KissMeData/093920/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200600	143564810	5660	5660	5660	5660	200
3	20241220	200500	143564810	5660	5660	5660	5660	0
4	20241220	200400	143564810	5660	5660	5660	5660	0
5	20241220	200300	143564810	5660	5660	5660	5660	0
6	20241220	200200	143564810	5660	5660	5660	5660	0
7	20241220	200100	143564810	5660	5660	5660	5660	0
8	20241220	200000	143564810	5660	5660	5660	5660	0
9	20241220	195900	143564810	5660	5660	5660	5660	0
10	20241220	195800	143564810	5660	5660	5660	5660	0
11	20241220	195700	143564810	5660	5660	5660	5660	0
12	20241220	195600	143564810	5660	5660	5660	5660	0
13	20241220	195500	143564810	5660	5660	5660	5660	0
14	20241220	195400	143564810	5660	5660	5660	5660	0
15	20241220	195300	143564810	5660	5660	5660	5660	0
16	20241220	195200	143564810	5660	5660	5660	5660	0
17	20241220	195100	143564810	5660	5660	5660	5660	0
18	20241220	195000	143564810	5660	5660	5660	5660	0
19	20241220	194900	143564810	5660	5660	5660	5660	0
20	20241220	194800	143564810	5660	5660	5660	5660	0
21	20241220	194700	143564810	5660	5660	5660	5660	0
22	20241220	194600	143564810	5660	5660	5660	5660	0
23	20241220	194500	143564810	5660	5660	5660	5660	0
24	20241220	194400	143564810	5660	5660	5660	5660	0
25	20241220	194300	143564810	5660	5660	5660	5660	0
26	20241220	194200	143564810	5660	5660	5660	5660	0
27	20241220	194100	143564810	5660	5660	5660	5660	0
28	20241220	194000	143564810	5660	5660	5660	5660	0
29	20241220	193900	143564810	5660	5660	5660	5660	0
30	20241220	193800	143564810	5660	5660	5660	5660	0
31	20241220	193700	143564810	5660	5660	5660	5660	0
32	20241220	193600	143564810	5660	5660	5660	5660	200
33	20241220	193500	143564810	5660	5660	5660	5660	0
34	20241220	193400	143564810	5660	5660	5660	5660	0
35	20241220	193300	143564810	5660	5660	5660	5660	0
36	20241220	193200	143564810	5660	5660	5660	5660	0
37	20241220	193100	143564810	5660	5660	5660	5660	0
38	20241220	193000	143564810	5660	5660	5660	5660	0
39	20241220	192900	143564810	5660	5660	5660	5660	0
40	20241220	192800	143564810	5660	5660	5660	5660	0
41	20241220	192700	143564810	5660	5660	5660	5660	0
42	20241220	192600	143564810	5660	5660	5660	5660	0
43	20241220	192500	143564810	5660	5660	5660	5660	0
44	20241220	192400	143564810	5660	5660	5660	5660	0
45	20241220	192300	143564810	5660	5660	5660	5660	0
46	20241220	192200	143564810	5660	5660	5660	5660	0
47	20241220	192100	143564810	5660	5660	5660	5660	0
48	20241220	192000	143564810	5660	5660	5660	5660	0
49	20241220	191900	143564810	5660	5660	5660	5660	0
50	20241220	191800	143564810	5660	5660	5660	5660	0
51	20241220	191700	143564810	5660	5660	5660	5660	0
52	20241220	191600	143564810	5660	5660	5660	5660	0
53	20241220	191500	143564810	5660	5660	5660	5660	0
54	20241220	191400	143564810	5660	5660	5660	5660	0
55	20241220	191300	143564810	5660	5660	5660	5660	0
56	20241220	191200	143564810	5660	5660	5660	5660	0
57	20241220	191100	143564810	5660	5660	5660	5660	0
58	20241220	191000	143564810	5660	5660	5660	5660	0
59	20241220	190900	143564810	5660	5660	5660	5660	0
60	20241220	190800	143564810	5660	5660	5660	5660	0
61	20241220	190700	143564810	5660	5660	5660	5660	0
62	20241220	190600	143564810	5660	5660	5660	5660	200
63	20241220	190500	143564810	5660	5660	5660	5660	0
64	20241220	190400	143564810	5660	5660	5660	5660	0
65	20241220	190300	143564810	5660	5660	5660	5660	0
66	20241220	190200	143564810	5660	5660	5660	5660	0
67	20241220	190100	143564810	5660	5660	5660	5660	0
68	20241220	190000	143564810	5660	5660	5660	5660	0
69	20241220	185900	143564810	5660	5660	5660	5660	0
70	20241220	185800	143564810	5660	5660	5660	5660	0
71	20241220	185700	143564810	5660	5660	5660	5660	0
72	20241220	185600	143564810	5660	5660	5660	5660	0
73	20241220	185500	143564810	5660	5660	5660	5660	0
74	20241220	185400	143564810	5660	5660	5660	5660	0
75	20241220	185300	143564810	5660	5660	5660	5660	0
76	20241220	185200	143564810	5660	5660	5660	5660	0
77	20241220	185100	143564810	5660	5660	5660	5660	0
78	20241220	185000	143564810	5660	5660	5660	5660	0
79	20241220	184900	143564810	5660	5660	5660	5660	0
80	20241220	184800	143564810	5660	5660	5660	5660	0
81	20241220	184700	143564810	5660	5660	5660	5660	0
82	20241220	184600	143564810	5660	5660	5660	5660	0
83	20241220	184500	143564810	5660	5660	5660	5660	0
84	20241220	184400	143564810	5660	5660	5660	5660	0
85	20241220	184300	143564810	5660	5660	5660	5660	0
86	20241220	184200	143564810	5660	5660	5660	5660	0
87	20241220	184100	143564810	5660	5660	5660	5660	0
88	20241220	184000	143564810	5660	5660	5660	5660	0
89	20241220	183900	143564810	5660	5660	5660	5660	0
90	20241220	183800	143564810	5660	5660	5660	5660	0
91	20241220	183700	143564810	5660	5660	5660	5660	0
92	20241220	183600	143564810	5660	5660	5660	5660	200
93	20241220	183500	143564810	5660	5660	5660	5660	0
94	20241220	183400	143564810	5660	5660	5660	5660	0
95	20241220	183300	143564810	5660	5660	5660	5660	0
96	20241220	183200	143564810	5660	5660	5660	5660	0
97	20241220	183100	143564810	5660	5660	5660	5660	0
98	20241220	183000	143564810	5660	5660	5660	5660	0
99	20241220	182900	143564810	5660	5660	5660	5660	0
100	20241220	182800	143564810	5660	5660	5660	5660	0
101	20241220	182700	143564810	5660	5660	5660	5660	0
102	20241220	182600	143564810	5660	5660	5660	5660	0
103	20241220	182500	143564810	5660	5660	5660	5660	0
104	20241220	182400	143564810	5660	5660	5660	5660	0
105	20241220	182300	143564810	5660	5660	5660	5660	0
106	20241220	182200	143564810	5660	5660	5660	5660	0
107	20241220	182100	143564810	5660	5660	5660	5660	0
108	20241220	182000	143564810	5660	5660	5660	5660	0
109	20241220	181900	143564810	5660	5660	5660	5660	0
110	20241220	181800	143564810	5660	5660	5660	5660	0
111	20241220	181700	143564810	5660	5660	5660	5660	0
112	20241220	181600	143564810	5660	5660	5660	5660	0
113	20241220	181500	143564810	5660	5660	5660	5660	0
114	20241220	181400	143564810	5660	5660	5660	5660	0
115	20241220	181300	143564810	5660	5660	5660	5660	0
116	20241220	181200	143564810	5660	5660	5660	5660	0
117	20241220	181100	143564810	5660	5660	5660	5660	0
118	20241220	181000	143564810	5660	5660	5660	5660	0
119	20241220	180900	143564810	5660	5660	5660	5660	0
120	20241220	180800	143564810	5660	5660	5660	5660	0
121	20241220	180700	143564810	5660	5660	5660	5660	0
122	20241220	180600	143564810	5660	5660	5660	5660	200
123	20241220	180500	143564810	5660	5660	5660	5660	0
124	20241220	180400	143564810	5660	5660	5660	5660	0
125	20241220	180300	143564810	5660	5660	5660	5660	0
126	20241220	180200	143564810	5660	5660	5660	5660	0
127	20241220	180100	143564810	5660	5660	5660	5660	0
128	20241220	180000	143564810	5660	5660	5660	5660	0
129	20241220	175900	143564810	5660	5660	5660	5660	0
130	20241220	175800	143564810	5660	5660	5660	5660	0
131	20241220	175700	143564810	5660	5660	5660	5660	0
132	20241220	175600	143564810	5660	5660	5660	5660	0
133	20241220	175500	143564810	5660	5660	5660	5660	0
134	20241220	175400	143564810	5660	5660	5660	5660	0
135	20241220	175300	143564810	5660	5660	5660	5660	0
136	20241220	175200	143564810	5660	5660	5660	5660	0
137	20241220	175100	143564810	5660	5660	5660	5660	0
138	20241220	175000	143564810	5660	5660	5660	5660	0
139	20241220	174900	143564810	5660	5660	5660	5660	0
140	20241220	174800	143564810	5660	5660	5660	5660	0
141	20241220	174700	143564810	5660	5660	5660	5660	0
142	20241220	174600	143564810	5660	5660	5660	5660	0
143	20241220	174500	143564810	5660	5660	5660	5660	0
144	20241220	174400	143564810	5660	5660	5660	5660	0
145	20241220	174300	143564810	5660	5660	5660	5660	0
146	20241220	174200	143564810	5660	5660	5660	5660	0
147	20241220	174100	143564810	5660	5660	5660	5660	0
148	20241220	174000	143564810	5660	5660	5660	5660	0
149	20241220	173900	143564810	5660	5660	5660	5660	0
150	20241220	173800	143564810	5660	5660	5660	5660	0
151	20241220	173700	143564810	5660	5660	5660	5660	0
152	20241220	173600	143564810	5660	5660	5660	5660	200
153	20241220	173500	143564810	5660	5660	5660	5660	0
154	20241220	173400	143564810	5660	5660	5660	5660	0
155	20241220	173300	143564810	5660	5660	5660	5660	0
156	20241220	173200	143564810	5660	5660	5660	5660	0
157	20241220	173100	143564810	5660	5660	5660	5660	0
158	20241220	173000	143564810	5660	5660	5660	5660	0
159	20241220	172900	143564810	5660	5660	5660	5660	0
160	20241220	172800	143564810	5660	5660	5660	5660	0
161	20241220	172700	143564810	5660	5660	5660	5660	0
162	20241220	172600	143564810	5660	5660	5660	5660	0
163	20241220	172500	143564810	5660	5660	5660	5660	0
164	20241220	172400	143564810	5660	5660	5660	5660	0
165	20241220	172300	143564810	5660	5660	5660	5660	0
166	20241220	172200	143564810	5660	5660	5660	5660	0
167	20241220	172100	143564810	5660	5660	5660	5660	0
168	20241220	172000	143564810	5660	5660	5660	5660	0
169	20241220	171900	143564810	5660	5660	5660	5660	0
170	20241220	171800	143564810	5660	5660	5660	5660	0
171	20241220	171700	143564810	5660	5660	5660	5660	0
172	20241220	171600	143564810	5660	5660	5660	5660	0
173	20241220	171500	143564810	5660	5660	5660	5660	0
174	20241220	171400	143564810	5660	5660	5660	5660	0
175	20241220	171300	143564810	5660	5660	5660	5660	0
176	20241220	171200	143564810	5660	5660	5660	5660	0
177	20241220	171100	143564810	5660	5660	5660	5660	0
178	20241220	171000	143564810	5660	5660	5660	5660	0
179	20241220	170900	143564810	5660	5660	5660	5660	0
180	20241220	170800	143564810	5660	5660	5660	5660	0
181	20241220	170700	143564810	5660	5660	5660	5660	0
182	20241220	170600	143564810	5660	5660	5660	5660	200
183	20241220	170500	143564810	5660	5660	5660	5660	0
184	20241220	170400	143564810	5660	5660	5660	5660	0
185	20241220	170300	143564810	5660	5660	5660	5660	0
186	20241220	170200	143564810	5660	5660	5660	5660	0
187	20241220	170100	143564810	5660	5660	5660	5660	0
188	20241220	170000	143564810	5660	5660	5660	5660	0
189	20241220	165900	143564810	5660	5660	5660	5660	0
190	20241220	165800	143564810	5660	5660	5660	5660	0
191	20241220	165700	143564810	5660	5660	5660	5660	0
192	20241220	165600	143564810	5660	5660	5660	5660	0
193	20241220	165500	143564810	5660	5660	5660	5660	0
194	20241220	165400	143564810	5660	5660	5660	5660	0
195	20241220	165300	143564810	5660	5660	5660	5660	0
196	20241220	165200	143564810	5660	5660	5660	5660	0
197	20241220	165100	143564810	5660	5660	5660	5660	0
198	20241220	165000	143564810	5660	5660	5660	5660	0
199	20241220	164900	143564810	5660	5660	5660	5660	0
200	20241220	164800	143564810	5660	5660	5660	5660	0
201	20241220	164700	143564810	5660	5660	5660	5660	0
202	20241220	164600	143564810	5660	5660	5660	5660	0
203	20241220	164500	143564810	5660	5660	5660	5660	0
204	20241220	164400	143564810	5660	5660	5660	5660	0
205	20241220	164300	143564810	5660	5660	5660	5660	0
206	20241220	164200	143564810	5660	5660	5660	5660	0
207	20241220	164100	143564810	5660	5660	5660	5660	0
208	20241220	164000	143564810	5660	5660	5660	5660	0
209	20241220	163900	143564810	5660	5660	5660	5660	0
210	20241220	163800	143564810	5660	5660	5660	5660	0
211	20241220	163700	143564810	5660	5660	5660	5660	0
212	20241220	163600	143564810	5660	5660	5660	5660	200
213	20241220	163500	143564810	5660	5660	5660	5660	0
214	20241220	163400	143564810	5660	5660	5660	5660	0
215	20241220	163300	143564810	5660	5660	5660	5660	0
216	20241220	163200	143564810	5660	5660	5660	5660	0
217	20241220	163100	143564810	5660	5660	5660	5660	0
218	20241220	163000	143564810	5660	5660	5660	5660	0
219	20241220	162900	143564810	5660	5660	5660	5660	0
220	20241220	162800	143564810	5660	5660	5660	5660	0
221	20241220	162700	143564810	5660	5660	5660	5660	0
222	20241220	162600	143564810	5660	5660	5660	5660	0
223	20241220	162500	143564810	5660	5660	5660	5660	0
224	20241220	162400	143564810	5660	5660	5660	5660	0
225	20241220	162300	143564810	5660	5660	5660	5660	0
226	20241220	162200	143564810	5660	5660	5660	5660	0
227	20241220	162100	143564810	5660	5660	5660	5660	0
228	20241220	162000	143564810	5660	5660	5660	5660	0
229	20241220	161900	143564810	5660	5660	5660	5660	0
230	20241220	161800	143564810	5660	5660	5660	5660	0
231	20241220	161700	143564810	5660	5660	5660	5660	0
232	20241220	161600	143564810	5660	5660	5660	5660	0
233	20241220	161500	143564810	5660	5660	5660	5660	0
234	20241220	161400	143564810	5660	5660	5660	5660	0
235	20241220	161300	143564810	5660	5660	5660	5660	0
236	20241220	161200	143564810	5660	5660	5660	5660	0
237	20241220	161100	143564810	5660	5660	5660	5660	0
238	20241220	161000	143564810	5660	5660	5660	5660	0
239	20241220	160900	143564810	5660	5660	5660	5660	0
240	20241220	160800	143564810	5660	5660	5660	5660	0
241	20241220	160700	143564810	5660	5660	5660	5660	0
242	20241220	160600	143564810	5660	5660	5660	5660	200
243	20241220	160500	143564810	5660	5660	5660	5660	0
244	20241220	160400	143564810	5660	5660	5660	5660	0
245	20241220	160300	143564810	5660	5660	5660	5660	0
246	20241220	160200	143564810	5660	5660	5660	5660	0
247	20241220	160100	143564810	5660	5660	5660	5660	0
248	20241220	160000	143564810	5660	5660	5660	5660	0
249	20241220	155900	143564810	5660	5660	5660	5660	0
250	20241220	155800	143564810	5660	5660	5660	5660	0
251	20241220	155700	143564810	5660	5660	5660	5660	0
252	20241220	155600	143564810	5660	5660	5660	5660	0
253	20241220	155500	143564810	5660	5660	5660	5660	0
254	20241220	155400	143564810	5660	5660	5660	5660	0
255	20241220	155300	143564810	5660	5660	5660	5660	0
256	20241220	155200	143564810	5660	5660	5660	5660	0
257	20241220	155100	143564810	5660	5660	5660	5660	0
258	20241220	155000	143564810	5660	5660	5660	5660	0
259	20241220	154900	143564810	5660	5660	5660	5660	0
260	20241220	154800	143564810	5660	5660	5660	5660	0
261	20241220	154700	143564810	5660	5660	5660	5660	0
262	20241220	154600	143564810	5660	5660	5660	5660	0
263	20241220	154500	143564810	5660	5660	5660	5660	0
264	20241220	154400	143564810	5660	5660	5660	5660	0
265	20241220	154300	143564810	5660	5660	5660	5660	0
266	20241220	154200	143564810	5660	5660	5660	5660	0
267	20241220	154100	143564810	5660	5660	5660	5660	0
268	20241220	154000	143564810	5660	5660	5660	5660	0
269	20241220	153900	143564810	5660	5660	5660	5660	0
270	20241220	153800	143564810	5660	5660	5660	5660	0
271	20241220	153700	143564810	5660	5660	5660	5660	0
272	20241220	153600	143564810	5660	5660	5660	5660	200
273	20241220	153500	143564810	5660	5660	5660	5660	0
274	20241220	153400	143564810	5660	5660	5660	5660	0
275	20241220	153300	143564810	5660	5660	5660	5660	0
276	20241220	153200	143564810	5660	5660	5660	5660	0
277	20241220	153100	143564810	5660	5660	5660	5660	0
278	20241220	153000	143564810	5660	5660	5660	5660	200
279	20241220	152900	142432810	5660	5660	5660	5660	0
280	20241220	152800	142432810	5660	5660	5660	5660	0
281	20241220	152700	142432810	5660	5660	5660	5660	0
282	20241220	152600	142432810	5660	5660	5660	5660	0
283	20241220	152500	142432810	5660	5660	5660	5660	0
284	20241220	152400	142432810	5660	5660	5660	5660	0
285	20241220	152300	142432810	5660	5660	5660	5660	0
286	20241220	152200	142432810	5660	5660	5660	5660	0
287	20241220	152100	142432810	5660	5660	5660	5660	0
288	20241220	152000	142432810	5660	5660	5660	5660	0
289	20241220	151900	142432810	5660	5660	5660	5660	1
290	20241220	151800	142427150	5650	5650	5650	5650	0
291	20241220	151700	142427150	5650	5650	5650	5650	1048
292	20241220	151600	136505950	5670	5670	5670	5670	0
293	20241220	151500	136505950	5670	5670	5670	5670	0
294	20241220	151400	136505950	5670	5670	5670	5670	0
295	20241220	151300	136505950	5670	5670	5670	5670	0
296	20241220	151200	136505950	5670	5670	5670	5670	0
297	20241220	151100	136505950	5670	5670	5670	5670	0
298	20241220	151000	136505950	5670	5670	5670	5670	500
299	20241220	150900	133670950	5650	5650	5650	5650	8
300	20241220	150800	133625750	5650	5660	5660	5650	700
301	20241220	150700	129670730	5650	5650	5650	5650	0
302	20241220	150600	129670730	5650	5650	5650	5650	60
303	20241220	150500	129331730	5650	5650	5650	5650	0
304	20241220	150400	129331730	5650	5650	5650	5650	0
305	20241220	150300	129331730	5650	5670	5670	5650	81
306	20241220	150200	128874040	5650	5660	5660	5650	826
307	20241220	150100	124200380	5650	5650	5650	5650	0
308	20241220	150000	124200380	5650	5650	5650	5650	1000
309	20241220	145900	118550380	5650	5650	5650	5650	0
310	20241220	145800	118550380	5650	5650	5650	5650	1260
311	20241220	145700	111431380	5650	5680	5680	5630	6354
312	20241220	145600	75547640	5680	5680	5680	5680	0
313	20241220	145500	75547640	5680	5680	5680	5680	0
314	20241220	145400	75547640	5680	5670	5680	5670	1351
315	20241220	145300	67873970	5670	5670	5670	5670	0
316	20241220	145200	67873970	5670	5670	5670	5670	0
317	20241220	145100	67873970	5670	5670	5670	5670	1
318	20241220	145000	67868300	5660	5660	5660	5660	0
319	20241220	144900	67868300	5660	5660	5660	5660	0
320	20241220	144800	67868300	5660	5660	5660	5660	0
321	20241220	144700	67868300	5660	5660	5660	5660	0
322	20241220	144600	67868300	5660	5660	5660	5660	61
323	20241220	144500	67523040	5660	5660	5660	5660	0
324	20241220	144400	67523040	5660	5660	5660	5660	0
325	20241220	144300	67523040	5660	5660	5660	5660	0
326	20241220	144200	67523040	5660	5660	5660	5660	0
327	20241220	144100	67523040	5660	5660	5660	5660	10
328	20241220	144000	67466440	5650	5650	5650	5650	0
329	20241220	143900	67466440	5650	5650	5650	5650	0
330	20241220	143800	67466440	5650	5650	5650	5650	0
331	20241220	143700	67466440	5650	5650	5650	5650	0
332	20241220	143600	67466440	5650	5650	5650	5650	0
333	20241220	143500	67466440	5650	5650	5650	5650	0
334	20241220	143400	67466440	5650	5650	5650	5650	100
335	20241220	143300	66901440	5650	5650	5650	5650	59
336	20241220	143200	66568090	5650	5650	5650	5650	0
337	20241220	143100	66568090	5650	5650	5650	5650	0
338	20241220	143000	66568090	5650	5650	5650	5650	0
339	20241220	142900	66568090	5650	5650	5650	5650	0
340	20241220	142800	66568090	5650	5650	5650	5650	2
341	20241220	142700	66556790	5650	5650	5650	5650	0
342	20241220	142600	66556790	5650	5660	5660	5650	356
343	20241220	142500	64544120	5690	5690	5690	5690	0
344	20241220	142400	64544120	5690	5690	5690	5690	0
345	20241220	142300	64544120	5690	5690	5690	5690	0
346	20241220	142200	64544120	5690	5690	5690	5690	0
347	20241220	142100	64544120	5690	5690	5690	5690	0
348	20241220	142000	64544120	5690	5690	5690	5690	0
349	20241220	141900	64544120	5690	5690	5690	5690	0
350	20241220	141800	64544120	5690	5690	5690	5690	0
351	20241220	141700	64544120	5690	5690	5690	5690	0
352	20241220	141600	64544120	5690	5690	5690	5690	0
353	20241220	141500	64544120	5690	5660	5690	5660	1000
354	20241220	141400	58872400	5650	5650	5650	5650	0
355	20241220	141300	58872400	5650	5650	5650	5650	119
356	20241220	141200	58200050	5660	5660	5660	5660	0
357	20241220	141100	58200050	5660	5660	5660	5660	10
358	20241220	141000	58143450	5650	5650	5650	5650	0
359	20241220	140900	58143450	5650	5650	5650	5650	0
360	20241220	140800	58143450	5650	5650	5650	5650	3
361	20241220	140700	58126500	5650	5650	5650	5650	0
362	20241220	140600	58126500	5650	5650	5650	5650	0
363	20241220	140500	58126500	5650	5650	5650	5650	0
364	20241220	140400	58126500	5650	5650	5650	5650	0
365	20241220	140300	58126500	5650	5650	5650	5650	0
366	20241220	140200	58126500	5650	5650	5650	5650	0
367	20241220	140100	58126500	5650	5650	5650	5650	0
368	20241220	140000	58126500	5650	5650	5650	5650	0
369	20241220	135900	58126500	5650	5650	5650	5650	0
370	20241220	135800	58126500	5650	5650	5650	5650	0
371	20241220	135700	58126500	5650	5650	5650	5650	0
372	20241220	135600	58126500	5650	5650	5650	5650	5
373	20241220	135500	58098250	5650	5650	5650	5650	0
374	20241220	135400	58098250	5650	5650	5650	5650	0
375	20241220	135300	58098250	5650	5650	5650	5650	0
376	20241220	135200	58098250	5650	5650	5650	5650	0
377	20241220	135100	58098250	5650	5650	5650	5650	0
378	20241220	135000	58098250	5650	5650	5650	5650	0
379	20241220	134900	58098250	5650	5650	5650	5650	0
380	20241220	134800	58098250	5650	5650	5650	5650	0
381	20241220	134700	58098250	5650	5650	5650	5650	0
382	20241220	134600	58098250	5650	5650	5650	5650	0
383	20241220	134500	58098250	5650	5650	5650	5650	0
384	20241220	134400	58098250	5650	5650	5650	5650	2
385	20241220	134300	58086950	5660	5660	5660	5660	0
386	20241220	134200	58086950	5660	5660	5660	5660	6
387	20241220	134100	58052990	5650	5650	5650	5650	0
388	20241220	134000	58052990	5650	5650	5650	5650	0
389	20241220	133900	58052990	5650	5650	5650	5650	0
390	20241220	133800	58052990	5650	5650	5650	5650	0
391	20241220	133700	58052990	5650	5650	5650	5650	0
392	20241220	133600	58052990	5650	5650	5650	5650	0
393	20241220	133500	58052990	5650	5650	5650	5650	0
394	20241220	133400	58052990	5650	5650	5650	5650	0
395	20241220	133300	58052990	5650	5650	5650	5650	0
396	20241220	133200	58052990	5650	5650	5650	5650	0
397	20241220	133100	58052990	5650	5650	5650	5650	0
398	20241220	133000	58052990	5650	5650	5650	5650	0
399	20241220	132900	58052990	5650	5650	5650	5650	0
400	20241220	132800	58052990	5650	5650	5650	5650	0
401	20241220	132700	58052990	5650	5650	5650	5650	0
402	20241220	132600	58052990	5650	5650	5650	5650	0
403	20241220	132500	58052990	5650	5650	5650	5650	0
404	20241220	132400	58052990	5650	5650	5650	5650	0
405	20241220	132300	58052990	5650	5650	5650	5650	0
406	20241220	132200	58052990	5650	5650	5650	5650	0
407	20241220	132100	58052990	5650	5650	5650	5650	0
408	20241220	132000	58052990	5650	5650	5650	5650	0
409	20241220	131900	58052990	5650	5660	5660	5650	185
410	20241220	131800	57007690	5660	5660	5660	5660	5
411	20241220	131700	56979390	5660	5650	5660	5650	175
412	20241220	131600	55990490	5650	5650	5650	5650	10
413	20241220	131500	55933990	5660	5660	5660	5660	0
414	20241220	131400	55933990	5660	5660	5660	5660	0
415	20241220	131300	55933990	5660	5660	5660	5660	1
416	20241220	131200	55928330	5660	5660	5660	5660	0
417	20241220	131100	55928330	5660	5660	5660	5660	0
418	20241220	131000	55928330	5660	5660	5660	5660	0
419	20241220	130900	55928330	5660	5660	5660	5660	0
420	20241220	130800	55928330	5660	5660	5660	5660	0
421	20241220	130700	55928330	5660	5660	5660	5660	0
422	20241220	130600	55928330	5660	5660	5660	5660	0
423	20241220	130500	55928330	5660	5660	5660	5660	0
424	20241220	130400	55928330	5660	5660	5660	5660	0
425	20241220	130300	55928330	5660	5660	5660	5660	0
426	20241220	130200	55928330	5660	5660	5660	5660	0
427	20241220	130100	55928330	5660	5660	5660	5660	0
428	20241220	130000	55928330	5660	5660	5660	5660	0
429	20241220	125900	55928330	5660	5660	5660	5660	0
430	20241220	125800	55928330	5660	5660	5660	5660	0
431	20241220	125700	55928330	5660	5660	5660	5660	0
432	20241220	125600	55928330	5660	5660	5660	5660	0
433	20241220	125500	55928330	5660	5660	5660	5660	0
434	20241220	125400	55928330	5660	5660	5660	5660	0
435	20241220	125300	55928330	5660	5660	5660	5660	0
436	20241220	125200	55928330	5660	5660	5660	5660	0
437	20241220	125100	55928330	5660	5660	5660	5660	0
438	20241220	125000	55928330	5660	5660	5660	5660	0
439	20241220	124900	55928330	5660	5660	5660	5660	0
440	20241220	124800	55928330	5660	5660	5660	5660	505
441	20241220	124700	53070030	5660	5660	5660	5660	0
442	20241220	124600	53070030	5660	5660	5660	5660	0
443	20241220	124500	53070030	5660	5660	5660	5660	0
444	20241220	124400	53070030	5660	5660	5660	5660	0
445	20241220	124300	53070030	5660	5660	5660	5660	0
446	20241220	124200	53070030	5660	5660	5660	5660	0
447	20241220	124100	53070030	5660	5660	5660	5660	0
448	20241220	124000	53070030	5660	5660	5660	5660	0
449	20241220	123900	53070030	5660	5660	5660	5660	877
450	20241220	123800	48106210	5660	5660	5660	5660	0
451	20241220	123700	48106210	5660	5660	5660	5660	0
452	20241220	123600	48106210	5660	5660	5660	5660	0
453	20241220	123500	48106210	5660	5660	5660	5660	383
454	20241220	123400	45938430	5660	5660	5660	5660	617
455	20241220	123300	42446210	5660	5660	5660	5660	0
456	20241220	123200	42446210	5660	5660	5660	5660	0
457	20241220	123100	42446210	5660	5660	5660	5660	0
458	20241220	123000	42446210	5660	5660	5660	5660	0
459	20241220	122900	42446210	5660	5660	5660	5660	0
460	20241220	122800	42446210	5660	5660	5660	5660	0
461	20241220	122700	42446210	5660	5660	5660	5660	0
462	20241220	122600	42446210	5660	5660	5660	5660	0
463	20241220	122500	42446210	5660	5660	5660	5660	0
464	20241220	122400	42446210	5660	5660	5660	5660	0
465	20241220	122300	42446210	5660	5660	5660	5660	0
466	20241220	122200	42446210	5660	5660	5660	5660	0
467	20241220	122100	42446210	5660	5660	5660	5660	0
468	20241220	122000	42446210	5660	5660	5660	5660	0
469	20241220	121900	42446210	5660	5660	5660	5660	0
470	20241220	121800	42446210	5660	5670	5670	5660	772
471	20241220	121700	38074390	5660	5660	5660	5660	0
472	20241220	121600	38074390	5660	5660	5660	5660	0
473	20241220	121500	38074390	5660	5660	5660	5660	0
474	20241220	121400	38074390	5660	5660	5660	5660	0
475	20241220	121300	38074390	5660	5660	5660	5660	0
476	20241220	121200	38074390	5660	5660	5660	5660	0
477	20241220	121100	38074390	5660	5660	5660	5660	0
478	20241220	121000	38074390	5660	5660	5660	5660	0
479	20241220	120900	38074390	5660	5660	5660	5660	0
480	20241220	120800	38074390	5660	5660	5660	5660	0
481	20241220	120700	38074390	5660	5660	5660	5660	0
482	20241220	120600	38074390	5660	5660	5660	5660	0
483	20241220	120500	38074390	5660	5660	5660	5660	0
484	20241220	120400	38074390	5660	5660	5660	5660	0
485	20241220	120300	38074390	5660	5660	5660	5660	0
486	20241220	120200	38074390	5660	5660	5660	5660	0
487	20241220	120100	38074390	5660	5660	5660	5660	0
488	20241220	120000	38074390	5660	5660	5660	5660	0
489	20241220	115900	38074390	5660	5660	5660	5660	0
490	20241220	115800	38074390	5660	5660	5660	5660	0
491	20241220	115700	38074390	5660	5660	5660	5660	0
492	20241220	115600	38074390	5660	5660	5660	5660	0
493	20241220	115500	38074390	5660	5660	5660	5660	361
494	20241220	115400	36031130	5660	5660	5660	5660	0
495	20241220	115300	36031130	5660	5660	5660	5660	0
496	20241220	115200	36031130	5660	5660	5660	5660	50
497	20241220	115100	35748130	5660	5660	5660	5660	0
498	20241220	115000	35748130	5660	5660	5660	5660	0
499	20241220	114900	35748130	5660	5660	5660	5660	0
500	20241220	114800	35748130	5660	5660	5660	5660	0
501	20241220	114700	35748130	5660	5660	5660	5660	0
502	20241220	114600	35748130	5660	5660	5660	5660	0
503	20241220	114500	35748130	5660	5660	5660	5660	0
504	20241220	114400	35748130	5660	5660	5660	5660	0
505	20241220	114300	35748130	5660	5660	5660	5660	0
506	20241220	114200	35748130	5660	5660	5660	5660	0
507	20241220	114100	35748130	5660	5660	5660	5660	0
508	20241220	114000	35748130	5660	5670	5670	5660	1797
509	20241220	113900	25576020	5680	5680	5680	5680	0
510	20241220	113800	25576020	5680	5680	5680	5680	0
511	20241220	113700	25576020	5680	5680	5680	5680	0
512	20241220	113600	25576020	5680	5680	5680	5680	4
513	20241220	113500	25553300	5670	5670	5670	5670	0
514	20241220	113400	25553300	5670	5670	5670	5670	0
515	20241220	113300	25553300	5670	5670	5670	5670	392
516	20241220	113200	23330660	5670	5670	5670	5670	0
517	20241220	113100	23330660	5670	5670	5670	5670	0
518	20241220	113000	23330660	5670	5670	5670	5670	0
519	20241220	112900	23330660	5670	5670	5670	5670	0
520	20241220	112800	23330660	5670	5670	5670	5670	0
521	20241220	112700	23330660	5670	5670	5670	5670	0
522	20241220	112600	23330660	5670	5670	5670	5670	0
523	20241220	112500	23330660	5670	5670	5670	5670	0
524	20241220	112400	23330660	5670	5670	5670	5670	0
525	20241220	112300	23330660	5670	5670	5670	5670	0
526	20241220	112200	23330660	5670	5670	5670	5670	0
527	20241220	112100	23330660	5670	5670	5670	5670	0
528	20241220	112000	23330660	5670	5670	5670	5670	0
529	20241220	111900	23330660	5670	5670	5670	5670	0
530	20241220	111800	23330660	5670	5670	5670	5670	0
531	20241220	111700	23330660	5670	5670	5670	5670	0
532	20241220	111600	23330660	5670	5670	5670	5670	0
533	20241220	111500	23330660	5670	5670	5670	5670	0
534	20241220	111400	23330660	5670	5670	5670	5670	0
535	20241220	111300	23330660	5670	5670	5670	5670	0
536	20241220	111200	23330660	5670	5670	5670	5670	0
537	20241220	111100	23330660	5670	5670	5670	5670	0
538	20241220	111000	23330660	5670	5670	5670	5670	0
539	20241220	110900	23330660	5670	5670	5670	5670	0
540	20241220	110800	23330660	5670	5670	5670	5670	0
541	20241220	110700	23330660	5670	5670	5670	5670	0
542	20241220	110600	23330660	5670	5670	5670	5670	40
543	20241220	110500	23103860	5670	5670	5670	5670	0
544	20241220	110400	23103860	5670	5670	5670	5670	0
545	20241220	110300	23103860	5670	5670	5670	5670	0
546	20241220	110200	23103860	5670	5670	5670	5670	0
547	20241220	110100	23103860	5670	5670	5670	5670	0
548	20241220	110000	23103860	5670	5670	5670	5670	0
549	20241220	105900	23103860	5670	5670	5670	5670	0
550	20241220	105800	23103860	5670	5670	5670	5670	0
551	20241220	105700	23103860	5670	5670	5670	5670	10
552	20241220	105600	23047160	5660	5660	5660	5660	20
553	20241220	105500	22933960	5670	5670	5670	5670	1123
554	20241220	105400	16566550	5670	5670	5670	5670	0
555	20241220	105300	16566550	5670	5670	5670	5670	0
556	20241220	105200	16566550	5670	5670	5670	5670	0
557	20241220	105100	16566550	5670	5670	5670	5670	0
558	20241220	105000	16566550	5670	5670	5670	5670	33
559	20241220	104900	16379440	5680	5680	5680	5680	368
560	20241220	104800	14289200	5690	5690	5690	5690	10
561	20241220	104700	14232300	5680	5680	5680	5680	0
562	20241220	104600	14232300	5680	5680	5680	5680	0
563	20241220	104500	14232300	5680	5680	5680	5680	0
564	20241220	104400	14232300	5680	5680	5680	5680	0
565	20241220	104300	14232300	5680	5680	5680	5680	13
566	20241220	104200	14158460	5680	5680	5680	5680	0
567	20241220	104100	14158460	5680	5680	5680	5680	0
568	20241220	104000	14158460	5680	5680	5680	5680	0
569	20241220	103900	14158460	5680	5680	5680	5680	0
570	20241220	103800	14158460	5680	5680	5680	5680	0
571	20241220	103700	14158460	5680	5680	5680	5680	0
572	20241220	103600	14158460	5680	5680	5680	5680	0
573	20241220	103500	14158460	5680	5680	5680	5680	0
574	20241220	103400	14158460	5680	5680	5680	5680	0
575	20241220	103300	14158460	5680	5680	5680	5680	0
576	20241220	103200	14158460	5680	5680	5680	5680	0
577	20241220	103100	14158460	5680	5680	5680	5680	0
578	20241220	103000	14158460	5680	5680	5680	5680	0
579	20241220	102900	14158460	5680	5680	5680	5680	0
580	20241220	102800	14158460	5680	5680	5680	5680	0
581	20241220	102700	14158460	5680	5680	5680	5680	0
582	20241220	102600	14158460	5680	5680	5680	5680	0
583	20241220	102500	14158460	5680	5680	5680	5680	5
584	20241220	102400	14130060	5680	5680	5680	5680	0
585	20241220	102300	14130060	5680	5680	5680	5680	30
586	20241220	102200	13959660	5680	5680	5680	5680	0
587	20241220	102100	13959660	5680	5680	5680	5680	0
588	20241220	102000	13959660	5680	5680	5680	5680	0
589	20241220	101900	13959660	5680	5680	5680	5680	0
590	20241220	101800	13959660	5680	5680	5680	5680	0
591	20241220	101700	13959660	5680	5680	5680	5680	0
592	20241220	101600	13959660	5680	5680	5680	5680	5
593	20241220	101500	13931260	5670	5670	5670	5670	0
594	20241220	101400	13931260	5670	5670	5670	5670	0
595	20241220	101300	13931260	5670	5680	5680	5670	200
596	20241220	101200	12796140	5680	5680	5680	5680	0
597	20241220	101100	12796140	5680	5680	5680	5680	0
598	20241220	101000	12796140	5680	5680	5680	5680	0
599	20241220	100900	12796140	5680	5680	5680	5680	0
600	20241220	100800	12796140	5680	5680	5680	5680	0
601	20241220	100700	12796140	5680	5680	5680	5680	0
602	20241220	100600	12796140	5680	5680	5680	5680	0
603	20241220	100500	12796140	5680	5680	5680	5680	5
604	20241220	100400	12767740	5690	5690	5690	5690	2
605	20241220	100300	12756360	5680	5680	5680	5680	0
606	20241220	100200	12756360	5680	5680	5680	5680	0
607	20241220	100100	12756360	5680	5680	5680	5680	0
608	20241220	100000	12756360	5680	5680	5680	5680	0
609	20241220	095900	12756360	5680	5680	5680	5680	0
610	20241220	095800	12756360	5680	5680	5680	5680	0
611	20241220	095700	12756360	5680	5680	5680	5680	0
612	20241220	095600	12756360	5680	5680	5680	5680	0
613	20241220	095500	12756360	5680	5680	5680	5680	0
614	20241220	095400	12756360	5680	5680	5680	5680	0
615	20241220	095300	12756360	5680	5680	5680	5680	0
616	20241220	095200	12756360	5680	5680	5680	5680	2
617	20241220	095100	12745000	5690	5690	5690	5690	0
618	20241220	095000	12745000	5690	5690	5690	5690	0
619	20241220	094900	12745000	5690	5690	5690	5690	0
620	20241220	094800	12745000	5690	5690	5690	5690	0
621	20241220	094700	12745000	5690	5690	5690	5690	0
622	20241220	094600	12745000	5690	5690	5690	5690	0
623	20241220	094500	12745000	5690	5690	5690	5690	21
624	20241220	094400	12625510	5690	5690	5690	5690	0
625	20241220	094300	12625510	5690	5690	5690	5690	173
626	20241220	094200	11641140	5690	5690	5690	5690	0
627	20241220	094100	11641140	5690	5690	5690	5690	527
628	20241220	094000	8642510	5690	5690	5690	5690	0
629	20241220	093900	8642510	5690	5690	5690	5690	2
630	20241220	093800	8631130	5690	5690	5690	5690	0
631	20241220	093700	8631130	5690	5690	5690	5690	0
632	20241220	093600	8631130	5690	5690	5690	5690	0
633	20241220	093500	8631130	5690	5690	5690	5690	298
634	20241220	093400	6935510	5680	5680	5680	5680	0
635	20241220	093300	6935510	5680	5680	5680	5680	229
636	20241220	093200	5634790	5680	5680	5680	5680	0
637	20241220	093100	5634790	5680	5680	5680	5680	0
638	20241220	093000	5634790	5680	5680	5680	5680	10
639	20241220	092900	5577990	5670	5670	5670	5670	0
640	20241220	092800	5577990	5670	5670	5670	5670	0
641	20241220	092700	5577990	5670	5670	5670	5670	0
642	20241220	092600	5577990	5670	5670	5670	5670	0
643	20241220	092500	5577990	5670	5670	5670	5670	0
644	20241220	092400	5577990	5670	5670	5670	5670	0
645	20241220	092300	5577990	5670	5670	5670	5670	0
646	20241220	092200	5577990	5670	5670	5670	5670	0
647	20241220	092100	5577990	5670	5670	5670	5670	0
648	20241220	092000	5577990	5670	5670	5670	5670	0
649	20241220	091900	5577990	5670	5670	5670	5670	0
650	20241220	091800	5577990	5670	5670	5670	5670	0
651	20241220	091700	5577990	5670	5670	5670	5670	0
652	20241220	091600	5577990	5670	5670	5670	5670	0
653	20241220	091500	5577990	5670	5670	5670	5670	0
654	20241220	091400	5577990	5670	5670	5670	5670	50
655	20241220	091300	5294490	5670	5670	5670	5670	10
656	20241220	091200	5237790	5670	5670	5670	5670	1
657	20241220	091100	5232120	5660	5660	5660	5660	0
658	20241220	091000	5232120	5660	5660	5660	5660	0
659	20241220	090900	5232120	5660	5660	5660	5660	0
660	20241220	090800	5232120	5660	5660	5660	5660	0
661	20241220	090700	5232120	5660	5660	5660	5660	0
662	20241220	090600	5232120	5660	5660	5660	5660	0
663	20241220	090500	5232120	5660	5680	5680	5660	868
664	20241220	090400	319200	5700	5700	5700	5700	0
665	20241220	090300	319200	5700	5700	5700	5700	5
666	20241220	090200	290700	5700	5700	5700	5700	0
667	20241220	090100	290700	5700	5700	5700	5700	50
668	20241220	090000	5700	5700	5700	5700	5700	1