650	75
396	20241220	135600	178401860	8650	8650	8650	8650	0
397	20241220	135500	178401860	8650	8650	8650	8650	0
398	20241220	135400	178401860	8650	8600	8650	8600	15
399	20241220	135300	178272810	8580	8600	8600	8580	53
400	20241220	135200	177818030	8580	8580	8580	8580	0
401	20241220	135100	177818030	8580	8580	8580	8580	25
402	20241220	135000	177603530	8580	8580	8580	8580	0
403	20241220	134900	177603530	8580	8580	8580	8580	5
404	20241220	134800	177560630	8580	8580	8580	8580	8
405	20241220	134700	177491990	8580	8580	8580	8580	5
406	20241220	134600	177449090	8580	8580	8580	8580	9
407	20241220	134500	177371870	8600	8600	8600	8600	1
408	20241220	134400	177363270	8600	8590	8600	8590	38
409	20241220	134300	177036830	8590	8600	8600	8590	189
410	20241220	134200	175413280	8590	8590	8590	8590	5
411	20241220	134100	175370330	8590	8590	8590	8590	9
412	20241220	134000	175293020	8590	8590	8590	8590	5
413	20241220	133900	175250070	8590	8590	8590	8590	500
414	20241220	133800	170955070	8590	8600	8600	8590	389
415	20241220	133700	167612720	8600	8620	8620	8600	784
416	20241220	133600	160860650	8620	8620	8620	8620	43
417	20241220	133500	160489990	8620	8620	8620	8620	1
418	20241220	133400	160481370	8660	8620	8660	8620	113
419	20241220	133300	159503270	8660	8660	8660	8660	62
420	20241220	133200	158966350	8670	8620	8670	8620	6
421	20241220	133100	158914580	8670	8670	8670	8670	0
422	20241220	133000	158914580	8670	8670	8670	8670	65
423	20241220	132900	158351030	8670	8670	8670	8620	46
424	20241220	132800	157954410	8620	8620	8620	8620	5
425	20241220	132700	157911310	8670	8670	8670	8670	0
426	20241220	132600	157911310	8670	8670	8670	8670	0
427	20241220	132500	157911310	8670	8670	8670	8670	0
428	20241220	132400	157911310	8670	8670	8670	8670	62
429	20241220	132300	157373770	8670	8660	8670	8660	150
430	20241220	132200	156073770	8680	8680	8680	8680	77
431	20241220	132100	155405410	8670	8660	8670	8660	7
432	20241220	132000	155344780	8660	8660	8660	8660	20
433	20241220	131900	155171580	8640	8640	8640	8640	14
434	20241220	131800	155050620	8640	8640	8640	8640	100
435	20241220	131700	154186620	8640	8610	8640	8610	96
436	20241220	131600	153360030	8640	8640	8640	8640	100
437	20241220	131500	152496030	8640	8640	8640	8640	65
438	20241220	131400	151934430	8640	8640	8640	8640	0
439	20241220	131300	151934430	8640	8640	8640	8640	0
440	20241220	131200	151934430	8640	8640	8640	8640	70
441	20241220	131100	151329630	8640	8640	8640	8640	0
442	20241220	131000	151329630	8640	8640	8640	8640	27
443	20241220	130900	151096350	8640	8640	8640	8640	0
444	20241220	130800	151096350	8640	8640	8640	8640	0
445	20241220	130700	151096350	8640	8630	8640	8630	69
446	20241220	130600	150500240	8630	8630	8630	8630	0
447	20241220	130500	150500240	8630	8630	8630	8630	33
448	20241220	130400	150215450	8630	8630	8630	8630	5
449	20241220	130300	150172300	8640	8640	8640	8640	0
450	20241220	130200	150172300	8640	8640	8640	8640	1
451	20241220	130100	150163660	8590	8590	8590	8590	1
452	20241220	130000	150155070	8640	8590	8640	8590	109
453	20241220	125900	149214620	8600	8600	8600	8600	21
454	20241220	125800	149034020	8590	8570	8590	8570	26
455	20241220	125700	148811060	8570	8570	8570	8570	12
456	20241220	125600	148708220	8570	8570	8570	8570	5
457	20241220	125500	148665370	8570	8570	8570	8570	21
458	20241220	125400	148485400	8570	8570	8570	8570	5
459	20241220	125300	148442550	8570	8570	8570	8570	20
460	20241220	125200	148271150	8590	8590	8590	8590	0
461	20241220	125100	148271150	8590	8590	8590	8590	31
462	20241220	125000	148004860	8570	8570	8570	8570	42
463	20241220	124900	147644920	8570	8570	8570	8570	0
464	20241220	124800	147644920	8570	8570	8570	8570	33
465	20241220	124700	147362110	8590	8590	8590	8590	12
466	20241220	124600	147259030	8570	8570	8570	8570	18
467	20241220	124500	147104770	8590	8590	8590	8580	560
468	20241220	124400	142295700	8590	8590	8590	8590	17
469	20241220	124300	142149670	8600	8600	8600	8600	208
470	20241220	124200	140360870	8600	8600	8600	8600	5
471	20241220	124100	140317870	8600	8600	8600	8600	75
472	20241220	124000	139672870	8600	8600	8600	8600	5
473	20241220	123900	139629870	8600	8600	8600	8600	17
474	20241220	123800	139483670	8600	8600	8600	8600	9
475	20241220	123700	139406270	8600	8600	8610	8600	21
476	20241220	123600	139225650	8610	8610	8610	8610	46
477	20241220	123500	138829590	8610	8610	8610	8610	155
478	20241220	123400	137495040	8610	8610	8610	8610	21
479	20241220	123300	137314230	8610	8610	8610	8610	5
480	20241220	123200	137271180	8610	8610	8610	8610	12
481	20241220	123100	137167860	8610	8610	8610	8610	13
482	20241220	123000	137055930	8610	8610	8610	8610	12
483	20241220	122900	136952610	8610	8610	8610	8610	14
484	20241220	122800	136832070	8610	8610	8610	8610	13
485	20241220	122700	136720140	8610	8610	8610	8610	5
486	20241220	122600	136677090	8610	8610	8610	8610	8
487	20241220	122500	136608210	8610	8610	8610	8610	18
488	20241220	122400	136453230	8610	8610	8610	8610	8
489	20241220	122300	136384350	8610	8610	8610	8610	17
490	20241220	122200	136237980	8610	8610	8610	8610	11
491	20241220	122100	136143270	8610	8610	8610	8610	23
492	20241220	122000	135945240	8610	8610	8610	8610	5
493	20241220	121900	135902190	8610	8610	8610	8610	8
494	20241220	121800	135833310	8610	8610	8610	8610	17
495	20241220	121700	135686940	8610	8610	8610	8610	8
496	20241220	121600	135618060	8610	8610	8610	8610	12
497	20241220	121500	135514740	8620	8620	8620	8620	11
498	20241220	121400	135419920	8620	8620	8620	8620	13
499	20241220	121300	135307860	8610	8610	8610	8610	0
500	20241220	121200	135307860	8610	8610	8610	8610	26
501	20241220	121100	135084000	8610	8610	8610	8610	0
502	20241220	121000	135084000	8610	8610	8610	8610	113
503	20241220	120900	134111070	8610	8610	8610	8610	12
504	20241220	120800	134007750	8610	8610	8610	8610	5
505	20241220	120700	133964700	8610	8610	8610	8610	20
506	20241220	120600	133792500	8610	8610	8610	8610	5
507	20241220	120500	133749450	8610	8620	8620	8610	250
508	20241220	120400	131594810	8620	8620	8620	8620	0
509	20241220	120300	131594810	8620	8620	8620	8620	0
510	20241220	120200	131594810	8620	8620	8620	8620	35
511	20241220	120100	131293110	8620	8620	8620	8620	0
512	20241220	120000	131293110	8620	8620	8620	8620	29
513	20241220	115900	131043130	8620	8620	8620	8620	0
514	20241220	115800	131043130	8620	8620	8620	8620	20
515	20241220	115700	130870730	8620	8620	8620	8620	0
516	20241220	115600	130870730	8620	8620	8620	8620	12
517	20241220	115500	130767290	8640	8640	8640	8640	27
518	20241220	115400	130534010	8610	8600	8610	8600	34
519	20241220	115300	130241280	8600	8610	8610	8600	115
520	20241220	115200	129251250	8610	8610	8610	8610	0
521	20241220	115100	129251250	8610	8610	8610	8610	13
522	20241220	115000	129139320	8610	8610	8610	8610	34
523	20241220	114900	128846580	8600	8610	8610	8600	277
524	20241220	114800	126463050	8610	8610	8610	8610	9
525	20241220	114700	126385560	8610	8610	8610	8610	8
526	20241220	114600	126316680	8600	8600	8600	8600	21
527	20241220	114500	126136080	8600	8600	8600	8600	0
528	20241220	114400	126136080	8600	8600	8600	8600	12
529	20241220	114300	126032880	8600	8610	8610	8600	56
530	20241220	114200	125550810	8610	8610	8610	8610	2085
531	20241220	114100	107598960	8620	8620	8620	8620	8
532	20241220	114000	107530000	8620	8620	8620	8620	12
533	20241220	113900	107426560	8610	8610	8610	8610	0
534	20241220	113800	107426560	8610	8610	8610	8610	508
535	20241220	113700	103052680	8610	8620	8620	8610	212
536	20241220	113600	101225360	8640	8640	8640	8640	20
537	20241220	113500	101052560	8640	8610	8640	8610	583
538	20241220	113400	96015800	8620	8630	8630	8620	381
539	20241220	113300	92731470	8630	8640	8640	8630	653
540	20241220	113200	87091980	8640	8640	8640	8640	0
541	20241220	113100	87091980	8640	8650	8650	8640	508
542	20241220	113000	82701440	8650	8650	8650	8650	13
543	20241220	112900	82588990	8650	8650	8650	8650	8
544	20241220	112800	82519790	8650	8650	8650	8650	12
545	20241220	112700	82415990	8660	8660	8660	8660	0
546	20241220	112600	82415990	8660	8660	8660	8660	30
547	20241220	112500	82156190	8660	8660	8660	8660	0
548	20241220	112400	82156190	8660	8660	8660	8660	55
549	20241220	112300	81679890	8660	8660	8660	8660	0
550	20241220	112200	81679890	8660	8660	8660	8660	8
551	20241220	112100	81610610	8660	8660	8660	8660	12
552	20241220	112000	81506690	8660	8670	8670	8660	11
553	20241220	111900	81411390	8670	8670	8670	8670	38
554	20241220	111800	81081930	8670	8670	8670	8670	0
555	20241220	111700	81081930	8670	8670	8670	8670	11
556	20241220	111600	80986560	8700	8700	8700	8700	0
557	20241220	111500	80986560	8700	8700	8700	8700	1
558	20241220	111400	80977860	8650	8650	8650	8650	12
559	20241220	111300	80874060	8700	8700	8700	8700	1
560	20241220	111200	80865360	8650	8650	8650	8650	12
561	20241220	111100	80761560	8650	8650	8650	8650	0
562	20241220	111000	80761560	8650	8650	8650	8650	151
563	20241220	110900	79455410	8650	8650	8650	8650	0
564	20241220	110800	79455410	8650	8650	8650	8650	13
565	20241220	110700	79342960	8700	8700	8700	8700	0
566	20241220	110600	79342960	8700	8700	8700	8700	1
567	20241220	110500	79334260	8650	8650	8650	8650	12
568	20241220	110400	79230460	8700	8700	8700	8700	0
569	20241220	110300	79230460	8700	8650	8700	8650	13
570	20241220	110200	79117960	8700	8700	8700	8700	1
571	20241220	110100	79109260	8650	8650	8650	8650	12
572	20241220	110000	79005460	8700	8700	8700	8700	1
573	20241220	105900	78996760	8650	8650	8650	8650	0
574	20241220	105800	78996760	8650	8650	8650	8650	13
575	20241220	105700	78884310	8700	8700	8700	8700	1
576	20241220	105600	78875610	8650	8650	8650	8650	12
577	20241220	105500	78771810	8700	8700	8700	8700	1
578	20241220	105400	78763110	8650	8660	8660	8650	21
579	20241220	105300	78581370	8660	8660	8660	8660	2
580	20241220	105200	78564050	8650	8650	8650	8650	83
581	20241220	105100	77846100	8660	8660	8660	8650	217
582	20241220	105000	75967260	8660	8710	8710	8660	14
583	20241220	104900	75845820	8710	8670	8710	8660	197
584	20241220	104800	74138930	8670	8670	8670	8670	10
585	20241220	104700	74052230	8670	8670	8670	8670	23
586	20241220	104600	73852820	8670	8670	8670	8670	1
587	20241220	104500	73844150	8670	8670	8670	8670	12
588	20241220	104400	73740110	8670	8670	8670	8670	0
589	20241220	104300	73740110	8670	8670	8670	8670	0
590	20241220	104200	73740110	8670	8670	8670	8670	12
591	20241220	104100	73636070	8710	8710	8710	8710	1
592	20241220	104000	73627360	8670	8670	8670	8670	12
593	20241220	103900	73523320	8710	8670	8710	8670	37
594	20241220	103800	73202490	8710	8670	8710	8670	13
595	20241220	103700	73089740	8710	8710	8710	8710	0
596	20241220	103600	73089740	8710	8670	8710	8670	14
597	20241220	103500	72968320	8710	8710	8710	8710	0
598	20241220	103400	72968320	8710	8710	8710	8710	0
599	20241220	103300	72968320	8710	8710	8710	8710	0
600	20241220	103200	72968320	8710	8710	8710	8710	0
601	20241220	103100	72968320	8710	8710	8710	8710	10
602	20241220	103000	72881220	8710	8710	8710	8710	1
603	20241220	102900	72872510	8710	8710	8710	8710	1
604	20241220	102800	72863800	8670	8670	8670	8670	0
605	20241220	102700	72863800	8670	8670	8670	8670	0
606	20241220	102600	72863800	8670	8670	8670	8670	0
607	20241220	102500	72863800	8670	8670	8670	8670	12
608	20241220	102400	72759760	8670	8670	8670	8670	0
609	20241220	102300	72759760	8670	8670	8670	8670	12
610	20241220	102200	72655720	8670	8670	8670	8670	0
611	20241220	102100	72655720	8670	8670	8670	8670	0
612	20241220	102000	72655720	8670	8670	8670	8670	156
613	20241220	101900	71303200	8660	8660	8660	8660	0
614	20241220	101800	71303200	8660	8660	8660	8660	12
615	20241220	101700	71199280	8680	8680	8680	8680	0
616	20241220	101600	71199280	8680	8680	8680	8680	42
617	20241220	101500	70834720	8680	8680	8680	8680	0
618	20241220	101400	70834720	8680	8700	8700	8680	45
619	20241220	101300	70443590	8700	8700	8700	8700	12
620	20241220	101200	70339190	8770	8700	8770	8700	20
621	20241220	101100	70163860	8700	8770	8770	8700	15
622	20241220	101000	70033150	8780	8760	8780	8760	10
623	20241220	100900	69945460	8770	8770	8770	8770	1
624	20241220	100800	69936690	8690	8690	8690	8690	13
625	20241220	100700	69823720	8770	8770	8770	8770	0
626	20241220	100600	69823720	8770	8770	8770	8770	32
627	20241220	100500	69543080	8770	8780	8780	8690	100
628	20241220	100400	68666680	8780	8780	8780	8780	1
629	20241220	100300	68657900	8780	8770	8780	8700	160
630	20241220	100200	67262240	8780	8780	8780	8780	1
631	20241220	100100	67253460	8780	8650	8780	8650	186
632	20241220	100000	65638310	8680	8680	8680	8680	104
633	20241220	095900	64735590	8640	8640	8640	8640	0
634	20241220	095800	64735590	8640	8690	8690	8640	24
635	20241220	095700	64527480	8700	8700	8700	8700	0
636	20241220	095600	64527480	8700	8700	8700	8640	10
637	20241220	095500	64440960	8640	8640	8640	8640	0
638	20241220	095400	64440960	8640	8640	8640	8640	9
639	20241220	095300	64363200	8700	8700	8700	8700	0
640	20241220	095200	64363200	8700	8700	8700	8700	7
641	20241220	095100	64302300	8640	8640	8640	8640	9
642	20241220	095000	64224540	8640	8640	8640	8640	0
643	20241220	094900	64224540	8640	8640	8640	8640	88
644	20241220	094800	63464220	8640	8650	8650	8640	60
645	20241220	094700	62945770	8640	8660	8660	8640	1204
646	20241220	094600	52534310	8700	8700	8700	8700	0
647	20241220	094500	52534310	8700	8700	8700	8700	2
648	20241220	094400	52516910	8660	8660	8660	8660	8
649	20241220	094300	52447630	8700	8700	8700	8700	201
650	20241220	094200	50698930	8660	8700	8700	8660	10
651	20241220	094100	50612290	8660	8660	8660	8660	0
652	20241220	094000	50612290	8660	8730	8730	8660	419
653	20241220	093900	46981540	8740	8740	8740	8740	0
654	20241220	093800	46981540	8740	8660	8740	8660	42
655	20241220	093700	46615880	8710	8710	8710	8710	0
656	20241220	093600	46615880	8710	8710	8710	8710	1
657	20241220	093500	46607170	8660	8660	8660	8660	9
658	20241220	093400	46529230	8710	8710	8710	8710	0
659	20241220	093300	46529230	8710	8650	8710	8650	11
660	20241220	093200	46433960	8710	8700	8710	8700	2
661	20241220	093100	46416550	8700	8650	8700	8650	203
662	20241220	093000	44654000	8720	8680	8720	8640	447
663	20241220	092900	40790270	8680	8680	8680	8680	1
664	20241220	092800	40781590	8690	8660	8740	8650	71
665	20241220	092700	40166640	8660	8670	8740	8660	52
666	20241220	092600	39715740	8760	8690	8760	8660	265
667	20241220	092500	37414110	8770	8710	8770	8690	250
668	20241220	092400	35240790	8780	8710	8780	8710	10
669	20241220	092300	35153620	8800	8800	8800	8800	0
670	20241220	092200	35153620	8800	8720	8800	8720	27
671	20241220	092100	34918100	8720	8720	8720	8720	9
672	20241220	092000	34839620	8800	8730	8800	8730	930
673	20241220	091900	26720650	8730	8730	8730	8730	8
674	20241220	091800	26650810	8800	8730	8800	8730	9
675	20241220	091700	26572170	8800	8730	8800	8730	396
676	20241220	091600	23114950	8810	8810	8810	8810	1
677	20241220	091500	23106140	8730	8730	8740	8730	875
678	20241220	091400	15466390	8830	8830	8830	8830	0
679	20241220	091300	15466390	8830	8830	8830	8830	1
680	20241220	091200	15457560	8730	8730	8830	8730	11
681	20241220	091100	15361430	8830	8740	8850	8730	395
682	20241220	091000	11909460	8860	8860	8860	8740	255
683	20241220	090900	9678980	8770	8760	8870	8750	182
684	20241220	090800	8084640	8770	8910	8910	8770	165
685	20241220	090700	6637450	8910	8910	8910	8910	0
686	20241220	090600	6637450	8910	8910	8910	8910	1
687	20241220	090500	6628540	8780	8810	8910	8780	718
688	20241220	090400	310860	8910	8910	8910	8910	1
689	20241220	090300	301950	8800	8800	8800	8800	9
690	20241220	090200	222750	8940	8940	8940	8940	10
691	20241220	090100	133350	8960	8900	8960	8720	8
692	20241220	090000	62930	8990	8990	8990	8990	7