KissMeData/092440/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200500	135380890	2440	2440	2440	2440	1670
3	20241220	200400	135380890	2440	2440	2440	2440	0
4	20241220	200300	135380890	2440	2440	2440	2440	0
5	20241220	200200	135380890	2440	2440	2440	2440	0
6	20241220	200100	135380890	2440	2440	2440	2440	0
7	20241220	200000	135380890	2440	2440	2440	2440	0
8	20241220	195900	135380890	2440	2440	2440	2440	0
9	20241220	195800	135380890	2440	2440	2440	2440	0
10	20241220	195700	135380890	2440	2440	2440	2440	0
11	20241220	195600	135380890	2440	2440	2440	2440	0
12	20241220	195500	135380890	2440	2440	2440	2440	0
13	20241220	195400	135380890	2440	2440	2440	2440	0
14	20241220	195300	135380890	2440	2440	2440	2440	0
15	20241220	195200	135380890	2440	2440	2440	2440	0
16	20241220	195100	135380890	2440	2440	2440	2440	0
17	20241220	195000	135380890	2440	2440	2440	2440	0
18	20241220	194900	135380890	2440	2440	2440	2440	0
19	20241220	194800	135380890	2440	2440	2440	2440	0
20	20241220	194700	135380890	2440	2440	2440	2440	0
21	20241220	194600	135380890	2440	2440	2440	2440	0
22	20241220	194500	135380890	2440	2440	2440	2440	0
23	20241220	194400	135380890	2440	2440	2440	2440	0
24	20241220	194300	135380890	2440	2440	2440	2440	0
25	20241220	194200	135380890	2440	2440	2440	2440	0
26	20241220	194100	135380890	2440	2440	2440	2440	0
27	20241220	194000	135380890	2440	2440	2440	2440	0
28	20241220	193900	135380890	2440	2440	2440	2440	0
29	20241220	193800	135380890	2440	2440	2440	2440	0
30	20241220	193700	135380890	2440	2440	2440	2440	0
31	20241220	193600	135380890	2440	2440	2440	2440	0
32	20241220	193500	135380890	2440	2440	2440	2440	1670
33	20241220	193400	135380890	2440	2440	2440	2440	0
34	20241220	193300	135380890	2440	2440	2440	2440	0
35	20241220	193200	135380890	2440	2440	2440	2440	0
36	20241220	193100	135380890	2440	2440	2440	2440	0
37	20241220	193000	135380890	2440	2440	2440	2440	0
38	20241220	192900	135380890	2440	2440	2440	2440	0
39	20241220	192800	135380890	2440	2440	2440	2440	0
40	20241220	192700	135380890	2440	2440	2440	2440	0
41	20241220	192600	135380890	2440	2440	2440	2440	0
42	20241220	192500	135380890	2440	2440	2440	2440	0
43	20241220	192400	135380890	2440	2440	2440	2440	0
44	20241220	192300	135380890	2440	2440	2440	2440	0
45	20241220	192200	135380890	2440	2440	2440	2440	0
46	20241220	192100	135380890	2440	2440	2440	2440	0
47	20241220	192000	135380890	2440	2440	2440	2440	0
48	20241220	191900	135380890	2440	2440	2440	2440	0
49	20241220	191800	135380890	2440	2440	2440	2440	0
50	20241220	191700	135380890	2440	2440	2440	2440	0
51	20241220	191600	135380890	2440	2440	2440	2440	0
52	20241220	191500	135380890	2440	2440	2440	2440	0
53	20241220	191400	135380890	2440	2440	2440	2440	0
54	20241220	191300	135380890	2440	2440	2440	2440	0
55	20241220	191200	135380890	2440	2440	2440	2440	0
56	20241220	191100	135380890	2440	2440	2440	2440	0
57	20241220	191000	135380890	2440	2440	2440	2440	0
58	20241220	190900	135380890	2440	2440	2440	2440	0
59	20241220	190800	135380890	2440	2440	2440	2440	0
60	20241220	190700	135380890	2440	2440	2440	2440	0
61	20241220	190600	135380890	2440	2440	2440	2440	0
62	20241220	190500	135380890	2440	2440	2440	2440	1670
63	20241220	190400	135380890	2440	2440	2440	2440	0
64	20241220	190300	135380890	2440	2440	2440	2440	0
65	20241220	190200	135380890	2440	2440	2440	2440	0
66	20241220	190100	135380890	2440	2440	2440	2440	0
67	20241220	190000	135380890	2440	2440	2440	2440	0
68	20241220	185900	135380890	2440	2440	2440	2440	0
69	20241220	185800	135380890	2440	2440	2440	2440	0
70	20241220	185700	135380890	2440	2440	2440	2440	0
71	20241220	185600	135380890	2440	2440	2440	2440	0
72	20241220	185500	135380890	2440	2440	2440	2440	0
73	20241220	185400	135380890	2440	2440	2440	2440	0
74	20241220	185300	135380890	2440	2440	2440	2440	0
75	20241220	185200	135380890	2440	2440	2440	2440	0
76	20241220	185100	135380890	2440	2440	2440	2440	0
77	20241220	185000	135380890	2440	2440	2440	2440	0
78	20241220	184900	135380890	2440	2440	2440	2440	0
79	20241220	184800	135380890	2440	2440	2440	2440	0
80	20241220	184700	135380890	2440	2440	2440	2440	0
81	20241220	184600	135380890	2440	2440	2440	2440	0
82	20241220	184500	135380890	2440	2440	2440	2440	0
83	20241220	184400	135380890	2440	2440	2440	2440	0
84	20241220	184300	135380890	2440	2440	2440	2440	0
85	20241220	184200	135380890	2440	2440	2440	2440	0
86	20241220	184100	135380890	2440	2440	2440	2440	0
87	20241220	184000	135380890	2440	2440	2440	2440	0
88	20241220	183900	135380890	2440	2440	2440	2440	0
89	20241220	183800	135380890	2440	2440	2440	2440	0
90	20241220	183700	135380890	2440	2440	2440	2440	0
91	20241220	183600	135380890	2440	2440	2440	2440	0
92	20241220	183500	135380890	2440	2440	2440	2440	1670
93	20241220	183400	135380890	2440	2440	2440	2440	0
94	20241220	183300	135380890	2440	2440	2440	2440	0
95	20241220	183200	135380890	2440	2440	2440	2440	0
96	20241220	183100	135380890	2440	2440	2440	2440	0
97	20241220	183000	135380890	2440	2440	2440	2440	0
98	20241220	182900	135380890	2440	2440	2440	2440	0
99	20241220	182800	135380890	2440	2440	2440	2440	0
100	20241220	182700	135380890	2440	2440	2440	2440	0
101	20241220	182600	135380890	2440	2440	2440	2440	0
102	20241220	182500	135380890	2440	2440	2440	2440	0
103	20241220	182400	135380890	2440	2440	2440	2440	0
104	20241220	182300	135380890	2440	2440	2440	2440	0
105	20241220	182200	135380890	2440	2440	2440	2440	0
106	20241220	182100	135380890	2440	2440	2440	2440	0
107	20241220	182000	135380890	2440	2440	2440	2440	0
108	20241220	181900	135380890	2440	2440	2440	2440	0
109	20241220	181800	135380890	2440	2440	2440	2440	0
110	20241220	181700	135380890	2440	2440	2440	2440	0
111	20241220	181600	135380890	2440	2440	2440	2440	0
112	20241220	181500	135380890	2440	2440	2440	2440	0
113	20241220	181400	135380890	2440	2440	2440	2440	0
114	20241220	181300	135380890	2440	2440	2440	2440	0
115	20241220	181200	135380890	2440	2440	2440	2440	0
116	20241220	181100	135380890	2440	2440	2440	2440	0
117	20241220	181000	135380890	2440	2440	2440	2440	0
118	20241220	180900	135380890	2440	2440	2440	2440	0
119	20241220	180800	135380890	2440	2440	2440	2440	0
120	20241220	180700	135380890	2440	2440	2440	2440	0
121	20241220	180600	135380890	2440	2440	2440	2440	0
122	20241220	180500	135380890	2440	2440	2440	2440	1670
123	20241220	180400	135380890	2440	2440	2440	2440	0
124	20241220	180300	135380890	2440	2440	2440	2440	0
125	20241220	180200	135380890	2440	2440	2440	2440	0
126	20241220	180100	135380890	2440	2440	2440	2440	0
127	20241220	180000	135380890	2440	2440	2440	2440	0
128	20241220	175900	135380890	2440	2440	2440	2440	0
129	20241220	175800	135380890	2440	2440	2440	2440	0
130	20241220	175700	135380890	2440	2440	2440	2440	0
131	20241220	175600	135380890	2440	2440	2440	2440	0
132	20241220	175500	135380890	2440	2440	2440	2440	0
133	20241220	175400	135380890	2440	2440	2440	2440	0
134	20241220	175300	135380890	2440	2440	2440	2440	0
135	20241220	175200	135380890	2440	2440	2440	2440	0
136	20241220	175100	135380890	2440	2440	2440	2440	0
137	20241220	175000	135380890	2440	2440	2440	2440	0
138	20241220	174900	135380890	2440	2440	2440	2440	0
139	20241220	174800	135380890	2440	2440	2440	2440	0
140	20241220	174700	135380890	2440	2440	2440	2440	0
141	20241220	174600	135380890	2440	2440	2440	2440	0
142	20241220	174500	135380890	2440	2440	2440	2440	0
143	20241220	174400	135380890	2440	2440	2440	2440	0
144	20241220	174300	135380890	2440	2440	2440	2440	0
145	20241220	174200	135380890	2440	2440	2440	2440	0
146	20241220	174100	135380890	2440	2440	2440	2440	0
147	20241220	174000	135380890	2440	2440	2440	2440	0
148	20241220	173900	135380890	2440	2440	2440	2440	0
149	20241220	173800	135380890	2440	2440	2440	2440	0
150	20241220	173700	135380890	2440	2440	2440	2440	0
151	20241220	173600	135380890	2440	2440	2440	2440	0
152	20241220	173500	135380890	2440	2440	2440	2440	1670
153	20241220	173400	135380890	2440	2440	2440	2440	0
154	20241220	173300	135380890	2440	2440	2440	2440	0
155	20241220	173200	135380890	2440	2440	2440	2440	0
156	20241220	173100	135380890	2440	2440	2440	2440	0
157	20241220	173000	135380890	2440	2440	2440	2440	0
158	20241220	172900	135380890	2440	2440	2440	2440	0
159	20241220	172800	135380890	2440	2440	2440	2440	0
160	20241220	172700	135380890	2440	2440	2440	2440	0
161	20241220	172600	135380890	2440	2440	2440	2440	0
162	20241220	172500	135380890	2440	2440	2440	2440	0
163	20241220	172400	135380890	2440	2440	2440	2440	0
164	20241220	172300	135380890	2440	2440	2440	2440	0
165	20241220	172200	135380890	2440	2440	2440	2440	0
166	20241220	172100	135380890	2440	2440	2440	2440	0
167	20241220	172000	135380890	2440	2440	2440	2440	0
168	20241220	171900	135380890	2440	2440	2440	2440	0
169	20241220	171800	135380890	2440	2440	2440	2440	0
170	20241220	171700	135380890	2440	2440	2440	2440	0
171	20241220	171600	135380890	2440	2440	2440	2440	0
172	20241220	171500	135380890	2440	2440	2440	2440	0
173	20241220	171400	135380890	2440	2440	2440	2440	0
174	20241220	171300	135380890	2440	2440	2440	2440	0
175	20241220	171200	135380890	2440	2440	2440	2440	0
176	20241220	171100	135380890	2440	2440	2440	2440	0
177	20241220	171000	135380890	2440	2440	2440	2440	0
178	20241220	170900	135380890	2440	2440	2440	2440	0
179	20241220	170800	135380890	2440	2440	2440	2440	0
180	20241220	170700	135380890	2440	2440	2440	2440	0
181	20241220	170600	135380890	2440	2440	2440	2440	0
182	20241220	170500	135380890	2440	2440	2440	2440	1670
183	20241220	170400	135380890	2440	2440	2440	2440	0
184	20241220	170300	135380890	2440	2440	2440	2440	0
185	20241220	170200	135380890	2440	2440	2440	2440	0
186	20241220	170100	135380890	2440	2440	2440	2440	0
187	20241220	170000	135380890	2440	2440	2440	2440	0
188	20241220	165900	135380890	2440	2440	2440	2440	0
189	20241220	165800	135380890	2440	2440	2440	2440	0
190	20241220	165700	135380890	2440	2440	2440	2440	0
191	20241220	165600	135380890	2440	2440	2440	2440	0
192	20241220	165500	135380890	2440	2440	2440	2440	0
193	20241220	165400	135380890	2440	2440	2440	2440	0
194	20241220	165300	135380890	2440	2440	2440	2440	0
195	20241220	165200	135380890	2440	2440	2440	2440	0
196	20241220	165100	135380890	2440	2440	2440	2440	0
197	20241220	165000	135380890	2440	2440	2440	2440	0
198	20241220	164900	135380890	2440	2440	2440	2440	0
199	20241220	164800	135380890	2440	2440	2440	2440	0
200	20241220	164700	135380890	2440	2440	2440	2440	0
201	20241220	164600	135380890	2440	2440	2440	2440	0
202	20241220	164500	135380890	2440	2440	2440	2440	0
203	20241220	164400	135380890	2440	2440	2440	2440	0
204	20241220	164300	135380890	2440	2440	2440	2440	0
205	20241220	164200	135380890	2440	2440	2440	2440	0
206	20241220	164100	135380890	2440	2440	2440	2440	0
207	20241220	164000	135380890	2440	2440	2440	2440	0
208	20241220	163900	135380890	2440	2440	2440	2440	0
209	20241220	163800	135380890	2440	2440	2440	2440	0
210	20241220	163700	135380890	2440	2440	2440	2440	0
211	20241220	163600	135380890	2440	2440	2440	2440	0
212	20241220	163500	135380890	2440	2440	2440	2440	1670
213	20241220	163400	135380890	2440	2440	2440	2440	0
214	20241220	163300	135380890	2440	2440	2440	2440	0
215	20241220	163200	135380890	2440	2440	2440	2440	0
216	20241220	163100	135380890	2440	2440	2440	2440	0
217	20241220	163000	135380890	2440	2440	2440	2440	0
218	20241220	162900	135380890	2440	2440	2440	2440	0
219	20241220	162800	135380890	2440	2440	2440	2440	0
220	20241220	162700	135380890	2440	2440	2440	2440	0
221	20241220	162600	135380890	2440	2440	2440	2440	0
222	20241220	162500	135380890	2440	2440	2440	2440	0
223	20241220	162400	135380890	2440	2440	2440	2440	0
224	20241220	162300	135380890	2440	2440	2440	2440	0
225	20241220	162200	135380890	2440	2440	2440	2440	0
226	20241220	162100	135380890	2440	2440	2440	2440	0
227	20241220	162000	135380890	2440	2440	2440	2440	0
228	20241220	161900	135380890	2440	2440	2440	2440	0
229	20241220	161800	135380890	2440	2440	2440	2440	0
230	20241220	161700	135380890	2440	2440	2440	2440	0
231	20241220	161600	135380890	2440	2440	2440	2440	0
232	20241220	161500	135380890	2440	2440	2440	2440	0
233	20241220	161400	135380890	2440	2440	2440	2440	0
234	20241220	161300	135380890	2440	2440	2440	2440	0
235	20241220	161200	135380890	2440	2440	2440	2440	0
236	20241220	161100	135380890	2440	2440	2440	2440	0
237	20241220	161000	135380890	2440	2440	2440	2440	0
238	20241220	160900	135380890	2440	2440	2440	2440	0
239	20241220	160800	135380890	2440	2440	2440	2440	0
240	20241220	160700	135380890	2440	2440	2440	2440	0
241	20241220	160600	135380890	2440	2440	2440	2440	0
242	20241220	160500	135380890	2440	2440	2440	2440	1670
243	20241220	160400	135380890	2440	2440	2440	2440	0
244	20241220	160300	135380890	2440	2440	2440	2440	0
245	20241220	160200	135380890	2440	2440	2440	2440	0
246	20241220	160100	135380890	2440	2440	2440	2440	0
247	20241220	160000	135380890	2440	2440	2440	2440	0
248	20241220	155900	135380890	2440	2440	2440	2440	0
249	20241220	155800	135380890	2440	2440	2440	2440	0
250	20241220	155700	135380890	2440	2440	2440	2440	0
251	20241220	155600	135380890	2440	2440	2440	2440	0
252	20241220	155500	135380890	2440	2440	2440	2440	0
253	20241220	155400	135380890	2440	2440	2440	2440	0
254	20241220	155300	135380890	2440	2440	2440	2440	0
255	20241220	155200	135380890	2440	2440	2440	2440	0
256	20241220	155100	135380890	2440	2440	2440	2440	0
257	20241220	155000	135380890	2440	2440	2440	2440	0
258	20241220	154900	135380890	2440	2440	2440	2440	0
259	20241220	154800	135380890	2440	2440	2440	2440	0
260	20241220	154700	135380890	2440	2440	2440	2440	0
261	20241220	154600	135380890	2440	2440	2440	2440	0
262	20241220	154500	135380890	2440	2440	2440	2440	0
263	20241220	154400	135380890	2440	2440	2440	2440	0
264	20241220	154300	135380890	2440	2440	2440	2440	0
265	20241220	154200	135380890	2440	2440	2440	2440	0
266	20241220	154100	135380890	2440	2440	2440	2440	0
267	20241220	154000	135380890	2440	2440	2440	2440	0
268	20241220	153900	135380890	2440	2440	2440	2440	0
269	20241220	153800	135380890	2440	2440	2440	2440	0
270	20241220	153700	135380890	2440	2440	2440	2440	0
271	20241220	153600	135380890	2440	2440	2440	2440	0
272	20241220	153500	135380890	2440	2440	2440	2440	1670
273	20241220	153400	135380890	2440	2440	2440	2440	0
274	20241220	153300	135380890	2440	2440	2440	2440	0
275	20241220	153200	135380890	2440	2440	2440	2440	0
276	20241220	153100	135380890	2440	2440	2440	2440	0
277	20241220	153000	135380890	2440	2440	2440	2440	1670
278	20241220	152900	131306090	2405	2405	2405	2405	0
279	20241220	152800	131306090	2405	2405	2405	2405	0
280	20241220	152700	131306090	2405	2405	2405	2405	0
281	20241220	152600	131306090	2405	2405	2405	2405	0
282	20241220	152500	131306090	2405	2405	2405	2405	0
283	20241220	152400	131306090	2405	2405	2405	2405	0
284	20241220	152300	131306090	2405	2405	2405	2405	0
285	20241220	152200	131306090	2405	2405	2405	2405	0
286	20241220	152100	131306090	2405	2405	2405	2405	0
287	20241220	152000	131306090	2405	2405	2405	2405	0
288	20241220	151900	131306090	2405	2405	2405	2400	1187
289	20241220	151800	128455985	2410	2410	2410	2410	0
290	20241220	151700	128455985	2410	2410	2410	2410	58
291	20241220	151600	128316205	2410	2410	2410	2410	0
292	20241220	151500	128316205	2410	2410	2410	2410	58
293	20241220	151400	128176425	2410	2410	2410	2410	0
294	20241220	151300	128176425	2410	2410	2410	2410	0
295	20241220	151200	128176425	2410	2410	2410	2410	0
296	20241220	151100	128176425	2410	2410	2410	2410	0
297	20241220	151000	128176425	2410	2410	2410	2410	0
298	20241220	150900	128176425	2410	2410	2410	2410	14
299	20241220	150800	128142685	2410	2410	2410	2410	0
300	20241220	150700	128142685	2410	2410	2410	2410	0
301	20241220	150600	128142685	2410	2410	2410	2410	0
302	20241220	150500	128142685	2410	2410	2410	2410	0
303	20241220	150400	128142685	2410	2410	2410	2410	0
304	20241220	150300	128142685	2410	2410	2410	2410	0
305	20241220	150200	128142685	2410	2410	2410	2410	0
306	20241220	150100	128142685	2410	2410	2410	2410	0
307	20241220	150000	128142685	2410	2410	2410	2410	0
308	20241220	145900	128142685	2410	2410	2410	2410	0
309	20241220	145800	128142685	2410	2410	2410	2410	0
310	20241220	145700	128142685	2410	2410	2410	2410	0
311	20241220	145600	128142685	2410	2410	2410	2410	6
312	20241220	145500	128128225	2410	2410	2410	2410	0
313	20241220	145400	128128225	2410	2410	2410	2410	0
314	20241220	145300	128128225	2410	2410	2410	2410	0
315	20241220	145200	128128225	2410	2410	2410	2410	0
316	20241220	145100	128128225	2410	2410	2410	2410	0
317	20241220	145000	128128225	2410	2410	2410	2410	0
318	20241220	144900	128128225	2410	2410	2410	2410	0
319	20241220	144800	128128225	2410	2410	2410	2410	0
320	20241220	144700	128128225	2410	2410	2410	2410	0
321	20241220	144600	128128225	2410	2410	2410	2410	0
322	20241220	144500	128128225	2410	2410	2410	2410	0
323	20241220	144400	128128225	2410	2410	2410	2410	0
324	20241220	144300	128128225	2410	2410	2410	2410	0
325	20241220	144200	128128225	2410	2410	2410	2410	0
326	20241220	144100	128128225	2410	2410	2410	2410	0
327	20241220	144000	128128225	2410	2410	2410	2410	0
328	20241220	143900	128128225	2410	2410	2410	2410	0
329	20241220	143800	128128225	2410	2410	2410	2410	0
330	20241220	143700	128128225	2410	2410	2410	2410	0
331	20241220	143600	128128225	2410	2410	2410	2410	0
332	20241220	143500	128128225	2410	2410	2410	2410	0
333	20241220	143400	128128225	2410	2410	2410	2410	0
334	20241220	143300	128128225	2410	2410	2410	2410	0
335	20241220	143200	128128225	2410	2410	2410	2410	0
336	20241220	143100	128128225	2410	2410	2410	2410	0
337	20241220	143000	128128225	2410	2410	2410	2410	0
338	20241220	142900	128128225	2410	2410	2410	2410	0
339	20241220	142800	128128225	2410	2410	2410	2410	0
340	20241220	142700	128128225	2410	2410	2410	2410	0
341	20241220	142600	128128225	2410	2410	2410	2410	6
342	20241220	142500	128113765	2410	2410	2410	2410	0
343	20241220	142400	128113765	2410	2410	2410	2410	0
344	20241220	142300	128113765	2410	2410	2410	2410	0
345	20241220	142200	128113765	2410	2410	2410	2410	0
346	20241220	142100	128113765	2410	2410	2410	2410	78
347	20241220	142000	127925785	2410	2410	2410	2410	0
348	20241220	141900	127925785	2410	2410	2410	2410	0
349	20241220	141800	127925785	2410	2410	2410	2410	0
350	20241220	141700	127925785	2410	2410	2410	2410	0
351	20241220	141600	127925785	2410	2410	2410	2410	0
352	20241220	141500	127925785	2410	2410	2410	2410	0
353	20241220	141400	127925785	2410	2410	2410	2410	0
354	20241220	141300	127925785	2410	2410	2410	2410	0
355	20241220	141200	127925785	2410	2410	2410	2410	0
356	20241220	141100	127925785	2410	2410	2410	2410	0
357	20241220	141000	127925785	2410	2410	2410	2410	0
358	20241220	140900	127925785	2410	2410	2410	2410	0
359	20241220	140800	127925785	2410	2410	2410	2410	0
360	20241220	140700	127925785	2410	2410	2410	2410	0
361	20241220	140600	127925785	2410	2410	2410	2410	0
362	20241220	140500	127925785	2410	2410	2410	2410	1
363	20241220	140400	127923375	2410	2410	2410	2410	0
364	20241220	140300	127923375	2410	2410	2410	2410	1
365	20241220	140200	127920965	2410	2410	2410	2410	0
366	20241220	140100	127920965	2410	2410	2410	2410	0
367	20241220	140000	127920965	2410	2410	2410	2410	40
368	20241220	135900	127824565	2410	2410	2410	2410	2
369	20241220	135800	127819745	2410	2410	2410	2410	0
370	20241220	135700	127819745	2410	2410	2410	2410	172
371	20241220	135600	127405225	2410	2410	2410	2410	0
372	20241220	135500	127405225	2410	2410	2410	2410	0
373	20241220	135400	127405225	2410	2410	2410	2410	0
374	20241220	135300	127405225	2410	2410	2410	2410	0
375	20241220	135200	127405225	2410	2410	2410	2410	1
376	20241220	135100	127402815	2410	2410	2410	2410	0
377	20241220	135000	127402815	2410	2410	2410	2410	1
378	20241220	134900	127400405	2405	2405	2405	2405	18
379	20241220	134800	127357115	2400	2400	2400	2400	0
380	20241220	134700	127357115	2400	2400	2400	2400	0
381	20241220	134600	127357115	2400	2400	2400	2400	0
382	20241220	134500	127357115	2400	2400	2400	2400	0
383	20241220	134400	127357115	2400	2400	2400	2400	0
384	20241220	134300	127357115	2400	2400	2400	2400	0
385	20241220	134200	127357115	2400	2400	2400	2400	0
386	20241220	134100	127357115	2400	2410	2410	2400	359
387	20241220	134000	126495300	2415	2415	2415	2415	0
388	20241220	133900	126495300	2415	2415	2415	2415	0
389	20241220	133800	126495300	2415	2415	2415	2415	0
390	20241220	133700	126495300	2415	2415	2415	2415	0
391	20241220	133600	126495300	2415	2415	2415	2415	0
392	20241220	133500	126495300	2415	2415	2415	2415	0
393	20241220	133400	126495300	2415	2410	2415	2410	2281
394	20241220	133300	120986690	2410	2425	2440	2410	2960
395	20241220	133200	113793575	2420	2400	2445	2400	2742
396	20241220	133100	107167405	2405	2415	2415	2405	2
397	20241220	133000	107162585	2420	2420	2420	2420	878
398	20241220	132900	105037825	2415	2380	2415	2380	1488
399	20241220	132800	101482720	2385	2400	2435	2385	3620
400	20241220	132700	92754495	2405	2410	2415	2395	837
401	20241220	132600	90742635	2420	2400	2445	2395	3465
402	20241220	132500	82409465	2415	2425	2435	2400	3189
403	20241220	132400	74714320	2430	2410	2455	2410	2262
404	20241220	132300	69213975	2410	2415	2455	2405	5239
405	20241220	132200	56493780	2410	2440	2455	2405	3866
406	20241220	132100	47116815	2440	2410	2440	2410	2044
407	20241220	132000	42188175	2410	2410	2410	2410	0
408	20241220	131900	42188175	2410	2400	2415	2400	2233
409	20241220	131800	36812325	2400	2400	2400	2400	0
410	20241220	131700	36812325	2400	2400	2400	2400	667
411	20241220	131600	35211525	2400	2425	2425	2400	4020
412	20241220	131500	25510740	2430	2430	2430	2430	0
413	20241220	131400	25510740	2430	2430	2430	2430	0
414	20241220	131300	25510740	2430	2430	2430	2430	0
415	20241220	131200	25510740	2430	2430	2430	2430	0
416	20241220	131100	25510740	2430	2430	2430	2430	1
417	20241220	131000	25508310	2430	2430	2430	2430	0
418	20241220	130900	25508310	2430	2430	2430	2430	0
419	20241220	130800	25508310	2430	2430	2430	2430	0
420	20241220	130700	25508310	2430	2430	2430	2430	0
421	20241220	130600	25508310	2430	2430	2430	2430	0
422	20241220	130500	25508310	2430	2430	2430	2430	0
423	20241220	130400	25508310	2430	2430	2430	2430	0
424	20241220	130300	25508310	2430	2430	2430	2430	0
425	20241220	130200	25508310	2430	2430	2430	2430	0
426	20241220	130100	25508310	2430	2430	2430	2430	0
427	20241220	130000	25508310	2430	2430	2430	2430	0
428	20241220	125900	25508310	2430	2430	2430	2430	0
429	20241220	125800	25508310	2430	2430	2430	2430	0
430	20241220	125700	25508310	2430	2430	2430	2430	0
431	20241220	125600	25508310	2430	2430	2430	2430	0
432	20241220	125500	25508310	2430	2430	2430	2430	0
433	20241220	125400	25508310	2430	2430	2430	2430	0
434	20241220	125300	25508310	2430	2430	2430	2430	0
435	20241220	125200	25508310	2430	2430	2430	2430	0
436	20241220	125100	25508310	2430	2430	2430	2430	0
437	20241220	125000	25508310	2430	2430	2430	2430	0
438	20241220	124900	25508310	2430	2430	2430	2430	0
439	20241220	124800	25508310	2430	2430	2430	2430	0
440	20241220	124700	25508310	2430	2430	2430	2430	0
441	20241220	124600	25508310	2430	2430	2430	2430	0
442	20241220	124500	25508310	2430	2430	2430	2430	0
443	20241220	124400	25508310	2430	2430	2430	2430	0
444	20241220	124300	25508310	2430	2430	2430	2430	0
445	20241220	124200	25508310	2430	2430	2430	2430	2
446	20241220	124100	25503450	2425	2425	2425	2425	0
447	20241220	124000	25503450	2425	2425	2425	2425	0
448	20241220	123900	25503450	2425	2425	2425	2425	0
449	20241220	123800	25503450	2425	2425	2425	2425	0
450	20241220	123700	25503450	2425	2425	2425	2425	0
451	20241220	123600	25503450	2425	2425	2425	2425	1
452	20241220	123500	25501025	2425	2425	2425	2425	4
453	20241220	123400	25491325	2425	2425	2425	2425	0
454	20241220	123300	25491325	2425	2425	2425	2425	0
455	20241220	123200	25491325	2425	2425	2425	2425	247
456	20241220	123100	24892350	2435	2430	2435	2430	200
457	20241220	123000	24405475	2435	2435	2435	2435	0
458	20241220	122900	24405475	2435	2435	2435	2435	0
459	20241220	122800	24405475	2435	2435	2435	2435	0
460	20241220	122700	24405475	2435	2435	2435	2435	0
461	20241220	122600	24405475	2435	2435	2435	2435	0
462	20241220	122500	24405475	2435	2435	2435	2435	0
463	20241220	122400	24405475	2435	2435	2435	2435	0
464	20241220	122300	24405475	2435	2435	2435	2435	0
465	20241220	122200	24405475	2435	2435	2435	2435	0
466	20241220	122100	24405475	2435	2435	2435	2435	0
467	20241220	122000	24405475	2435	2435	2435	2435	0
468	20241220	121900	24405475	2435	2435	2435	2435	0
469	20241220	121800	24405475	2435	2435	2435	2435	0
470	20241220	121700	24405475	2435	2435	2435	2435	0
471	20241220	121600	24405475	2435	2435	2435	2435	0
472	20241220	121500	24405475	2435	2435	2435	2435	0
473	20241220	121400	24405475	2435	2435	2435	2435	0
474	20241220	121300	24405475	2435	2435	2435	2435	0
475	20241220	121200	24405475	2435	2435	2435	2435	0
476	20241220	121100	24405475	2435	2435	2435	2435	0
477	20241220	121000	24405475	2435	2435	2435	2435	0
478	20241220	120900	24405475	2435	2435	2435	2435	0
479	20241220	120800	24405475	2435	2435	2435	2435	0
480	20241220	120700	24405475	2435	2435	2435	2435	0
481	20241220	120600	24405475	2435	2435	2435	2435	0
482	20241220	120500	24405475	2435	2435	2435	2435	0
483	20241220	120400	24405475	2435	2435	2435	2435	0
484	20241220	120300	24405475	2435	2435	2435	2435	0
485	20241220	120200	24405475	2435	2435	2435	2435	0
486	20241220	120100	24405475	2435	2435	2435	2435	0
487	20241220	120000	24405475	2435	2435	2435	2435	0
488	20241220	115900	24405475	2435	2435	2435	2435	0
489	20241220	115800	24405475	2435	2435	2435	2435	0
490	20241220	115700	24405475	2435	2435	2435	2435	0
491	20241220	115600	24405475	2435	2435	2435	2435	0
492	20241220	115500	24405475	2435	2435	2435	2435	0
493	20241220	115400	24405475	2435	2435	2435	2435	0
494	20241220	115300	24405475	2435	2435	2435	2435	0
495	20241220	115200	24405475	2435	2435	2435	2435	0
496	20241220	115100	24405475	2435	2435	2435	2435	0
497	20241220	115000	24405475	2435	2435	2435	2435	0
498	20241220	114900	24405475	2435	2435	2435	2435	0
499	20241220	114800	24405475	2435	2435	2435	2435	0
500	20241220	114700	24405475	2435	2435	2435	2435	0
501	20241220	114600	24405475	2435	2435	2455	2435	2650
502	20241220	114500	17939240	2425	2425	2425	2425	2
503	20241220	114400	17934390	2435	2435	2435	2435	0
504	20241220	114300	17934390	2435	2435	2435	2435	0
505	20241220	114200	17934390	2435	2435	2435	2435	0
506	20241220	114100	17934390	2435	2435	2435	2435	0
507	20241220	114000	17934390	2435	2435	2435	2435	0
508	20241220	113900	17934390	2435	2435	2435	2435	0
509	20241220	113800	17934390	2435	2435	2435	2435	4
510	20241220	113700	17924650	2435	2435	2435	2435	0
511	20241220	113600	17924650	2435	2435	2435	2435	0
512	20241220	113500	17924650	2435	2435	2435	2435	0
513	20241220	113400	17924650	2435	2435	2435	2435	0
514	20241220	113300	17924650	2435	2435	2435	2435	0
515	20241220	113200	17924650	2435	2435	2435	2435	0
516	20241220	113100	17924650	2435	2435	2435	2435	0
517	20241220	113000	17924650	2435	2435	2435	2435	0
518	20241220	112900	17924650	2435	2435	2435	2435	0
519	20241220	112800	17924650	2435	2435	2435	2435	0
520	20241220	112700	17924650	2435	2435	2435	2435	0
521	20241220	112600	17924650	2435	2435	2435	2435	0
522	20241220	112500	17924650	2435	2435	2435	2435	0
523	20241220	112400	17924650	2435	2435	2435	2435	0
524	20241220	112300	17924650	2435	2435	2435	2435	0
525	20241220	112200	17924650	2435	2435	2435	2435	0
526	20241220	112100	17924650	2435	2435	2435	2435	0
527	20241220	112000	17924650	2435	2435	2435	2435	0
528	20241220	111900	17924650	2435	2435	2435	2435	0
529	20241220	111800	17924650	2435	2435	2435	2435	0
530	20241220	111700	17924650	2435	2435	2435	2435	0
531	20241220	111600	17924650	2435	2435	2435	2435	0
532	20241220	111500	17924650	2435	2435	2435	2435	1
533	20241220	111400	17922215	2425	2425	2425	2425	0
534	20241220	111300	17922215	2425	2425	2425	2425	0
535	20241220	111200	17922215	2425	2425	2425	2425	6
536	20241220	111100	17907665	2435	2435	2435	2435	0
537	20241220	111000	17907665	2435	2435	2435	2435	0
538	20241220	110900	17907665	2435	2435	2435	2435	0
539	20241220	110800	17907665	2435	2435	2435	2435	0
540	20241220	110700	17907665	2435	2435	2435	2435	0
541	20241220	110600	17907665	2435	2435	2435	2435	0
542	20241220	110500	17907665	2435	2435	2435	2435	0
543	20241220	110400	17907665	2435	2435	2435	2435	0
544	20241220	110300	17907665	2435	2435	2435	2435	0
545	20241220	110200	17907665	2435	2435	2435	2435	0
546	20241220	110100	17907665	2435	2430	2435	2430	4
547	20241220	110000	17897930	2425	2425	2425	2425	0
548	20241220	105900	17897930	2425	2430	2430	2425	347
549	20241220	105800	17056385	2440	2440	2440	2440	0
550	20241220	105700	17056385	2440	2440	2440	2440	0
551	20241220	105600	17056385	2440	2440	2440	2440	0
552	20241220	105500	17056385	2440	2440	2440	2440	0
553	20241220	105400	17056385	2440	2440	2440	2440	0
554	20241220	105300	17056385	2440	2440	2440	2440	0
555	20241220	105200	17056385	2440	2440	2440	2440	0
556	20241220	105100	17056385	2440	2440	2440	2440	0
557	20241220	105000	17056385	2440	2440	2440	2440	0
558	20241220	104900	17056385	2440	2440	2440	2440	0
559	20241220	104800	17056385	2440	2440	2440	2440	0
560	20241220	104700	17056385	2440	2440	2440	2440	0
561	20241220	104600	17056385	2440	2440	2440	2440	0
562	20241220	104500	17056385	2440	2440	2440	2440	0
563	20241220	104400	17056385	2440	2440	2440	2440	0
564	20241220	104300	17056385	2440	2440	2440	2440	0
565	20241220	104200	17056385	2440	2440	2440	2440	0
566	20241220	104100	17056385	2440	2440	2440	2440	0
567	20241220	104000	17056385	2440	2440	2440	2440	0
568	20241220	103900	17056385	2440	2440	2440	2440	0
569	20241220	103800	17056385	2440	2440	2440	2440	0
570	20241220	103700	17056385	2440	2440	2440	2440	0
571	20241220	103600	17056385	2440	2440	2440	2440	0
572	20241220	103500	17056385	2440	2440	2440	2440	8
573	20241220	103400	17036865	2440	2440	2440	2440	0
574	20241220	103300	17036865	2440	2440	2440	2440	0
575	20241220	103200	17036865	2440	2440	2440	2440	4
576	20241220	103100	17027105	2440	2440	2440	2440	0
577	20241220	103000	17027105	2440	2440	2440	2440	0
578	20241220	102900	17027105	2440	2440	2440	2440	1
579	20241220	102800	17024665	2435	2435	2435	2435	0
580	20241220	102700	17024665	2435	2435	2435	2435	0
581	20241220	102600	17024665	2435	2435	2435	2435	0
582	20241220	102500	17024665	2435	2435	2435	2435	0
583	20241220	102400	17024665	2435	2435	2435	2435	0
584	20241220	102300	17024665	2435	2435	2435	2435	0
585	20241220	102200	17024665	2435	2435	2435	2435	0
586	20241220	102100	17024665	2435	2435	2435	2435	0
587	20241220	102000	17024665	2435	2435	2435	2435	0
588	20241220	101900	17024665	2435	2435	2435	2435	0
589	20241220	101800	17024665	2435	2435	2435	2435	0
590	20241220	101700	17024665	2435	2435	2435	2435	0
591	20241220	101600	17024665	2435	2435	2435	2435	0
592	20241220	101500	17024665	2435	2435	2435	2435	0
593	20241220	101400	17024665	2435	2435	2435	2435	0
594	20241220	101300	17024665	2435	2435	2435	2435	0
595	20241220	101200	17024665	2435	2435	2435	2435	0
596	20241220	101100	17024665	2435	2435	2435	2435	0
597	20241220	101000	17024665	2435	2435	2435	2435	0
598	20241220	100900	17024665	2435	2435	2435	2435	0
599	20241220	100800	17024665	2435	2435	2435	2435	0
600	20241220	100700	17024665	2435	2435	2435	2435	0
601	20241220	100600	17024665	2435	2435	2435	2435	0
602	20241220	100500	17024665	2435	2435	2435	2435	0
603	20241220	100400	17024665	2435	2435	2435	2435	0
604	20241220	100300	17024665	2435	2435	2435	2435	0
605	20241220	100200	17024665	2435	2435	2435	2435	0
606	20241220	100100	17024665	2435	2435	2435	2435	2
607	20241220	100000	17019795	2435	2435	2435	2435	0
608	20241220	095900	17019795	2435	2435	2435	2435	0
609	20241220	095800	17019795	2435	2435	2435	2435	0
610	20241220	095700	17019795	2435	2435	2435	2435	0
611	20241220	095600	17019795	2435	2435	2435	2435	0
612	20241220	095500	17019795	2435	2435	2435	2435	10
613	20241220	095400	16995445	2435	2435	2435	2435	0
614	20241220	095300	16995445	2435	2435	2435	2435	20
615	20241220	095200	16946745	2435	2435	2435	2435	0
616	20241220	095100	16946745	2435	2435	2435	2435	0
617	20241220	095000	16946745	2435	2435	2435	2435	10
618	20241220	094900	16922395	2435	2435	2435	2435	0
619	20241220	094800	16922395	2435	2435	2435	2435	2
620	20241220	094700	16917525	2425	2425	2425	2425	0
621	20241220	094600	16917525	2425	2425	2425	2425	0
622	20241220	094500	16917525	2425	2425	2425	2425	0
623	20241220	094400	16917525	2425	2425	2425	2425	0
624	20241220	094300	16917525	2425	2425	2425	2425	10
625	20241220	094200	16893275	2430	2430	2430	2430	4
626	20241220	094100	16883555	2430	2430	2430	2430	0
627	20241220	094000	16883555	2430	2430	2430	2430	0
628	20241220	093900	16883555	2430	2430	2430	2430	2
629	20241220	093800	16878695	2430	2430	2430	2430	0
630	20241220	093700	16878695	2430	2430	2430	2430	0
631	20241220	093600	16878695	2430	2430	2430	2430	0
632	20241220	093500	16878695	2430	2430	2430	2430	5
633	20241220	093400	16866545	2430	2430	2430	2430	0
634	20241220	093300	16866545	2430	2430	2430	2430	2
635	20241220	093200	16861685	2420	2420	2420	2420	0
636	20241220	093100	16861685	2420	2420	2420	2420	1
637	20241220	093000	16859265	2420	2420	2420	2420	0
638	20241220	092900	16859265	2420	2415	2445	2415	3385
639	20241220	092800	8651260	2415	2410	2415	2405	1971
640	20241220	092700	3903205	2410	2420	2420	2410	1306
641	20241220	092600	746890	2425	2425	2425	2425	0
642	20241220	092500	746890	2425	2425	2425	2425	0
643	20241220	092400	746890	2425	2425	2425	2425	0
644	20241220	092300	746890	2425	2425	2425	2425	0
645	20241220	092200	746890	2425	2425	2425	2425	0
646	20241220	092100	746890	2425	2425	2425	2425	0
647	20241220	092000	746890	2425	2425	2425	2425	0
648	20241220	091900	746890	2425	2425	2425	2425	0
649	20241220	091800	746890	2425	2425	2425	2425	0
650	20241220	091700	746890	2425	2430	2430	2425	106
651	20241220	091600	489835	2425	2425	2425	2425	0
652	20241220	091500	489835	2425	2425	2425	2425	0
653	20241220	091400	489835	2425	2425	2425	2425	3
654	20241220	091300	482560	2425	2425	2425	2425	0
655	20241220	091200	482560	2425	2425	2425	2425	0
656	20241220	091100	482560	2425	2425	2425	2425	0
657	20241220	091000	482560	2425	2420	2425	2420	81
658	20241220	090900	286520	2420	2445	2445	2420	111
659	20241220	090800	17220	2440	2440	2440	2440	0
660	20241220	090700	17220	2440	2440	2440	2440	0
661	20241220	090600	17220	2440	2440	2440	2440	0
662	20241220	090500	17220	2440	2460	2460	2440	6
663	20241220	090400	2480	2480	2480	2480	2480	0
664	20241220	090300	2480	2480	2480	2480	2480	0
665	20241220	090200	2480	2480	2480	2480	2480	1
666	20241220	090100	0	2440	2440	2440	2440	0
667	20241220	090000	0	2440	2440	2440	2440	0