KissMeData/188260/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203500	57994035	2680	2680	2680	2680	366
3	20241220	203400	57994035	2680	2680	2680	2680	0
4	20241220	203300	57994035	2680	2680	2680	2680	0
5	20241220	203200	57994035	2680	2680	2680	2680	0
6	20241220	203100	57994035	2680	2680	2680	2680	0
7	20241220	203000	57994035	2680	2680	2680	2680	0
8	20241220	202900	57994035	2680	2680	2680	2680	0
9	20241220	202800	57994035	2680	2680	2680	2680	0
10	20241220	202700	57994035	2680	2680	2680	2680	0
11	20241220	202600	57994035	2680	2680	2680	2680	0
12	20241220	202500	57994035	2680	2680	2680	2680	0
13	20241220	202400	57994035	2680	2680	2680	2680	0
14	20241220	202300	57994035	2680	2680	2680	2680	0
15	20241220	202200	57994035	2680	2680	2680	2680	0
16	20241220	202100	57994035	2680	2680	2680	2680	0
17	20241220	202000	57994035	2680	2680	2680	2680	0
18	20241220	201900	57994035	2680	2680	2680	2680	0
19	20241220	201800	57994035	2680	2680	2680	2680	0
20	20241220	201700	57994035	2680	2680	2680	2680	0
21	20241220	201600	57994035	2680	2680	2680	2680	0
22	20241220	201500	57994035	2680	2680	2680	2680	0
23	20241220	201400	57994035	2680	2680	2680	2680	0
24	20241220	201300	57994035	2680	2680	2680	2680	0
25	20241220	201200	57994035	2680	2680	2680	2680	0
26	20241220	201100	57994035	2680	2680	2680	2680	0
27	20241220	201000	57994035	2680	2680	2680	2680	0
28	20241220	200900	57994035	2680	2680	2680	2680	0
29	20241220	200800	57994035	2680	2680	2680	2680	0
30	20241220	200700	57994035	2680	2680	2680	2680	0
31	20241220	200600	57994035	2680	2680	2680	2680	0
32	20241220	200500	57994035	2680	2680	2680	2680	366
33	20241220	200400	57994035	2680	2680	2680	2680	0
34	20241220	200300	57994035	2680	2680	2680	2680	0
35	20241220	200200	57994035	2680	2680	2680	2680	0
36	20241220	200100	57994035	2680	2680	2680	2680	0
37	20241220	200000	57994035	2680	2680	2680	2680	0
38	20241220	195900	57994035	2680	2680	2680	2680	0
39	20241220	195800	57994035	2680	2680	2680	2680	0
40	20241220	195700	57994035	2680	2680	2680	2680	0
41	20241220	195600	57994035	2680	2680	2680	2680	0
42	20241220	195500	57994035	2680	2680	2680	2680	0
43	20241220	195400	57994035	2680	2680	2680	2680	0
44	20241220	195300	57994035	2680	2680	2680	2680	0
45	20241220	195200	57994035	2680	2680	2680	2680	0
46	20241220	195100	57994035	2680	2680	2680	2680	0
47	20241220	195000	57994035	2680	2680	2680	2680	0
48	20241220	194900	57994035	2680	2680	2680	2680	0
49	20241220	194800	57994035	2680	2680	2680	2680	0
50	20241220	194700	57994035	2680	2680	2680	2680	0
51	20241220	194600	57994035	2680	2680	2680	2680	0
52	20241220	194500	57994035	2680	2680	2680	2680	0
53	20241220	194400	57994035	2680	2680	2680	2680	0
54	20241220	194300	57994035	2680	2680	2680	2680	0
55	20241220	194200	57994035	2680	2680	2680	2680	0
56	20241220	194100	57994035	2680	2680	2680	2680	0
57	20241220	194000	57994035	2680	2680	2680	2680	0
58	20241220	193900	57994035	2680	2680	2680	2680	0
59	20241220	193800	57994035	2680	2680	2680	2680	0
60	20241220	193700	57994035	2680	2680	2680	2680	0
61	20241220	193600	57994035	2680	2680	2680	2680	0
62	20241220	193500	57994035	2680	2680	2680	2680	366
63	20241220	193400	57994035	2680	2680	2680	2680	0
64	20241220	193300	57994035	2680	2680	2680	2680	0
65	20241220	193200	57994035	2680	2680	2680	2680	0
66	20241220	193100	57994035	2680	2680	2680	2680	0
67	20241220	193000	57994035	2680	2680	2680	2680	0
68	20241220	192900	57994035	2680	2680	2680	2680	0
69	20241220	192800	57994035	2680	2680	2680	2680	0
70	20241220	192700	57994035	2680	2680	2680	2680	0
71	20241220	192600	57994035	2680	2680	2680	2680	0
72	20241220	192500	57994035	2680	2680	2680	2680	0
73	20241220	192400	57994035	2680	2680	2680	2680	0
74	20241220	192300	57994035	2680	2680	2680	2680	0
75	20241220	192200	57994035	2680	2680	2680	2680	0
76	20241220	192100	57994035	2680	2680	2680	2680	0
77	20241220	192000	57994035	2680	2680	2680	2680	0
78	20241220	191900	57994035	2680	2680	2680	2680	0
79	20241220	191800	57994035	2680	2680	2680	2680	0
80	20241220	191700	57994035	2680	2680	2680	2680	0
81	20241220	191600	57994035	2680	2680	2680	2680	0
82	20241220	191500	57994035	2680	2680	2680	2680	0
83	20241220	191400	57994035	2680	2680	2680	2680	0
84	20241220	191300	57994035	2680	2680	2680	2680	0
85	20241220	191200	57994035	2680	2680	2680	2680	0
86	20241220	191100	57994035	2680	2680	2680	2680	0
87	20241220	191000	57994035	2680	2680	2680	2680	0
88	20241220	190900	57994035	2680	2680	2680	2680	0
89	20241220	190800	57994035	2680	2680	2680	2680	0
90	20241220	190700	57994035	2680	2680	2680	2680	0
91	20241220	190600	57994035	2680	2680	2680	2680	0
92	20241220	190500	57994035	2680	2680	2680	2680	366
93	20241220	190400	57994035	2680	2680	2680	2680	0
94	20241220	190300	57994035	2680	2680	2680	2680	0
95	20241220	190200	57994035	2680	2680	2680	2680	0
96	20241220	190100	57994035	2680	2680	2680	2680	0
97	20241220	190000	57994035	2680	2680	2680	2680	0
98	20241220	185900	57994035	2680	2680	2680	2680	0
99	20241220	185800	57994035	2680	2680	2680	2680	0
100	20241220	185700	57994035	2680	2680	2680	2680	0
101	20241220	185600	57994035	2680	2680	2680	2680	0
102	20241220	185500	57994035	2680	2680	2680	2680	0
103	20241220	185400	57994035	2680	2680	2680	2680	0
104	20241220	185300	57994035	2680	2680	2680	2680	0
105	20241220	185200	57994035	2680	2680	2680	2680	0
106	20241220	185100	57994035	2680	2680	2680	2680	0
107	20241220	185000	57994035	2680	2680	2680	2680	0
108	20241220	184900	57994035	2680	2680	2680	2680	0
109	20241220	184800	57994035	2680	2680	2680	2680	0
110	20241220	184700	57994035	2680	2680	2680	2680	0
111	20241220	184600	57994035	2680	2680	2680	2680	0
112	20241220	184500	57994035	2680	2680	2680	2680	0
113	20241220	184400	57994035	2680	2680	2680	2680	0
114	20241220	184300	57994035	2680	2680	2680	2680	0
115	20241220	184200	57994035	2680	2680	2680	2680	0
116	20241220	184100	57994035	2680	2680	2680	2680	0
117	20241220	184000	57994035	2680	2680	2680	2680	0
118	20241220	183900	57994035	2680	2680	2680	2680	0
119	20241220	183800	57994035	2680	2680	2680	2680	0
120	20241220	183700	57994035	2680	2680	2680	2680	0
121	20241220	183600	57994035	2680	2680	2680	2680	0
122	20241220	183500	57994035	2680	2680	2680	2680	366
123	20241220	183400	57994035	2680	2680	2680	2680	0
124	20241220	183300	57994035	2680	2680	2680	2680	0
125	20241220	183200	57994035	2680	2680	2680	2680	0
126	20241220	183100	57994035	2680	2680	2680	2680	0
127	20241220	183000	57994035	2680	2680	2680	2680	0
128	20241220	182900	57994035	2680	2680	2680	2680	0
129	20241220	182800	57994035	2680	2680	2680	2680	0
130	20241220	182700	57994035	2680	2680	2680	2680	0
131	20241220	182600	57994035	2680	2680	2680	2680	0
132	20241220	182500	57994035	2680	2680	2680	2680	0
133	20241220	182400	57994035	2680	2680	2680	2680	0
134	20241220	182300	57994035	2680	2680	2680	2680	0
135	20241220	182200	57994035	2680	2680	2680	2680	0
136	20241220	182100	57994035	2680	2680	2680	2680	0
137	20241220	182000	57994035	2680	2680	2680	2680	0
138	20241220	181900	57994035	2680	2680	2680	2680	0
139	20241220	181800	57994035	2680	2680	2680	2680	0
140	20241220	181700	57994035	2680	2680	2680	2680	0
141	20241220	181600	57994035	2680	2680	2680	2680	0
142	20241220	181500	57994035	2680	2680	2680	2680	0
143	20241220	181400	57994035	2680	2680	2680	2680	0
144	20241220	181300	57994035	2680	2680	2680	2680	0
145	20241220	181200	57994035	2680	2680	2680	2680	0
146	20241220	181100	57994035	2680	2680	2680	2680	0
147	20241220	181000	57994035	2680	2680	2680	2680	0
148	20241220	180900	57994035	2680	2680	2680	2680	0
149	20241220	180800	57994035	2680	2680	2680	2680	0
150	20241220	180700	57994035	2680	2680	2680	2680	0
151	20241220	180600	57994035	2680	2680	2680	2680	0
152	20241220	180500	57994035	2680	2680	2680	2680	366
153	20241220	180400	57994035	2680	2680	2680	2680	0
154	20241220	180300	57994035	2680	2680	2680	2680	0
155	20241220	180200	57994035	2680	2680	2680	2680	0
156	20241220	180100	57994035	2680	2680	2680	2680	0
157	20241220	180000	57994035	2680	2680	2680	2680	0
158	20241220	175900	57994035	2680	2680	2680	2680	0
159	20241220	175800	57994035	2680	2680	2680	2680	0
160	20241220	175700	57994035	2680	2680	2680	2680	0
161	20241220	175600	57994035	2680	2680	2680	2680	0
162	20241220	175500	57994035	2680	2680	2680	2680	0
163	20241220	175400	57994035	2680	2680	2680	2680	0
164	20241220	175300	57994035	2680	2680	2680	2680	0
165	20241220	175200	57994035	2680	2680	2680	2680	0
166	20241220	175100	57994035	2680	2680	2680	2680	0
167	20241220	175000	57994035	2680	2680	2680	2680	0
168	20241220	174900	57994035	2680	2680	2680	2680	0
169	20241220	174800	57994035	2680	2680	2680	2680	0
170	20241220	174700	57994035	2680	2680	2680	2680	0
171	20241220	174600	57994035	2680	2680	2680	2680	0
172	20241220	174500	57994035	2680	2680	2680	2680	0
173	20241220	174400	57994035	2680	2680	2680	2680	0
174	20241220	174300	57994035	2680	2680	2680	2680	0
175	20241220	174200	57994035	2680	2680	2680	2680	0
176	20241220	174100	57994035	2680	2680	2680	2680	0
177	20241220	174000	57994035	2680	2680	2680	2680	0
178	20241220	173900	57994035	2680	2680	2680	2680	0
179	20241220	173800	57994035	2680	2680	2680	2680	0
180	20241220	173700	57994035	2680	2680	2680	2680	0
181	20241220	173600	57994035	2680	2680	2680	2680	0
182	20241220	173500	57994035	2680	2680	2680	2680	366
183	20241220	173400	57994035	2680	2680	2680	2680	0
184	20241220	173300	57994035	2680	2680	2680	2680	0
185	20241220	173200	57994035	2680	2680	2680	2680	0
186	20241220	173100	57994035	2680	2680	2680	2680	0
187	20241220	173000	57994035	2680	2680	2680	2680	0
188	20241220	172900	57994035	2680	2680	2680	2680	0
189	20241220	172800	57994035	2680	2680	2680	2680	0
190	20241220	172700	57994035	2680	2680	2680	2680	0
191	20241220	172600	57994035	2680	2680	2680	2680	0
192	20241220	172500	57994035	2680	2680	2680	2680	0
193	20241220	172400	57994035	2680	2680	2680	2680	0
194	20241220	172300	57994035	2680	2680	2680	2680	0
195	20241220	172200	57994035	2680	2680	2680	2680	0
196	20241220	172100	57994035	2680	2680	2680	2680	0
197	20241220	172000	57994035	2680	2680	2680	2680	0
198	20241220	171900	57994035	2680	2680	2680	2680	0
199	20241220	171800	57994035	2680	2680	2680	2680	0
200	20241220	171700	57994035	2680	2680	2680	2680	0
201	20241220	171600	57994035	2680	2680	2680	2680	0
202	20241220	171500	57994035	2680	2680	2680	2680	0
203	20241220	171400	57994035	2680	2680	2680	2680	0
204	20241220	171300	57994035	2680	2680	2680	2680	0
205	20241220	171200	57994035	2680	2680	2680	2680	0
206	20241220	171100	57994035	2680	2680	2680	2680	0
207	20241220	171000	57994035	2680	2680	2680	2680	0
208	20241220	170900	57994035	2680	2680	2680	2680	0
209	20241220	170800	57994035	2680	2680	2680	2680	0
210	20241220	170700	57994035	2680	2680	2680	2680	0
211	20241220	170600	57994035	2680	2680	2680	2680	0
212	20241220	170500	57994035	2680	2680	2680	2680	366
213	20241220	170400	57994035	2680	2680	2680	2680	0
214	20241220	170300	57994035	2680	2680	2680	2680	0
215	20241220	170200	57994035	2680	2680	2680	2680	0
216	20241220	170100	57994035	2680	2680	2680	2680	0
217	20241220	170000	57994035	2680	2680	2680	2680	0
218	20241220	165900	57994035	2680	2680	2680	2680	0
219	20241220	165800	57994035	2680	2680	2680	2680	0
220	20241220	165700	57994035	2680	2680	2680	2680	0
221	20241220	165600	57994035	2680	2680	2680	2680	0
222	20241220	165500	57994035	2680	2680	2680	2680	0
223	20241220	165400	57994035	2680	2680	2680	2680	0
224	20241220	165300	57994035	2680	2680	2680	2680	0
225	20241220	165200	57994035	2680	2680	2680	2680	0
226	20241220	165100	57994035	2680	2680	2680	2680	0
227	20241220	165000	57994035	2680	2680	2680	2680	0
228	20241220	164900	57994035	2680	2680	2680	2680	0
229	20241220	164800	57994035	2680	2680	2680	2680	0
230	20241220	164700	57994035	2680	2680	2680	2680	0
231	20241220	164600	57994035	2680	2680	2680	2680	0
232	20241220	164500	57994035	2680	2680	2680	2680	0
233	20241220	164400	57994035	2680	2680	2680	2680	0
234	20241220	164300	57994035	2680	2680	2680	2680	0
235	20241220	164200	57994035	2680	2680	2680	2680	0
236	20241220	164100	57994035	2680	2680	2680	2680	0
237	20241220	164000	57994035	2680	2680	2680	2680	0
238	20241220	163900	57994035	2680	2680	2680	2680	0
239	20241220	163800	57994035	2680	2680	2680	2680	0
240	20241220	163700	57994035	2680	2680	2680	2680	0
241	20241220	163600	57994035	2680	2680	2680	2680	0
242	20241220	163500	57994035	2680	2680	2680	2680	366
243	20241220	163400	57994035	2680	2680	2680	2680	0
244	20241220	163300	57994035	2680	2680	2680	2680	0
245	20241220	163200	57994035	2680	2680	2680	2680	0
246	20241220	163100	57994035	2680	2680	2680	2680	0
247	20241220	163000	57994035	2680	2680	2680	2680	0
248	20241220	162900	57994035	2680	2680	2680	2680	0
249	20241220	162800	57994035	2680	2680	2680	2680	0
250	20241220	162700	57994035	2680	2680	2680	2680	0
251	20241220	162600	57994035	2680	2680	2680	2680	0
252	20241220	162500	57994035	2680	2680	2680	2680	0
253	20241220	162400	57994035	2680	2680	2680	2680	0
254	20241220	162300	57994035	2680	2680	2680	2680	0
255	20241220	162200	57994035	2680	2680	2680	2680	0
256	20241220	162100	57994035	2680	2680	2680	2680	0
257	20241220	162000	57994035	2680	2680	2680	2680	0
258	20241220	161900	57994035	2680	2680	2680	2680	0
259	20241220	161800	57994035	2680	2680	2680	2680	0
260	20241220	161700	57994035	2680	2680	2680	2680	0
261	20241220	161600	57994035	2680	2680	2680	2680	0
262	20241220	161500	57994035	2680	2680	2680	2680	0
263	20241220	161400	57994035	2680	2680	2680	2680	0
264	20241220	161300	57994035	2680	2680	2680	2680	0
265	20241220	161200	57994035	2680	2680	2680	2680	0
266	20241220	161100	57994035	2680	2680	2680	2680	0
267	20241220	161000	57994035	2680	2680	2680	2680	0
268	20241220	160900	57994035	2680	2680	2680	2680	0
269	20241220	160800	57994035	2680	2680	2680	2680	0
270	20241220	160700	57994035	2680	2680	2680	2680	0
271	20241220	160600	57994035	2680	2680	2680	2680	0
272	20241220	160500	57994035	2680	2680	2680	2680	366
273	20241220	160400	57994035	2680	2680	2680	2680	0
274	20241220	160300	57994035	2680	2680	2680	2680	0
275	20241220	160200	57994035	2680	2680	2680	2680	0
276	20241220	160100	57994035	2680	2680	2680	2680	0
277	20241220	160000	57994035	2680	2680	2680	2680	0
278	20241220	155900	57994035	2680	2680	2680	2680	0
279	20241220	155800	57994035	2680	2680	2680	2680	0
280	20241220	155700	57994035	2680	2680	2680	2680	0
281	20241220	155600	57994035	2680	2680	2680	2680	0
282	20241220	155500	57994035	2680	2680	2680	2680	0
283	20241220	155400	57994035	2680	2680	2680	2680	0
284	20241220	155300	57994035	2680	2680	2680	2680	0
285	20241220	155200	57994035	2680	2680	2680	2680	0
286	20241220	155100	57994035	2680	2680	2680	2680	0
287	20241220	155000	57994035	2680	2680	2680	2680	0
288	20241220	154900	57994035	2680	2680	2680	2680	0
289	20241220	154800	57994035	2680	2680	2680	2680	0
290	20241220	154700	57994035	2680	2680	2680	2680	0
291	20241220	154600	57994035	2680	2680	2680	2680	0
292	20241220	154500	57994035	2680	2680	2680	2680	0
293	20241220	154400	57994035	2680	2680	2680	2680	0
294	20241220	154300	57994035	2680	2680	2680	2680	0
295	20241220	154200	57994035	2680	2680	2680	2680	0
296	20241220	154100	57994035	2680	2680	2680	2680	0
297	20241220	154000	57994035	2680	2680	2680	2680	0
298	20241220	153900	57994035	2680	2680	2680	2680	0
299	20241220	153800	57994035	2680	2680	2680	2680	0
300	20241220	153700	57994035	2680	2680	2680	2680	0
301	20241220	153600	57994035	2680	2680	2680	2680	0
302	20241220	153500	57994035	2680	2680	2680	2680	366
303	20241220	153400	57994035	2680	2680	2680	2680	0
304	20241220	153300	57994035	2680	2680	2680	2680	0
305	20241220	153200	57994035	2680	2680	2680	2680	0
306	20241220	153100	57994035	2680	2680	2680	2680	0
307	20241220	153000	57994035	2680	2680	2680	2680	366
308	20241220	152900	57013155	2655	2655	2655	2655	0
309	20241220	152800	57013155	2655	2655	2655	2655	0
310	20241220	152700	57013155	2655	2655	2655	2655	0
311	20241220	152600	57013155	2655	2655	2655	2655	0
312	20241220	152500	57013155	2655	2655	2655	2655	0
313	20241220	152400	57013155	2655	2655	2655	2655	0
314	20241220	152300	57013155	2655	2655	2655	2655	0
315	20241220	152200	57013155	2655	2655	2655	2655	0
316	20241220	152100	57013155	2655	2655	2655	2655	0
317	20241220	152000	57013155	2655	2655	2655	2655	0
318	20241220	151900	57013155	2655	2680	2680	2655	19
319	20241220	151800	56962285	2655	2655	2655	2655	0
320	20241220	151700	56962285	2655	2670	2670	2655	126
321	20241220	151600	56626090	2670	2670	2670	2670	58
322	20241220	151500	56471230	2670	2670	2670	2670	0
323	20241220	151400	56471230	2670	2670	2670	2670	37
324	20241220	151300	56372440	2680	2680	2680	2680	0
325	20241220	151200	56372440	2680	2680	2680	2680	0
326	20241220	151100	56372440	2680	2680	2680	2680	0
327	20241220	151000	56372440	2680	2680	2680	2680	0
328	20241220	150900	56372440	2680	2670	2680	2670	185
329	20241220	150800	55876880	2680	2680	2680	2680	0
330	20241220	150700	55876880	2680	2680	2680	2680	155
331	20241220	150600	55461480	2675	2660	2675	2660	32
332	20241220	150500	55376075	2660	2660	2660	2660	0
333	20241220	150400	55376075	2660	2660	2660	2660	0
334	20241220	150300	55376075	2660	2660	2660	2660	56
335	20241220	150200	55227115	2675	2675	2675	2675	0
336	20241220	150100	55227115	2675	2665	2675	2665	52
337	20241220	150000	55088035	2665	2665	2665	2665	17
338	20241220	145900	55042730	2675	2675	2675	2675	0
339	20241220	145800	55042730	2675	2675	2675	2675	0
340	20241220	145700	55042730	2675	2675	2675	2675	150
341	20241220	145600	54641480	2660	2660	2660	2660	0
342	20241220	145500	54641480	2660	2660	2660	2660	0
343	20241220	145400	54641480	2660	2660	2660	2660	0
344	20241220	145300	54641480	2660	2660	2660	2660	0
345	20241220	145200	54641480	2660	2660	2660	2660	0
346	20241220	145100	54641480	2660	2660	2660	2660	0
347	20241220	145000	54641480	2660	2660	2660	2660	0
348	20241220	144900	54641480	2660	2660	2660	2660	0
349	20241220	144800	54641480	2660	2660	2660	2660	0
350	20241220	144700	54641480	2660	2660	2660	2660	0
351	20241220	144600	54641480	2660	2660	2660	2660	0
352	20241220	144500	54641480	2660	2670	2670	2660	159
353	20241220	144400	54217940	2675	2675	2675	2675	0
354	20241220	144300	54217940	2675	2675	2675	2675	0
355	20241220	144200	54217940	2675	2675	2675	2675	0
356	20241220	144100	54217940	2675	2675	2675	2675	0
357	20241220	144000	54217940	2675	2675	2675	2675	0
358	20241220	143900	54217940	2675	2675	2675	2675	0
359	20241220	143800	54217940	2675	2675	2675	2675	0
360	20241220	143700	54217940	2675	2675	2675	2675	0
361	20241220	143600	54217940	2675	2675	2675	2675	26
362	20241220	143500	54148390	2675	2675	2675	2675	0
363	20241220	143400	54148390	2675	2680	2680	2675	51
364	20241220	143300	54011730	2680	2680	2680	2680	0
365	20241220	143200	54011730	2680	2680	2680	2680	0
366	20241220	143100	54011730	2680	2695	2695	2680	30
367	20241220	143000	53931120	2695	2695	2695	2695	194
368	20241220	142900	53408290	2680	2680	2680	2680	0
369	20241220	142800	53408290	2680	2680	2680	2680	0
370	20241220	142700	53408290	2680	2680	2680	2680	2
371	20241220	142600	53402930	2700	2700	2700	2700	0
372	20241220	142500	53402930	2700	2700	2700	2700	198
373	20241220	142400	52868330	2690	2690	2690	2690	0
374	20241220	142300	52868330	2690	2690	2690	2690	0
375	20241220	142200	52868330	2690	2690	2690	2690	369
376	20241220	142100	51875720	2690	2690	2690	2690	0
377	20241220	142000	51875720	2690	2690	2690	2690	0
378	20241220	141900	51875720	2690	2690	2690	2690	0
379	20241220	141800	51875720	2690	2690	2690	2690	0
380	20241220	141700	51875720	2690	2690	2690	2690	0
381	20241220	141600	51875720	2690	2690	2690	2690	0
382	20241220	141500	51875720	2690	2690	2690	2690	0
383	20241220	141400	51875720	2690	2690	2690	2690	0
384	20241220	141300	51875720	2690	2690	2690	2690	0
385	20241220	141200	51875720	2690	2690	2690	2690	0
386	20241220	141100	51875720	2690	2690	2690	2690	9
387	20241220	141000	51851510	2690	2690	2690	2690	0
388	20241220	140900	51851510	2690	2690	2690	2690	0
389	20241220	140800	51851510	2690	2690	2690	2690	0
390	20241220	140700	51851510	2690	2690	2690	2690	0
391	20241220	140600	51851510	2690	2690	2690	2690	0
392	20241220	140500	51851510	2690	2690	2690	2690	0
393	20241220	140400	51851510	2690	2690	2690	2690	0
394	20241220	140300	51851510	2690	2690	2690	2690	0
395	20241220	140200	51851510	2690	2690	2690	2690	0
396	20241220	140100	51851510	2690	2690	2690	2690	0
397	20241220	140000	51851510	2690	2690	2690	2690	0
398	20241220	135900	51851510	2690	2690	2690	2690	0
399	20241220	135800	51851510	2690	2690	2690	2690	0
400	20241220	135700	51851510	2690	2690	2690	2690	0
401	20241220	135600	51851510	2690	2690	2690	2690	0
402	20241220	135500	51851510	2690	2690	2690	2690	0
403	20241220	135400	51851510	2690	2690	2690	2690	0
404	20241220	135300	51851510	2690	2690	2690	2690	0
405	20241220	135200	51851510	2690	2690	2690	2690	0
406	20241220	135100	51851510	2690	2690	2690	2690	0
407	20241220	135000	51851510	2690	2690	2690	2690	0
408	20241220	134900	51851510	2690	2690	2690	2690	0
409	20241220	134800	51851510	2690	2690	2690	2690	0
410	20241220	134700	51851510	2690	2705	2705	2690	773
411	20241220	134600	49764265	2710	2710	2710	2710	0
412	20241220	134500	49764265	2710	2710	2710	2710	0
413	20241220	134400	49764265	2710	2710	2710	2710	0
414	20241220	134300	49764265	2710	2710	2710	2710	0
415	20241220	134200	49764265	2710	2710	2710	2710	0
416	20241220	134100	49764265	2710	2710	2710	2710	112
417	20241220	134000	49460745	2710	2710	2710	2710	250
418	20241220	133900	48783245	2710	2710	2710	2710	0
419	20241220	133800	48783245	2710	2710	2710	2710	0
420	20241220	133700	48783245	2710	2710	2710	2710	13
421	20241220	133600	48748015	2730	2730	2730	2730	0
422	20241220	133500	48748015	2730	2730	2730	2730	0
423	20241220	133400	48748015	2730	2730	2730	2730	0
424	20241220	133300	48748015	2730	2730	2730	2730	0
425	20241220	133200	48748015	2730	2730	2730	2730	0
426	20241220	133100	48748015	2730	2730	2730	2730	0
427	20241220	133000	48748015	2730	2730	2730	2730	266
428	20241220	132900	48021835	2710	2710	2710	2710	0
429	20241220	132800	48021835	2710	2710	2710	2710	0
430	20241220	132700	48021835	2710	2710	2710	2710	0
431	20241220	132600	48021835	2710	2710	2710	2710	0
432	20241220	132500	48021835	2710	2710	2710	2710	0
433	20241220	132400	48021835	2710	2710	2710	2710	0
434	20241220	132300	48021835	2710	2710	2710	2710	0
435	20241220	132200	48021835	2710	2710	2710	2710	0
436	20241220	132100	48021835	2710	2710	2710	2710	0
437	20241220	132000	48021835	2710	2710	2710	2710	0
438	20241220	131900	48021835	2710	2710	2710	2710	0
439	20241220	131800	48021835	2710	2710	2710	2710	0
440	20241220	131700	48021835	2710	2710	2710	2710	0
441	20241220	131600	48021835	2710	2710	2710	2710	500
442	20241220	131500	46666835	2710	2710	2710	2710	0
443	20241220	131400	46666835	2710	2710	2710	2710	0
444	20241220	131300	46666835	2710	2710	2710	2710	0
445	20241220	131200	46666835	2710	2710	2710	2710	11
446	20241220	131100	46637025	2710	2710	2710	2710	0
447	20241220	131000	46637025	2710	2710	2710	2710	0
448	20241220	130900	46637025	2710	2710	2710	2710	0
449	20241220	130800	46637025	2710	2710	2710	2710	0
450	20241220	130700	46637025	2710	2710	2710	2710	0
451	20241220	130600	46637025	2710	2710	2710	2710	0
452	20241220	130500	46637025	2710	2710	2710	2710	0
453	20241220	130400	46637025	2710	2710	2710	2710	0
454	20241220	130300	46637025	2710	2710	2710	2710	20
455	20241220	130200	46582825	2710	2710	2710	2710	20
456	20241220	130100	46528625	2710	2710	2710	2710	0
457	20241220	130000	46528625	2710	2715	2715	2710	737
458	20241220	125900	44528290	2715	2715	2715	2715	0
459	20241220	125800	44528290	2715	2715	2715	2715	0
460	20241220	125700	44528290	2715	2715	2715	2715	0
461	20241220	125600	44528290	2715	2715	2715	2715	0
462	20241220	125500	44528290	2715	2715	2715	2715	0
463	20241220	125400	44528290	2715	2715	2715	2715	0
464	20241220	125300	44528290	2715	2730	2730	2715	1371
465	20241220	125200	40792665	2730	2730	2730	2730	0
466	20241220	125100	40792665	2730	2730	2730	2730	0
467	20241220	125000	40792665	2730	2730	2730	2730	0
468	20241220	124900	40792665	2730	2730	2730	2730	0
469	20241220	124800	40792665	2730	2730	2730	2730	0
470	20241220	124700	40792665	2730	2730	2730	2730	0
471	20241220	124600	40792665	2730	2730	2730	2730	0
472	20241220	124500	40792665	2730	2730	2730	2730	15
473	20241220	124400	40751715	2735	2735	2735	2735	100
474	20241220	124300	40478215	2735	2735	2735	2735	0
475	20241220	124200	40478215	2735	2735	2735	2735	0
476	20241220	124100	40478215	2735	2735	2735	2735	0
477	20241220	124000	40478215	2735	2735	2735	2735	0
478	20241220	123900	40478215	2735	2735	2735	2735	0
479	20241220	123800	40478215	2735	2735	2735	2735	0
480	20241220	123700	40478215	2735	2735	2735	2735	0
481	20241220	123600	40478215	2735	2735	2735	2735	0
482	20241220	123500	40478215	2735	2735	2735	2735	0
483	20241220	123400	40478215	2735	2735	2735	2735	0
484	20241220	123300	40478215	2735	2735	2735	2735	0
485	20241220	123200	40478215	2735	2735	2735	2735	0
486	20241220	123100	40478215	2735	2735	2735	2735	0
487	20241220	123000	40478215	2735	2735	2735	2735	0
488	20241220	122900	40478215	2735	2735	2735	2735	0
489	20241220	122800	40478215	2735	2735	2735	2735	0
490	20241220	122700	40478215	2735	2735	2735	2735	0
491	20241220	122600	40478215	2735	2735	2735	2735	0
492	20241220	122500	40478215	2735	2735	2735	2735	0
493	20241220	122400	40478215	2735	2735	2735	2735	0
494	20241220	122300	40478215	2735	2735	2735	2735	0
495	20241220	122200	40478215	2735	2735	2735	2735	0
496	20241220	122100	40478215	2735	2735	2735	2735	0
497	20241220	122000	40478215	2735	2735	2735	2735	0
498	20241220	121900	40478215	2735	2735	2735	2735	0
499	20241220	121800	40478215	2735	2735	2735	2735	0
500	20241220	121700	40478215	2735	2735	2735	2735	0
501	20241220	121600	40478215	2735	2735	2735	2735	0
502	20241220	121500	40478215	2735	2735	2735	2735	0
503	20241220	121400	40478215	2735	2735	2735	2735	0
504	20241220	121300	40478215	2735	2735	2735	2735	0
505	20241220	121200	40478215	2735	2735	2735	2735	0
506	20241220	121100	40478215	2735	2735	2735	2735	0
507	20241220	121000	40478215	2735	2735	2735	2735	0
508	20241220	120900	40478215	2735	2735	2735	2735	0
509	20241220	120800	40478215	2735	2735	2735	2735	0
510	20241220	120700	40478215	2735	2735	2735	2735	0
511	20241220	120600	40478215	2735	2735	2735	2735	10
512	20241220	120500	40450865	2735	2755	2755	2735	262
513	20241220	120400	39730115	2730	2730	2730	2730	788
514	20241220	120300	37578875	2730	2730	2730	2730	0
515	20241220	120200	37578875	2730	2730	2730	2730	0
516	20241220	120100	37578875	2730	2730	2730	2730	0
517	20241220	120000	37578875	2730	2730	2730	2730	0
518	20241220	115900	37578875	2730	2730	2730	2730	0
519	20241220	115800	37578875	2730	2730	2730	2730	20
520	20241220	115700	37524275	2730	2730	2730	2730	0
521	20241220	115600	37524275	2730	2730	2730	2730	31
522	20241220	115500	37439645	2760	2760	2760	2760	0
523	20241220	115400	37439645	2760	2760	2760	2760	0
524	20241220	115300	37439645	2760	2760	2760	2760	0
525	20241220	115200	37439645	2760	2760	2760	2760	249
526	20241220	115100	36752405	2760	2760	2760	2760	1
527	20241220	115000	36749645	2755	2755	2755	2755	0
528	20241220	114900	36749645	2755	2755	2755	2755	0
529	20241220	114800	36749645	2755	2755	2755	2755	67
530	20241220	114700	36565060	2730	2730	2730	2730	0
531	20241220	114600	36565060	2730	2730	2730	2730	116
532	20241220	114500	36248380	2730	2730	2730	2730	0
533	20241220	114400	36248380	2730	2730	2730	2730	0
534	20241220	114300	36248380	2730	2730	2730	2730	0
535	20241220	114200	36248380	2730	2730	2730	2730	0
536	20241220	114100	36248380	2730	2730	2730	2730	0
537	20241220	114000	36248380	2730	2730	2730	2730	0
538	20241220	113900	36248380	2730	2730	2730	2730	0
539	20241220	113800	36248380	2730	2730	2730	2730	0
540	20241220	113700	36248380	2730	2730	2730	2730	0
541	20241220	113600	36248380	2730	2730	2730	2730	0
542	20241220	113500	36248380	2730	2730	2730	2730	0
543	20241220	113400	36248380	2730	2730	2730	2730	0
544	20241220	113300	36248380	2730	2730	2730	2730	0
545	20241220	113200	36248380	2730	2730	2730	2730	0
546	20241220	113100	36248380	2730	2730	2730	2730	0
547	20241220	113000	36248380	2730	2730	2730	2730	0
548	20241220	112900	36248380	2730	2730	2730	2730	0
549	20241220	112800	36248380	2730	2730	2730	2730	0
550	20241220	112700	36248380	2730	2730	2730	2730	0
551	20241220	112600	36248380	2730	2730	2730	2730	0
552	20241220	112500	36248380	2730	2730	2730	2730	0
553	20241220	112400	36248380	2730	2730	2730	2730	0
554	20241220	112300	36248380	2730	2730	2730	2730	0
555	20241220	112200	36248380	2730	2730	2730	2730	0
556	20241220	112100	36248380	2730	2730	2730	2730	0
557	20241220	112000	36248380	2730	2730	2730	2730	0
558	20241220	111900	36248380	2730	2730	2730	2730	0
559	20241220	111800	36248380	2730	2730	2730	2730	0
560	20241220	111700	36248380	2730	2730	2730	2730	0
561	20241220	111600	36248380	2730	2730	2730	2730	0
562	20241220	111500	36248380	2730	2730	2730	2730	0
563	20241220	111400	36248380	2730	2730	2730	2730	0
564	20241220	111300	36248380	2730	2730	2730	2730	0
565	20241220	111200	36248380	2730	2730	2730	2730	0
566	20241220	111100	36248380	2730	2730	2730	2730	0
567	20241220	111000	36248380	2730	2730	2730	2730	0
568	20241220	110900	36248380	2730	2730	2730	2730	0
569	20241220	110800	36248380	2730	2730	2730	2730	0
570	20241220	110700	36248380	2730	2730	2730	2730	0
571	20241220	110600	36248380	2730	2730	2730	2730	0
572	20241220	110500	36248380	2730	2730	2730	2730	0
573	20241220	110400	36248380	2730	2730	2730	2730	0
574	20241220	110300	36248380	2730	2740	2740	2730	2265
575	20241220	110200	30061390	2740	2740	2740	2740	0
576	20241220	110100	30061390	2740	2740	2740	2740	0
577	20241220	110000	30061390	2740	2740	2740	2740	35
578	20241220	105900	29965490	2740	2740	2740	2740	0
579	20241220	105800	29965490	2740	2740	2740	2740	10
580	20241220	105700	29938090	2760	2760	2760	2760	0
581	20241220	105600	29938090	2760	2760	2760	2760	0
582	20241220	105500	29938090	2760	2760	2760	2760	0
583	20241220	105400	29938090	2760	2760	2760	2760	0
584	20241220	105300	29938090	2760	2760	2760	2760	0
585	20241220	105200	29938090	2760	2760	2760	2760	306
586	20241220	105100	29093530	2740	2740	2740	2740	0
587	20241220	105000	29093530	2740	2740	2740	2740	0
588	20241220	104900	29093530	2740	2740	2740	2740	33
589	20241220	104800	29003110	2760	2760	2760	2760	0
590	20241220	104700	29003110	2760	2760	2760	2760	0
591	20241220	104600	29003110	2760	2760	2760	2760	0
592	20241220	104500	29003110	2760	2760	2760	2760	0
593	20241220	104400	29003110	2760	2760	2760	2760	0
594	20241220	104300	29003110	2760	2760	2760	2760	0
595	20241220	104200	29003110	2760	2760	2760	2760	0
596	20241220	104100	29003110	2760	2760	2760	2760	299
597	20241220	104000	28177870	2740	2740	2740	2740	0
598	20241220	103900	28177870	2740	2740	2740	2740	0
599	20241220	103800	28177870	2740	2740	2740	2740	0
600	20241220	103700	28177870	2740	2740	2740	2740	22
601	20241220	103600	28117590	2760	2760	2760	2760	0
602	20241220	103500	28117590	2760	2760	2760	2760	0
603	20241220	103400	28117590	2760	2760	2760	2760	0
604	20241220	103300	28117590	2760	2760	2760	2760	228
605	20241220	103200	27488310	2760	2760	2760	2760	0
606	20241220	103100	27488310	2760	2760	2760	2760	0
607	20241220	103000	27488310	2760	2760	2760	2760	0
608	20241220	102900	27488310	2760	2760	2760	2760	0
609	20241220	102800	27488310	2760	2760	2760	2760	0
610	20241220	102700	27488310	2760	2760	2760	2760	0
611	20241220	102600	27488310	2760	2760	2760	2760	281
612	20241220	102500	26712750	2760	2760	2760	2760	249
613	20241220	102400	26025510	2755	2755	2755	2755	0
614	20241220	102300	26025510	2755	2755	2755	2755	0
615	20241220	102200	26025510	2755	2755	2755	2755	0
616	20241220	102100	26025510	2755	2755	2755	2755	0
617	20241220	102000	26025510	2755	2760	2760	2755	8
618	20241220	101900	26003455	2760	2760	2760	2760	207
619	20241220	101800	25432135	2755	2755	2755	2755	0
620	20241220	101700	25432135	2755	2755	2755	2755	0
621	20241220	101600	25432135	2755	2755	2755	2755	0
622	20241220	101500	25432135	2755	2750	2755	2750	137
623	20241220	101400	25054705	2750	2750	2750	2750	0
624	20241220	101300	25054705	2750	2750	2750	2750	0
625	20241220	101200	25054705	2750	2750	2750	2750	0
626	20241220	101100	25054705	2750	2750	2750	2750	0
627	20241220	101000	25054705	2750	2750	2750	2750	171
628	20241220	100900	24584455	2730	2730	2730	2730	0
629	20241220	100800	24584455	2730	2730	2730	2730	1
630	20241220	100700	24581725	2745	2745	2745	2745	0
631	20241220	100600	24581725	2745	2745	2745	2745	167
632	20241220	100500	24123310	2725	2725	2725	2725	0
633	20241220	100400	24123310	2725	2725	2725	2725	0
634	20241220	100300	24123310	2725	2725	2725	2725	0
635	20241220	100200	24123310	2725	2725	2725	2725	0
636	20241220	100100	24123310	2725	2725	2725	2725	0
637	20241220	100000	24123310	2725	2725	2725	2725	0
638	20241220	095900	24123310	2725	2725	2725	2725	0
639	20241220	095800	24123310	2725	2725	2725	2725	0
640	20241220	095700	24123310	2725	2725	2725	2725	0
641	20241220	095600	24123310	2725	2725	2725	2725	369
642	20241220	095500	23117785	2755	2755	2755	2755	0
643	20241220	095400	23117785	2755	2755	2755	2755	0
644	20241220	095300	23117785	2755	2755	2755	2755	215
645	20241220	095200	22525460	2755	2755	2755	2755	0
646	20241220	095100	22525460	2755	2755	2755	2755	0
647	20241220	095000	22525460	2755	2755	2755	2755	0
648	20241220	094900	22525460	2755	2755	2755	2755	0
649	20241220	094800	22525460	2755	2755	2755	2755	234
650	20241220	094700	21880790	2755	2755	2755	2755	0
651	20241220	094600	21880790	2755	2755	2755	2755	0
652	20241220	094500	21880790	2755	2745	2755	2745	210
653	20241220	094400	21302300	2745	2745	2745	2745	2
654	20241220	094300	21296810	2725	2725	2725	2725	0
655	20241220	094200	21296810	2725	2725	2725	2725	0
656	20241220	094100	21296810	2725	2725	2725	2725	0
657	20241220	094000	21296810	2725	2725	2725	2725	10
658	20241220	093900	21269560	2755	2755	2755	2755	0
659	20241220	093800	21269560	2755	2755	2755	2755	0
660	20241220	093700	21269560	2755	2755	2755	2755	0
661	20241220	093600	21269560	2755	2755	2755	2755	102
662	20241220	093500	20988550	2750	2750	2750	2750	211
663	20241220	093400	20408300	2750	2750	2750	2750	0
664	20241220	093300	20408300	2750	2750	2750	2750	0
665	20241220	093200	20408300	2750	2750	2750	2750	207
666	20241220	093100	19839050	2715	2715	2715	2715	101
667	20241220	093000	19564835	2715	2715	2715	2715	100
668	20241220	092900	19293335	2710	2715	2715	2710	627
669	20241220	092800	17592335	2715	2750	2750	2715	247
670	20241220	092700	16913505	2745	2745	2745	2745	16
671	20241220	092600	16869585	2750	2750	2750	2750	0
672	20241220	092500	16869585	2750	2750	2750	2750	0
673	20241220	092400	16869585	2750	2750	2750	2750	0
674	20241220	092300	16869585	2750	2750	2750	2750	334
675	20241220	092200	15951085	2745	2745	2745	2745	45
676	20241220	092100	15827560	2745	2745	2745	2745	0
677	20241220	092000	15827560	2745	2745	2745	2745	192
678	20241220	091900	15300520	2745	2740	2745	2740	344
679	20241220	091800	14356290	2740	2740	2740	2740	89
680	20241220	091700	14112430	2735	2735	2735	2735	62
681	20241220	091600	13942860	2735	2735	2735	2735	0
682	20241220	091500	13942860	2735	2735	2735	2735	0
683	20241220	091400	13942860	2735	2735	2735	2735	0
684	20241220	091300	13942860	2735	2735	2735	2735	0
685	20241220	091200	13942860	2735	2735	2735	2735	0
686	20241220	091100	13942860	2735	2735	2735	2735	0
687	20241220	091000	13942860	2735	2735	2735	2735	116
688	20241220	090900	13625600	2740	2740	2740	2740	0
689	20241220	090800	13625600	2740	2740	2740	2740	0
690	20241220	090700	13625600	2740	2740	2740	2740	580
691	20241220	090600	12036400	2730	2730	2730	2730	872
692	20241220	090500	9655840	2730	2735	2760	2730	1648
693	20241220	090400	5149510	2740	2750	2750	2740	770
694	20241220	090300	3035490	2765	2765	2765	2765	2
695	20241220	090200	3029960	2765	2760	2765	2760	206
696	20241220	090100	2461370	2760	2760	2760	2760	200
697	20241220	090000	1909370	2760	2755	2760	2730	693