KissMeData/377220/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212900	96216178	1851	1851	1851	1851	690
3	20241220	212800	96216178	1851	1851	1851	1851	0
4	20241220	212700	96216178	1851	1851	1851	1851	0
5	20241220	212600	96216178	1851	1851	1851	1851	0
6	20241220	212500	96216178	1851	1851	1851	1851	0
7	20241220	212400	96216178	1851	1851	1851	1851	0
8	20241220	212300	96216178	1851	1851	1851	1851	0
9	20241220	212200	96216178	1851	1851	1851	1851	0
10	20241220	212100	96216178	1851	1851	1851	1851	0
11	20241220	212000	96216178	1851	1851	1851	1851	0
12	20241220	211900	96216178	1851	1851	1851	1851	0
13	20241220	211800	96216178	1851	1851	1851	1851	0
14	20241220	211700	96216178	1851	1851	1851	1851	0
15	20241220	211600	96216178	1851	1851	1851	1851	0
16	20241220	211500	96216178	1851	1851	1851	1851	0
17	20241220	211400	96216178	1851	1851	1851	1851	0
18	20241220	211300	96216178	1851	1851	1851	1851	0
19	20241220	211200	96216178	1851	1851	1851	1851	0
20	20241220	211100	96216178	1851	1851	1851	1851	0
21	20241220	211000	96216178	1851	1851	1851	1851	0
22	20241220	210900	96216178	1851	1851	1851	1851	0
23	20241220	210800	96216178	1851	1851	1851	1851	0
24	20241220	210700	96216178	1851	1851	1851	1851	0
25	20241220	210600	96216178	1851	1851	1851	1851	0
26	20241220	210500	96216178	1851	1851	1851	1851	0
27	20241220	210400	96216178	1851	1851	1851	1851	0
28	20241220	210300	96216178	1851	1851	1851	1851	0
29	20241220	210200	96216178	1851	1851	1851	1851	0
30	20241220	210100	96216178	1851	1851	1851	1851	0
31	20241220	210000	96216178	1851	1851	1851	1851	0
32	20241220	205900	96216178	1851	1851	1851	1851	690
33	20241220	205800	96216178	1851	1851	1851	1851	0
34	20241220	205700	96216178	1851	1851	1851	1851	0
35	20241220	205600	96216178	1851	1851	1851	1851	0
36	20241220	205500	96216178	1851	1851	1851	1851	0
37	20241220	205400	96216178	1851	1851	1851	1851	0
38	20241220	205300	96216178	1851	1851	1851	1851	0
39	20241220	205200	96216178	1851	1851	1851	1851	0
40	20241220	205100	96216178	1851	1851	1851	1851	0
41	20241220	205000	96216178	1851	1851	1851	1851	0
42	20241220	204900	96216178	1851	1851	1851	1851	0
43	20241220	204800	96216178	1851	1851	1851	1851	0
44	20241220	204700	96216178	1851	1851	1851	1851	0
45	20241220	204600	96216178	1851	1851	1851	1851	0
46	20241220	204500	96216178	1851	1851	1851	1851	0
47	20241220	204400	96216178	1851	1851	1851	1851	0
48	20241220	204300	96216178	1851	1851	1851	1851	0
49	20241220	204200	96216178	1851	1851	1851	1851	0
50	20241220	204100	96216178	1851	1851	1851	1851	0
51	20241220	204000	96216178	1851	1851	1851	1851	0
52	20241220	203900	96216178	1851	1851	1851	1851	0
53	20241220	203800	96216178	1851	1851	1851	1851	0
54	20241220	203700	96216178	1851	1851	1851	1851	0
55	20241220	203600	96216178	1851	1851	1851	1851	0
56	20241220	203500	96216178	1851	1851	1851	1851	0
57	20241220	203400	96216178	1851	1851	1851	1851	0
58	20241220	203300	96216178	1851	1851	1851	1851	0
59	20241220	203200	96216178	1851	1851	1851	1851	0
60	20241220	203100	96216178	1851	1851	1851	1851	0
61	20241220	203000	96216178	1851	1851	1851	1851	0
62	20241220	202900	96216178	1851	1851	1851	1851	690
63	20241220	202800	96216178	1851	1851	1851	1851	0
64	20241220	202700	96216178	1851	1851	1851	1851	0
65	20241220	202600	96216178	1851	1851	1851	1851	0
66	20241220	202500	96216178	1851	1851	1851	1851	0
67	20241220	202400	96216178	1851	1851	1851	1851	0
68	20241220	202300	96216178	1851	1851	1851	1851	0
69	20241220	202200	96216178	1851	1851	1851	1851	0
70	20241220	202100	96216178	1851	1851	1851	1851	0
71	20241220	202000	96216178	1851	1851	1851	1851	0
72	20241220	201900	96216178	1851	1851	1851	1851	0
73	20241220	201800	96216178	1851	1851	1851	1851	0
74	20241220	201700	96216178	1851	1851	1851	1851	0
75	20241220	201600	96216178	1851	1851	1851	1851	0
76	20241220	201500	96216178	1851	1851	1851	1851	0
77	20241220	201400	96216178	1851	1851	1851	1851	0
78	20241220	201300	96216178	1851	1851	1851	1851	0
79	20241220	201200	96216178	1851	1851	1851	1851	0
80	20241220	201100	96216178	1851	1851	1851	1851	0
81	20241220	201000	96216178	1851	1851	1851	1851	0
82	20241220	200900	96216178	1851	1851	1851	1851	0
83	20241220	200800	96216178	1851	1851	1851	1851	0
84	20241220	200700	96216178	1851	1851	1851	1851	0
85	20241220	200600	96216178	1851	1851	1851	1851	0
86	20241220	200500	96216178	1851	1851	1851	1851	0
87	20241220	200400	96216178	1851	1851	1851	1851	0
88	20241220	200300	96216178	1851	1851	1851	1851	0
89	20241220	200200	96216178	1851	1851	1851	1851	0
90	20241220	200100	96216178	1851	1851	1851	1851	0
91	20241220	200000	96216178	1851	1851	1851	1851	0
92	20241220	195900	96216178	1851	1851	1851	1851	690
93	20241220	195800	96216178	1851	1851	1851	1851	0
94	20241220	195700	96216178	1851	1851	1851	1851	0
95	20241220	195600	96216178	1851	1851	1851	1851	0
96	20241220	195500	96216178	1851	1851	1851	1851	0
97	20241220	195400	96216178	1851	1851	1851	1851	0
98	20241220	195300	96216178	1851	1851	1851	1851	0
99	20241220	195200	96216178	1851	1851	1851	1851	0
100	20241220	195100	96216178	1851	1851	1851	1851	0
101	20241220	195000	96216178	1851	1851	1851	1851	0
102	20241220	194900	96216178	1851	1851	1851	1851	0
103	20241220	194800	96216178	1851	1851	1851	1851	0
104	20241220	194700	96216178	1851	1851	1851	1851	0
105	20241220	194600	96216178	1851	1851	1851	1851	0
106	20241220	194500	96216178	1851	1851	1851	1851	0
107	20241220	194400	96216178	1851	1851	1851	1851	0
108	20241220	194300	96216178	1851	1851	1851	1851	0
109	20241220	194200	96216178	1851	1851	1851	1851	0
110	20241220	194100	96216178	1851	1851	1851	1851	0
111	20241220	194000	96216178	1851	1851	1851	1851	0
112	20241220	193900	96216178	1851	1851	1851	1851	0
113	20241220	193800	96216178	1851	1851	1851	1851	0
114	20241220	193700	96216178	1851	1851	1851	1851	0
115	20241220	193600	96216178	1851	1851	1851	1851	0
116	20241220	193500	96216178	1851	1851	1851	1851	0
117	20241220	193400	96216178	1851	1851	1851	1851	0
118	20241220	193300	96216178	1851	1851	1851	1851	0
119	20241220	193200	96216178	1851	1851	1851	1851	0
120	20241220	193100	96216178	1851	1851	1851	1851	0
121	20241220	193000	96216178	1851	1851	1851	1851	0
122	20241220	192900	96216178	1851	1851	1851	1851	690
123	20241220	192800	96216178	1851	1851	1851	1851	0
124	20241220	192700	96216178	1851	1851	1851	1851	0
125	20241220	192600	96216178	1851	1851	1851	1851	0
126	20241220	192500	96216178	1851	1851	1851	1851	0
127	20241220	192400	96216178	1851	1851	1851	1851	0
128	20241220	192300	96216178	1851	1851	1851	1851	0
129	20241220	192200	96216178	1851	1851	1851	1851	0
130	20241220	192100	96216178	1851	1851	1851	1851	0
131	20241220	192000	96216178	1851	1851	1851	1851	0
132	20241220	191900	96216178	1851	1851	1851	1851	0
133	20241220	191800	96216178	1851	1851	1851	1851	0
134	20241220	191700	96216178	1851	1851	1851	1851	0
135	20241220	191600	96216178	1851	1851	1851	1851	0
136	20241220	191500	96216178	1851	1851	1851	1851	0
137	20241220	191400	96216178	1851	1851	1851	1851	0
138	20241220	191300	96216178	1851	1851	1851	1851	0
139	20241220	191200	96216178	1851	1851	1851	1851	0
140	20241220	191100	96216178	1851	1851	1851	1851	0
141	20241220	191000	96216178	1851	1851	1851	1851	0
142	20241220	190900	96216178	1851	1851	1851	1851	0
143	20241220	190800	96216178	1851	1851	1851	1851	0
144	20241220	190700	96216178	1851	1851	1851	1851	0
145	20241220	190600	96216178	1851	1851	1851	1851	0
146	20241220	190500	96216178	1851	1851	1851	1851	0
147	20241220	190400	96216178	1851	1851	1851	1851	0
148	20241220	190300	96216178	1851	1851	1851	1851	0
149	20241220	190200	96216178	1851	1851	1851	1851	0
150	20241220	190100	96216178	1851	1851	1851	1851	0
151	20241220	190000	96216178	1851	1851	1851	1851	0
152	20241220	185900	96216178	1851	1851	1851	1851	690
153	20241220	185800	96216178	1851	1851	1851	1851	0
154	20241220	185700	96216178	1851	1851	1851	1851	0
155	20241220	185600	96216178	1851	1851	1851	1851	0
156	20241220	185500	96216178	1851	1851	1851	1851	0
157	20241220	185400	96216178	1851	1851	1851	1851	0
158	20241220	185300	96216178	1851	1851	1851	1851	0
159	20241220	185200	96216178	1851	1851	1851	1851	0
160	20241220	185100	96216178	1851	1851	1851	1851	0
161	20241220	185000	96216178	1851	1851	1851	1851	0
162	20241220	184900	96216178	1851	1851	1851	1851	0
163	20241220	184800	96216178	1851	1851	1851	1851	0
164	20241220	184700	96216178	1851	1851	1851	1851	0
165	20241220	184600	96216178	1851	1851	1851	1851	0
166	20241220	184500	96216178	1851	1851	1851	1851	0
167	20241220	184400	96216178	1851	1851	1851	1851	0
168	20241220	184300	96216178	1851	1851	1851	1851	0
169	20241220	184200	96216178	1851	1851	1851	1851	0
170	20241220	184100	96216178	1851	1851	1851	1851	0
171	20241220	184000	96216178	1851	1851	1851	1851	0
172	20241220	183900	96216178	1851	1851	1851	1851	0
173	20241220	183800	96216178	1851	1851	1851	1851	0
174	20241220	183700	96216178	1851	1851	1851	1851	0
175	20241220	183600	96216178	1851	1851	1851	1851	0
176	20241220	183500	96216178	1851	1851	1851	1851	0
177	20241220	183400	96216178	1851	1851	1851	1851	0
178	20241220	183300	96216178	1851	1851	1851	1851	0
179	20241220	183200	96216178	1851	1851	1851	1851	0
180	20241220	183100	96216178	1851	1851	1851	1851	0
181	20241220	183000	96216178	1851	1851	1851	1851	0
182	20241220	182900	96216178	1851	1851	1851	1851	690
183	20241220	182800	96216178	1851	1851	1851	1851	0
184	20241220	182700	96216178	1851	1851	1851	1851	0
185	20241220	182600	96216178	1851	1851	1851	1851	0
186	20241220	182500	96216178	1851	1851	1851	1851	0
187	20241220	182400	96216178	1851	1851	1851	1851	0
188	20241220	182300	96216178	1851	1851	1851	1851	0
189	20241220	182200	96216178	1851	1851	1851	1851	0
190	20241220	182100	96216178	1851	1851	1851	1851	0
191	20241220	182000	96216178	1851	1851	1851	1851	0
192	20241220	181900	96216178	1851	1851	1851	1851	0
193	20241220	181800	96216178	1851	1851	1851	1851	0
194	20241220	181700	96216178	1851	1851	1851	1851	0
195	20241220	181600	96216178	1851	1851	1851	1851	0
196	20241220	181500	96216178	1851	1851	1851	1851	0
197	20241220	181400	96216178	1851	1851	1851	1851	0
198	20241220	181300	96216178	1851	1851	1851	1851	0
199	20241220	181200	96216178	1851	1851	1851	1851	0
200	20241220	181100	96216178	1851	1851	1851	1851	0
201	20241220	181000	96216178	1851	1851	1851	1851	0
202	20241220	180900	96216178	1851	1851	1851	1851	0
203	20241220	180800	96216178	1851	1851	1851	1851	0
204	20241220	180700	96216178	1851	1851	1851	1851	0
205	20241220	180600	96216178	1851	1851	1851	1851	0
206	20241220	180500	96216178	1851	1851	1851	1851	0
207	20241220	180400	96216178	1851	1851	1851	1851	0
208	20241220	180300	96216178	1851	1851	1851	1851	0
209	20241220	180200	96216178	1851	1851	1851	1851	0
210	20241220	180100	96216178	1851	1851	1851	1851	0
211	20241220	180000	96216178	1851	1851	1851	1851	0
212	20241220	175900	96216178	1851	1851	1851	1851	690
213	20241220	175800	96216178	1851	1851	1851	1851	0
214	20241220	175700	96216178	1851	1851	1851	1851	0
215	20241220	175600	96216178	1851	1851	1851	1851	0
216	20241220	175500	96216178	1851	1851	1851	1851	0
217	20241220	175400	96216178	1851	1851	1851	1851	0
218	20241220	175300	96216178	1851	1851	1851	1851	0
219	20241220	175200	96216178	1851	1851	1851	1851	0
220	20241220	175100	96216178	1851	1851	1851	1851	0
221	20241220	175000	96216178	1851	1851	1851	1851	0
222	20241220	174900	96216178	1851	1851	1851	1851	0
223	20241220	174800	96216178	1851	1851	1851	1851	0
224	20241220	174700	96216178	1851	1851	1851	1851	0
225	20241220	174600	96216178	1851	1851	1851	1851	0
226	20241220	174500	96216178	1851	1851	1851	1851	0
227	20241220	174400	96216178	1851	1851	1851	1851	0
228	20241220	174300	96216178	1851	1851	1851	1851	0
229	20241220	174200	96216178	1851	1851	1851	1851	0
230	20241220	174100	96216178	1851	1851	1851	1851	0
231	20241220	174000	96216178	1851	1851	1851	1851	0
232	20241220	173900	96216178	1851	1851	1851	1851	0
233	20241220	173800	96216178	1851	1851	1851	1851	0
234	20241220	173700	96216178	1851	1851	1851	1851	0
235	20241220	173600	96216178	1851	1851	1851	1851	0
236	20241220	173500	96216178	1851	1851	1851	1851	0
237	20241220	173400	96216178	1851	1851	1851	1851	0
238	20241220	173300	96216178	1851	1851	1851	1851	0
239	20241220	173200	96216178	1851	1851	1851	1851	0
240	20241220	173100	96216178	1851	1851	1851	1851	0
241	20241220	173000	96216178	1851	1851	1851	1851	0
242	20241220	172900	96216178	1851	1851	1851	1851	690
243	20241220	172800	96216178	1851	1851	1851	1851	0
244	20241220	172700	96216178	1851	1851	1851	1851	0
245	20241220	172600	96216178	1851	1851	1851	1851	0
246	20241220	172500	96216178	1851	1851	1851	1851	0
247	20241220	172400	96216178	1851	1851	1851	1851	0
248	20241220	172300	96216178	1851	1851	1851	1851	0
249	20241220	172200	96216178	1851	1851	1851	1851	0
250	20241220	172100	96216178	1851	1851	1851	1851	0
251	20241220	172000	96216178	1851	1851	1851	1851	0
252	20241220	171900	96216178	1851	1851	1851	1851	0
253	20241220	171800	96216178	1851	1851	1851	1851	0
254	20241220	171700	96216178	1851	1851	1851	1851	0
255	20241220	171600	96216178	1851	1851	1851	1851	0
256	20241220	171500	96216178	1851	1851	1851	1851	0
257	20241220	171400	96216178	1851	1851	1851	1851	0
258	20241220	171300	96216178	1851	1851	1851	1851	0
259	20241220	171200	96216178	1851	1851	1851	1851	0
260	20241220	171100	96216178	1851	1851	1851	1851	0
261	20241220	171000	96216178	1851	1851	1851	1851	0
262	20241220	170900	96216178	1851	1851	1851	1851	0
263	20241220	170800	96216178	1851	1851	1851	1851	0
264	20241220	170700	96216178	1851	1851	1851	1851	0
265	20241220	170600	96216178	1851	1851	1851	1851	0
266	20241220	170500	96216178	1851	1851	1851	1851	0
267	20241220	170400	96216178	1851	1851	1851	1851	0
268	20241220	170300	96216178	1851	1851	1851	1851	0
269	20241220	170200	96216178	1851	1851	1851	1851	0
270	20241220	170100	96216178	1851	1851	1851	1851	0
271	20241220	170000	96216178	1851	1851	1851	1851	0
272	20241220	165900	96216178	1851	1851	1851	1851	690
273	20241220	165800	96216178	1851	1851	1851	1851	0
274	20241220	165700	96216178	1851	1851	1851	1851	0
275	20241220	165600	96216178	1851	1851	1851	1851	0
276	20241220	165500	96216178	1851	1851	1851	1851	0
277	20241220	165400	96216178	1851	1851	1851	1851	0
278	20241220	165300	96216178	1851	1851	1851	1851	0
279	20241220	165200	96216178	1851	1851	1851	1851	0
280	20241220	165100	96216178	1851	1851	1851	1851	0
281	20241220	165000	96216178	1851	1851	1851	1851	0
282	20241220	164900	96216178	1851	1851	1851	1851	0
283	20241220	164800	96216178	1851	1851	1851	1851	0
284	20241220	164700	96216178	1851	1851	1851	1851	0
285	20241220	164600	96216178	1851	1851	1851	1851	0
286	20241220	164500	96216178	1851	1851	1851	1851	0
287	20241220	164400	96216178	1851	1851	1851	1851	0
288	20241220	164300	96216178	1851	1851	1851	1851	0
289	20241220	164200	96216178	1851	1851	1851	1851	0
290	20241220	164100	96216178	1851	1851	1851	1851	0
291	20241220	164000	96216178	1851	1851	1851	1851	0
292	20241220	163900	96216178	1851	1851	1851	1851	0
293	20241220	163800	96216178	1851	1851	1851	1851	0
294	20241220	163700	96216178	1851	1851	1851	1851	0
295	20241220	163600	96216178	1851	1851	1851	1851	0
296	20241220	163500	96216178	1851	1851	1851	1851	0
297	20241220	163400	96216178	1851	1851	1851	1851	0
298	20241220	163300	96216178	1851	1851	1851	1851	0
299	20241220	163200	96216178	1851	1851	1851	1851	0
300	20241220	163100	96216178	1851	1851	1851	1851	0
301	20241220	163000	96216178	1851	1851	1851	1851	0
302	20241220	162900	96216178	1851	1851	1851	1851	690
303	20241220	162800	96216178	1851	1851	1851	1851	0
304	20241220	162700	96216178	1851	1851	1851	1851	0
305	20241220	162600	96216178	1851	1851	1851	1851	0
306	20241220	162500	96216178	1851	1851	1851	1851	0
307	20241220	162400	96216178	1851	1851	1851	1851	0
308	20241220	162300	96216178	1851	1851	1851	1851	0
309	20241220	162200	96216178	1851	1851	1851	1851	0
310	20241220	162100	96216178	1851	1851	1851	1851	0
311	20241220	162000	96216178	1851	1851	1851	1851	0
312	20241220	161900	96216178	1851	1851	1851	1851	0
313	20241220	161800	96216178	1851	1851	1851	1851	0
314	20241220	161700	96216178	1851	1851	1851	1851	0
315	20241220	161600	96216178	1851	1851	1851	1851	0
316	20241220	161500	96216178	1851	1851	1851	1851	0
317	20241220	161400	96216178	1851	1851	1851	1851	0
318	20241220	161300	96216178	1851	1851	1851	1851	0
319	20241220	161200	96216178	1851	1851	1851	1851	0
320	20241220	161100	96216178	1851	1851	1851	1851	0
321	20241220	161000	96216178	1851	1851	1851	1851	0
322	20241220	160900	96216178	1851	1851	1851	1851	0
323	20241220	160800	96216178	1851	1851	1851	1851	0
324	20241220	160700	96216178	1851	1851	1851	1851	0
325	20241220	160600	96216178	1851	1851	1851	1851	0
326	20241220	160500	96216178	1851	1851	1851	1851	0
327	20241220	160400	96216178	1851	1851	1851	1851	0
328	20241220	160300	96216178	1851	1851	1851	1851	0
329	20241220	160200	96216178	1851	1851	1851	1851	0
330	20241220	160100	96216178	1851	1851	1851	1851	0
331	20241220	160000	96216178	1851	1851	1851	1851	0
332	20241220	155900	96216178	1851	1851	1851	1851	690
333	20241220	155800	96216178	1851	1851	1851	1851	0
334	20241220	155700	96216178	1851	1851	1851	1851	0
335	20241220	155600	96216178	1851	1851	1851	1851	0
336	20241220	155500	96216178	1851	1851	1851	1851	0
337	20241220	155400	96216178	1851	1851	1851	1851	0
338	20241220	155300	96216178	1851	1851	1851	1851	0
339	20241220	155200	96216178	1851	1851	1851	1851	0
340	20241220	155100	96216178	1851	1851	1851	1851	0
341	20241220	155000	96216178	1851	1851	1851	1851	0
342	20241220	154900	96216178	1851	1851	1851	1851	0
343	20241220	154800	96216178	1851	1851	1851	1851	0
344	20241220	154700	96216178	1851	1851	1851	1851	0
345	20241220	154600	96216178	1851	1851	1851	1851	0
346	20241220	154500	96216178	1851	1851	1851	1851	0
347	20241220	154400	96216178	1851	1851	1851	1851	0
348	20241220	154300	96216178	1851	1851	1851	1851	0
349	20241220	154200	96216178	1851	1851	1851	1851	0
350	20241220	154100	96216178	1851	1851	1851	1851	0
351	20241220	154000	96216178	1851	1851	1851	1851	0
352	20241220	153900	96216178	1851	1851	1851	1851	0
353	20241220	153800	96216178	1851	1851	1851	1851	0
354	20241220	153700	96216178	1851	1851	1851	1851	0
355	20241220	153600	96216178	1851	1851	1851	1851	0
356	20241220	153500	96216178	1851	1851	1851	1851	0
357	20241220	153400	96216178	1851	1851	1851	1851	0
358	20241220	153300	96216178	1851	1851	1851	1851	0
359	20241220	153200	96216178	1851	1851	1851	1851	0
360	20241220	153100	96216178	1851	1851	1851	1851	0
361	20241220	153000	96216178	1851	1851	1851	1851	690
362	20241220	152900	94938988	1851	1851	1851	1851	0
363	20241220	152800	94938988	1851	1851	1851	1851	0
364	20241220	152700	94938988	1851	1851	1851	1851	0
365	20241220	152600	94938988	1851	1851	1851	1851	0
366	20241220	152500	94938988	1851	1851	1851	1851	0
367	20241220	152400	94938988	1851	1851	1851	1851	0
368	20241220	152300	94938988	1851	1851	1851	1851	0
369	20241220	152200	94938988	1851	1851	1851	1851	0
370	20241220	152100	94938988	1851	1851	1851	1851	0
371	20241220	152000	94938988	1851	1851	1851	1851	0
372	20241220	151900	94938988	1851	1851	1851	1840	12
373	20241220	151800	94916787	1853	1853	1853	1853	1
374	20241220	151700	94914934	1852	1840	1853	1840	197
375	20241220	151600	94550290	1850	1850	1850	1850	0
376	20241220	151500	94550290	1850	1840	1850	1840	3
377	20241220	151400	94544760	1850	1850	1850	1850	10
378	20241220	151300	94526260	1840	1840	1840	1840	2
379	20241220	151200	94522580	1840	1840	1840	1840	0
380	20241220	151100	94522580	1840	1840	1840	1840	0
381	20241220	151000	94522580	1840	1840	1840	1840	1
382	20241220	150900	94520740	1853	1853	1853	1853	0
383	20241220	150800	94520740	1853	1853	1853	1853	0
384	20241220	150700	94520740	1853	1853	1853	1853	0
385	20241220	150600	94520740	1853	1846	1853	1846	1000
386	20241220	150500	92671351	1846	1846	1846	1846	0
387	20241220	150400	92671351	1846	1846	1846	1846	0
388	20241220	150300	92671351	1846	1846	1846	1846	7
389	20241220	150200	92658429	1846	1846	1846	1846	1
390	20241220	150100	92656583	1850	1850	1850	1850	0
391	20241220	150000	92656583	1850	1850	1850	1850	0
392	20241220	145900	92656583	1850	1850	1850	1850	0
393	20241220	145800	92656583	1850	1850	1850	1850	0
394	20241220	145700	92656583	1850	1850	1850	1850	0
395	20241220	145600	92656583	1850	1850	1850	1850	0
396	20241220	145500	92656583	1850	1850	1850	1850	0
397	20241220	145400	92656583	1850	1850	1850	1850	0
398	20241220	145300	92656583	1850	1850	1850	1850	0
399	20241220	145200	92656583	1850	1850	1850	1850	0
400	20241220	145100	92656583	1850	1850	1850	1850	0
401	20241220	145000	92656583	1850	1850	1850	1850	0
402	20241220	144900	92656583	1850	1850	1850	1850	0
403	20241220	144800	92656583	1850	1850	1850	1850	0
404	20241220	144700	92656583	1850	1850	1850	1850	0
405	20241220	144600	92656583	1850	1850	1850	1850	0
406	20241220	144500	92656583	1850	1850	1850	1850	0
407	20241220	144400	92656583	1850	1838	1850	1838	96
408	20241220	144300	92480123	1838	1838	1838	1838	10
409	20241220	144200	92461743	1838	1838	1838	1838	0
410	20241220	144100	92461743	1838	1837	1838	1837	10
411	20241220	144000	92443371	1828	1828	1828	1828	751
412	20241220	143900	91070543	1853	1853	1853	1853	0
413	20241220	143800	91070543	1853	1853	1853	1853	0
414	20241220	143700	91070543	1853	1853	1853	1853	0
415	20241220	143600	91070543	1853	1853	1853	1853	0
416	20241220	143500	91070543	1853	1853	1853	1853	0
417	20241220	143400	91070543	1853	1853	1853	1853	0
418	20241220	143300	91070543	1853	1853	1853	1853	0
419	20241220	143200	91070543	1853	1853	1853	1853	0
420	20241220	143100	91070543	1853	1853	1853	1853	0
421	20241220	143000	91070543	1853	1853	1853	1853	0
422	20241220	142900	91070543	1853	1853	1853	1853	0
423	20241220	142800	91070543	1853	1851	1853	1851	746
424	20241220	142700	89689633	1851	1851	1851	1851	0
425	20241220	142600	89689633	1851	1851	1851	1851	0
426	20241220	142500	89689633	1851	1851	1851	1851	0
427	20241220	142400	89689633	1851	1851	1851	1851	0
428	20241220	142300	89689633	1851	1851	1851	1851	0
429	20241220	142200	89689633	1851	1851	1851	1851	0
430	20241220	142100	89689633	1851	1851	1851	1851	0
431	20241220	142000	89689633	1851	1851	1851	1851	0
432	20241220	141900	89689633	1851	1851	1851	1851	0
433	20241220	141800	89689633	1851	1851	1851	1851	0
434	20241220	141700	89689633	1851	1853	1853	1828	6
435	20241220	141600	89678592	1853	1853	1853	1853	0
436	20241220	141500	89678592	1853	1853	1853	1853	15
437	20241220	141400	89650797	1853	1853	1853	1853	0
438	20241220	141300	89650797	1853	1852	1853	1852	515
439	20241220	141200	88696623	1855	1855	1855	1855	0
440	20241220	141100	88696623	1855	1855	1855	1855	0
441	20241220	141000	88696623	1855	1855	1855	1855	0
442	20241220	140900	88696623	1855	1855	1855	1855	4
443	20241220	140800	88689203	1856	1830	1856	1813	1754
444	20241220	140700	85496012	1845	1845	1845	1845	0
445	20241220	140600	85496012	1845	1845	1845	1845	0
446	20241220	140500	85496012	1845	1845	1845	1845	0
447	20241220	140400	85496012	1845	1845	1845	1845	0
448	20241220	140300	85496012	1845	1845	1845	1845	0
449	20241220	140200	85496012	1845	1845	1845	1845	0
450	20241220	140100	85496012	1845	1845	1845	1845	10
451	20241220	140000	85477562	1844	1845	1845	1843	284
452	20241220	135900	84953905	1845	1845	1845	1845	10
453	20241220	135800	84935455	1829	1831	1831	1829	3641
454	20241220	135700	78274722	1845	1845	1845	1845	1747
455	20241220	135600	75051507	1855	1855	1855	1855	0
456	20241220	135500	75051507	1855	1855	1855	1855	10
457	20241220	135400	75032957	1845	1845	1845	1845	253
458	20241220	135300	74566172	1845	1845	1845	1845	25
459	20241220	135200	74520047	1845	1845	1845	1845	0
460	20241220	135100	74520047	1845	1832	1845	1831	84
461	20241220	135000	74366065	1831	1838	1846	1831	4670
462	20241220	134900	65797986	1856	1836	1856	1836	116
463	20241220	134800	65584224	1856	1856	1856	1856	0
464	20241220	134700	65584224	1856	1856	1856	1856	0
465	20241220	134600	65584224	1856	1856	1856	1856	0
466	20241220	134500	65584224	1856	1856	1856	1856	0
467	20241220	134400	65584224	1856	1856	1856	1856	0
468	20241220	134300	65584224	1856	1856	1856	1856	0
469	20241220	134200	65584224	1856	1856	1856	1856	0
470	20241220	134100	65584224	1856	1856	1856	1856	0
471	20241220	134000	65584224	1856	1856	1856	1856	0
472	20241220	133900	65584224	1856	1856	1856	1856	1604
473	20241220	133800	62607200	1857	1852	1857	1852	1406
474	20241220	133700	59998774	1856	1836	1856	1835	546
475	20241220	133600	58996200	1856	1856	1856	1856	0
476	20241220	133500	58996200	1856	1856	1856	1856	10
477	20241220	133400	58977640	1838	1875	1875	1838	1709
478	20241220	133300	55834686	1841	1851	1851	1841	3218
479	20241220	133200	49890926	1880	1880	1880	1880	0
480	20241220	133100	49890926	1880	1880	1880	1880	0
481	20241220	133000	49890926	1880	1880	1880	1880	0
482	20241220	132900	49890926	1880	1880	1880	1880	0
483	20241220	132800	49890926	1880	1880	1880	1880	0
484	20241220	132700	49890926	1880	1880	1880	1880	0
485	20241220	132600	49890926	1880	1880	1880	1880	0
486	20241220	132500	49890926	1880	1880	1880	1880	0
487	20241220	132400	49890926	1880	1880	1880	1880	0
488	20241220	132300	49890926	1880	1880	1880	1880	0
489	20241220	132200	49890926	1880	1880	1880	1880	0
490	20241220	132100	49890926	1880	1880	1880	1880	0
491	20241220	132000	49890926	1880	1880	1880	1880	0
492	20241220	131900	49890926	1880	1880	1880	1880	0
493	20241220	131800	49890926	1880	1880	1880	1880	0
494	20241220	131700	49890926	1880	1880	1880	1880	0
495	20241220	131600	49890926	1880	1880	1880	1880	0
496	20241220	131500	49890926	1880	1880	1880	1880	100
497	20241220	131400	49702926	1880	1880	1880	1880	0
498	20241220	131300	49702926	1880	1854	1880	1854	801
499	20241220	131200	48212501	1854	1854	1854	1854	0
500	20241220	131100	48212501	1854	1854	1854	1854	10
501	20241220	131000	48193961	1854	1837	1854	1837	272
502	20241220	130900	47694280	1854	1854	1854	1854	0
503	20241220	130800	47694280	1854	1854	1854	1854	0
504	20241220	130700	47694280	1854	1854	1854	1854	10
505	20241220	130600	47675740	1854	1854	1854	1854	271
506	20241220	130500	47173306	1854	1854	1854	1854	11
507	20241220	130400	47152912	1854	1854	1854	1854	0
508	20241220	130300	47152912	1854	1854	1854	1854	0
509	20241220	130200	47152912	1854	1854	1854	1854	20
510	20241220	130100	47115832	1854	1854	1854	1854	0
511	20241220	130000	47115832	1854	1854	1854	1854	116
512	20241220	125900	46900768	1854	1836	1854	1836	52
513	20241220	125800	46805278	1854	1854	1854	1854	0
514	20241220	125700	46805278	1854	1854	1854	1854	0
515	20241220	125600	46805278	1854	1854	1854	1854	0
516	20241220	125500	46805278	1854	1854	1854	1854	0
517	20241220	125400	46805278	1854	1854	1854	1854	0
518	20241220	125300	46805278	1854	1854	1854	1854	1
519	20241220	125200	46803424	1854	1854	1854	1854	0
520	20241220	125100	46803424	1854	1835	1854	1835	510
521	20241220	125000	45867384	1854	1854	1854	1854	0
522	20241220	124900	45867384	1854	1854	1854	1854	0
523	20241220	124800	45867384	1854	1854	1854	1854	0
524	20241220	124700	45867384	1854	1854	1854	1854	0
525	20241220	124600	45867384	1854	1854	1854	1854	0
526	20241220	124500	45867384	1854	1854	1854	1854	20
527	20241220	124400	45830304	1854	1854	1854	1854	0
528	20241220	124300	45830304	1854	1854	1854	1854	0
529	20241220	124200	45830304	1854	1854	1854	1854	0
530	20241220	124100	45830304	1854	1854	1854	1854	2
531	20241220	124000	45826596	1854	1854	1854	1854	54
532	20241220	123900	45726480	1854	1853	1855	1853	1100
533	20241220	123800	43686646	1850	1849	1850	1849	1776
534	20241220	123700	40401201	1849	1849	1849	1849	0
535	20241220	123600	40401201	1849	1849	1849	1849	0
536	20241220	123500	40401201	1849	1849	1849	1849	0
537	20241220	123400	40401201	1849	1849	1849	1849	0
538	20241220	123300	40401201	1849	1832	1849	1832	68
539	20241220	123200	40276353	1849	1849	1849	1849	0
540	20241220	123100	40276353	1849	1849	1849	1849	0
541	20241220	123000	40276353	1849	1849	1849	1849	0
542	20241220	122900	40276353	1849	1849	1849	1849	0
543	20241220	122800	40276353	1849	1849	1849	1849	11
544	20241220	122700	40256014	1845	1844	1846	1844	503
545	20241220	122600	39327989	1845	1845	1845	1845	0
546	20241220	122500	39327989	1845	1844	1845	1844	50
547	20241220	122400	39235751	1845	1845	1845	1845	0
548	20241220	122300	39235751	1845	1844	1845	1830	1326
549	20241220	122200	36808199	1853	1853	1853	1853	0
550	20241220	122100	36808199	1853	1853	1853	1853	0
551	20241220	122000	36808199	1853	1853	1853	1853	11
552	20241220	121900	36787816	1858	1858	1858	1858	0
553	20241220	121800	36787816	1858	1832	1858	1831	154
554	20241220	121700	36503099	1856	1849	1856	1831	177
555	20241220	121600	36177835	1891	1891	1891	1891	0
556	20241220	121500	36177835	1891	1891	1891	1891	0
557	20241220	121400	36177835	1891	1891	1891	1891	0
558	20241220	121300	36177835	1891	1891	1891	1891	0
559	20241220	121200	36177835	1891	1891	1891	1891	0
560	20241220	121100	36177835	1891	1850	1891	1849	510
561	20241220	121000	35234367	1850	1850	1850	1850	500
562	20241220	120900	34309367	1893	1893	1893	1893	1
563	20241220	120800	34307474	1893	1893	1893	1893	10
564	20241220	120700	34288544	1893	1893	1893	1893	1
565	20241220	120600	34286651	1831	1894	1894	1831	1003
566	20241220	120500	32418939	1896	1896	1896	1896	0
567	20241220	120400	32418939	1896	1896	1896	1896	0
568	20241220	120300	32418939	1896	1896	1896	1896	0
569	20241220	120200	32418939	1896	1896	1896	1896	0
570	20241220	120100	32418939	1896	1883	1896	1883	310
571	20241220	120000	31835079	1883	1883	1883	1883	24
572	20241220	115900	31789887	1897	1897	1897	1897	0
573	20241220	115800	31789887	1897	1897	1897	1897	239
574	20241220	115700	31336504	1897	1897	1897	1897	0
575	20241220	115600	31336504	1897	1897	1897	1897	8
576	20241220	115500	31321328	1897	1897	1897	1897	0
577	20241220	115400	31321328	1897	1897	1897	1897	0
578	20241220	115300	31321328	1897	1897	1897	1897	0
579	20241220	115200	31321328	1897	1897	1897	1897	0
580	20241220	115100	31321328	1897	1897	1897	1897	0
581	20241220	115000	31321328	1897	1897	1897	1897	0
582	20241220	114900	31321328	1897	1896	1897	1896	21
583	20241220	114800	31281510	1882	1882	1882	1882	19
584	20241220	114700	31245752	1900	1900	1900	1900	0
585	20241220	114600	31245752	1900	1900	1900	1900	0
586	20241220	114500	31245752	1900	1900	1900	1900	0
587	20241220	114400	31245752	1900	1900	1900	1900	0
588	20241220	114300	31245752	1900	1900	1900	1900	0
589	20241220	114200	31245752	1900	1897	1900	1878	152
590	20241220	114100	30957804	1896	1878	1896	1878	38
591	20241220	114000	30886080	1900	1900	1900	1900	0
592	20241220	113900	30886080	1900	1900	1900	1900	0
593	20241220	113800	30886080	1900	1896	1900	1896	500
594	20241220	113700	29937938	1900	1898	1900	1898	1000
595	20241220	113600	28038639	1898	1898	1898	1898	0
596	20241220	113500	28038639	1898	1898	1898	1898	0
597	20241220	113400	28038639	1898	1898	1898	1898	10
598	20241220	113300	28019659	1878	1878	1878	1878	0
599	20241220	113200	28019659	1878	1881	1881	1878	6
600	20241220	113100	28008381	1899	1899	1899	1899	2
601	20241220	113000	28004583	1898	1898	1898	1898	5
602	20241220	112900	27995093	1898	1898	1898	1898	0
603	20241220	112800	27995093	1898	1898	1898	1898	6
604	20241220	112700	27983705	1899	1899	1899	1899	0
605	20241220	112600	27983705	1899	1899	1899	1899	0
606	20241220	112500	27983705	1899	1899	1899	1899	0
607	20241220	112400	27983705	1899	1899	1899	1899	0
608	20241220	112300	27983705	1899	1899	1899	1899	0
609	20241220	112200	27983705	1899	1899	1899	1899	0
610	20241220	112100	27983705	1899	1899	1899	1899	0
611	20241220	112000	27983705	1899	1899	1899	1899	0
612	20241220	111900	27983705	1899	1899	1899	1899	30
613	20241220	111800	27926735	1899	1899	1899	1899	0
614	20241220	111700	27926735	1899	1899	1899	1899	4
615	20241220	111600	27919139	1899	1899	1899	1899	0
616	20241220	111500	27919139	1899	1899	1899	1899	5
617	20241220	111400	27909644	1900	1899	1900	1899	57
618	20241220	111300	27801400	1890	1900	1900	1882	161
619	20241220	111200	27497899	1895	1899	1900	1829	3561
620	20241220	111100	20878472	1900	1900	1900	1900	0
621	20241220	111000	20878472	1900	1900	1900	1900	0
622	20241220	110900	20878472	1900	1900	1900	1900	0
623	20241220	110800	20878472	1900	1900	1900	1900	0
624	20241220	110700	20878472	1900	1900	1900	1900	53
625	20241220	110600	20777772	1900	1900	1900	1900	100
626	20241220	110500	20587772	1900	1900	1900	1900	0
627	20241220	110400	20587772	1900	1900	1900	1900	0
628	20241220	110300	20587772	1900	1900	1900	1900	0
629	20241220	110200	20587772	1900	1900	1900	1900	0
630	20241220	110100	20587772	1900	1900	1900	1900	0
631	20241220	110000	20587772	1900	1900	1900	1900	0
632	20241220	105900	20587772	1900	1899	1900	1899	292
633	20241220	105800	20033164	1900	1900	1900	1900	0
634	20241220	105700	20033164	1900	1900	1900	1900	0
635	20241220	105600	20033164	1900	1900	1900	1900	0
636	20241220	105500	20033164	1900	1900	1900	1900	0
637	20241220	105400	20033164	1900	1900	1900	1900	0
638	20241220	105300	20033164	1900	1900	1900	1900	1
639	20241220	105200	20031264	1905	1900	1905	1900	2
640	20241220	105100	20027459	1905	1905	1905	1905	1
641	20241220	105000	20025554	1900	1900	1905	1900	5
642	20241220	104900	20016044	1905	1900	1905	1900	24
643	20241220	104800	19970434	1900	1900	1900	1900	72
644	20241220	104700	19833634	1905	1905	1905	1905	0
645	20241220	104600	19833634	1905	1905	1905	1905	0
646	20241220	104500	19833634	1905	1905	1905	1905	0
647	20241220	104400	19833634	1905	1905	1905	1905	0
648	20241220	104300	19833634	1905	1905	1905	1905	0
649	20241220	104200	19833634	1905	1905	1905	1905	0
650	20241220	104100	19833634	1905	1905	1905	1905	1
651	20241220	104000	19831729	1900	1900	1900	1900	0
652	20241220	103900	19831729	1900	1900	1900	1900	0
653	20241220	103800	19831729	1900	1900	1900	1900	0
654	20241220	103700	19831729	1900	1900	1900	1900	0
655	20241220	103600	19831729	1900	1900	1900	1900	0
656	20241220	103500	19831729	1900	1900	1900	1900	0
657	20241220	103400	19831729	1900	1900	1900	1900	0
658	20241220	103300	19831729	1900	1900	1900	1900	0
659	20241220	103200	19831729	1900	1900	1900	1900	1000
660	20241220	103100	17931729	1905	1905	1905	1905	2
661	20241220	103000	17927919	1905	1905	1905	1905	3
662	20241220	102900	17922204	1906	1906	1906	1906	0
663	20241220	102800	17922204	1906	1906	1906	1906	0
664	20241220	102700	17922204	1906	1906	1906	1906	10
665	20241220	102600	17903144	1901	1902	1902	1901	2
666	20241220	102500	17899341	1906	1906	1906	1906	0
667	20241220	102400	17899341	1906	1906	1906	1906	5
668	20241220	102300	17889811	1903	1904	1905	1903	4
669	20241220	102200	17882195	1905	1905	1905	1905	0
670	20241220	102100	17882195	1905	1901	1905	1901	11
671	20241220	102000	17861244	1907	1907	1907	1907	5
672	20241220	101900	17851709	1902	1902	1902	1902	0
673	20241220	101800	17851709	1902	1902	1902	1902	5
674	20241220	101700	17842199	1909	1909	1909	1909	0
675	20241220	101600	17842199	1909	1909	1909	1909	0
676	20241220	101500	17842199	1909	1908	1909	1908	6
677	20241220	101400	17830750	1908	1908	1908	1908	10
678	20241220	101300	17811670	1910	1910	1910	1910	0
679	20241220	101200	17811670	1910	1906	1910	1906	13
680	20241220	101100	17786872	1902	1902	1902	1902	496
681	20241220	101000	16843480	1902	1902	1902	1902	0
682	20241220	100900	16843480	1902	1902	1902	1902	0
683	20241220	100800	16843480	1902	1902	1902	1902	0
684	20241220	100700	16843480	1902	1902	1902	1902	0
685	20241220	100600	16843480	1902	1902	1902	1902	0
686	20241220	100500	16843480	1902	1902	1902	1902	0
687	20241220	100400	16843480	1902	1902	1902	1902	0
688	20241220	100300	16843480	1902	1902	1902	1902	24
689	20241220	100200	16797832	1902	1902	1902	1902	0
690	20241220	100100	16797832	1902	1902	1902	1902	0
691	20241220	100000	16797832	1902	1902	1902	1902	0
692	20241220	095900	16797832	1902	1902	1902	1902	0
693	20241220	095800	16797832	1902	1902	1902	1902	0
694	20241220	095700	16797832	1902	1900	1902	1900	19
695	20241220	095600	16761700	1906	1900	1906	1900	7
696	20241220	095500	16748370	1906	1906	1906	1906	0
697	20241220	095400	16748370	1906	1906	1906	1906	0
698	20241220	095300	16748370	1906	1911	1911	1906	197
699	20241220	095200	16372838	1906	1906	1906	1906	51
700	20241220	095100	16275632	1911	1911	1911	1911	0
701	20241220	095000	16275632	1911	1911	1911	1911	0
702	20241220	094900	16275632	1911	1911	1911	1911	0
703	20241220	094800	16275632	1911	1911	1911	1911	10
704	20241220	094700	16256522	1910	1910	1910	1910	300
705	20241220	094600	15683522	1910	1910	1910	1910	0
706	20241220	094500	15683522	1910	1910	1910	1910	0
707	20241220	094400	15683522	1910	1910	1910	1910	1
708	20241220	094300	15681612	1910	1909	1910	1909	202
709	20241220	094200	15295989	1909	1909	1909	1909	3
710	20241220	094100	15290262	1906	1906	1906	1906	0
711	20241220	094000	15290262	1906	1906	1906	1906	0
712	20241220	093900	15290262	1906	1906	1906	1906	0
713	20241220	093800	15290262	1906	1906	1906	1906	0
714	20241220	093700	15290262	1906	1906	1906	1906	0
715	20241220	093600	15290262	1906	1906	1906	1906	0
716	20241220	093500	15290262	1906	1906	1906	1906	0
717	20241220	093400	15290262	1906	1906	1906	1906	225
718	20241220	093300	14861412	1906	1906	1906	1906	15
719	20241220	093200	14832822	1906	1906	1906	1906	0
720	20241220	093100	14832822	1906	1906	1906	1906	0
721	20241220	093000	14832822	1906	1906	1906	1906	0
722	20241220	092900	14832822	1906	1906	1906	1906	0
723	20241220	092800	14832822	1906	1906	1906	1906	10
724	20241220	092700	14813762	1905	1905	1905	1905	10
725	20241220	092600	14794712	1894	1905	1905	1894	22
726	20241220	092500	14752879	1906	1906	1906	1906	0
727	20241220	092400	14752879	1906	1906	1906	1906	4064
728	20241220	092300	7006895	1906	1906	1906	1906	811
729	20241220	092200	5461129	1906	1907	1907	1906	282
730	20241220	092100	4923487	1906	1906	1906	1906	1073
731	20241220	092000	2878349	1906	1904	1906	1904	927
732	20241220	091900	1112527	1906	1906	1906	1906	0
733	20241220	091800	1112527	1906	1906	1906	1906	0
734	20241220	091700	1112527	1906	1906	1906	1894	11
735	20241220	091600	1091573	1895	1906	1906	1895	20
736	20241220	091500	1053475	1895	1896	1896	1894	205
737	20241220	091400	664913	1908	1908	1908	1908	0
738	20241220	091300	664913	1908	1908	1908	1908	0
739	20241220	091200	664913	1908	1908	1908	1908	0
740	20241220	091100	664913	1908	1897	1908	1896	31
741	20241220	091000	606064	1908	1908	1908	1908	10
742	20241220	090900	586984	1897	1899	1908	1897	219
743	20241220	090800	171128	1909	1909	1909	1909	0
744	20241220	090700	171128	1909	1909	1909	1909	0
745	20241220	090600	171128	1909	1909	1909	1909	1
746	20241220	090500	169219	1899	1901	1901	1899	67
747	20241220	090400	41922	1901	1905	1905	1901	13
748	20241220	090300	17179	1909	1909	1909	1909	0
749	20241220	090200	17179	1909	1909	1909	1909	0
750	20241220	090100	17179	1909	1908	1909	1908	8
751	20241220	090000	1910	1910	1910	1910	1910	1