KissMeData/072470/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195100	34471700	2405	2405	2405	2405	1544
3	20241220	195000	34471700	2405	2405	2405	2405	0
4	20241220	194900	34471700	2405	2405	2405	2405	0
5	20241220	194800	34471700	2405	2405	2405	2405	0
6	20241220	194700	34471700	2405	2405	2405	2405	0
7	20241220	194600	34471700	2405	2405	2405	2405	0
8	20241220	194500	34471700	2405	2405	2405	2405	0
9	20241220	194400	34471700	2405	2405	2405	2405	0
10	20241220	194300	34471700	2405	2405	2405	2405	0
11	20241220	194200	34471700	2405	2405	2405	2405	0
12	20241220	194100	34471700	2405	2405	2405	2405	0
13	20241220	194000	34471700	2405	2405	2405	2405	0
14	20241220	193900	34471700	2405	2405	2405	2405	0
15	20241220	193800	34471700	2405	2405	2405	2405	0
16	20241220	193700	34471700	2405	2405	2405	2405	0
17	20241220	193600	34471700	2405	2405	2405	2405	0
18	20241220	193500	34471700	2405	2405	2405	2405	0
19	20241220	193400	34471700	2405	2405	2405	2405	0
20	20241220	193300	34471700	2405	2405	2405	2405	0
21	20241220	193200	34471700	2405	2405	2405	2405	0
22	20241220	193100	34471700	2405	2405	2405	2405	0
23	20241220	193000	34471700	2405	2405	2405	2405	0
24	20241220	192900	34471700	2405	2405	2405	2405	0
25	20241220	192800	34471700	2405	2405	2405	2405	0
26	20241220	192700	34471700	2405	2405	2405	2405	0
27	20241220	192600	34471700	2405	2405	2405	2405	0
28	20241220	192500	34471700	2405	2405	2405	2405	0
29	20241220	192400	34471700	2405	2405	2405	2405	0
30	20241220	192300	34471700	2405	2405	2405	2405	0
31	20241220	192200	34471700	2405	2405	2405	2405	0
32	20241220	192100	34471700	2405	2405	2405	2405	1544
33	20241220	192000	34471700	2405	2405	2405	2405	0
34	20241220	191900	34471700	2405	2405	2405	2405	0
35	20241220	191800	34471700	2405	2405	2405	2405	0
36	20241220	191700	34471700	2405	2405	2405	2405	0
37	20241220	191600	34471700	2405	2405	2405	2405	0
38	20241220	191500	34471700	2405	2405	2405	2405	0
39	20241220	191400	34471700	2405	2405	2405	2405	0
40	20241220	191300	34471700	2405	2405	2405	2405	0
41	20241220	191200	34471700	2405	2405	2405	2405	0
42	20241220	191100	34471700	2405	2405	2405	2405	0
43	20241220	191000	34471700	2405	2405	2405	2405	0
44	20241220	190900	34471700	2405	2405	2405	2405	0
45	20241220	190800	34471700	2405	2405	2405	2405	0
46	20241220	190700	34471700	2405	2405	2405	2405	0
47	20241220	190600	34471700	2405	2405	2405	2405	0
48	20241220	190500	34471700	2405	2405	2405	2405	0
49	20241220	190400	34471700	2405	2405	2405	2405	0
50	20241220	190300	34471700	2405	2405	2405	2405	0
51	20241220	190200	34471700	2405	2405	2405	2405	0
52	20241220	190100	34471700	2405	2405	2405	2405	0
53	20241220	190000	34471700	2405	2405	2405	2405	0
54	20241220	185900	34471700	2405	2405	2405	2405	0
55	20241220	185800	34471700	2405	2405	2405	2405	0
56	20241220	185700	34471700	2405	2405	2405	2405	0
57	20241220	185600	34471700	2405	2405	2405	2405	0
58	20241220	185500	34471700	2405	2405	2405	2405	0
59	20241220	185400	34471700	2405	2405	2405	2405	0
60	20241220	185300	34471700	2405	2405	2405	2405	0
61	20241220	185200	34471700	2405	2405	2405	2405	0
62	20241220	185100	34471700	2405	2405	2405	2405	1544
63	20241220	185000	34471700	2405	2405	2405	2405	0
64	20241220	184900	34471700	2405	2405	2405	2405	0
65	20241220	184800	34471700	2405	2405	2405	2405	0
66	20241220	184700	34471700	2405	2405	2405	2405	0
67	20241220	184600	34471700	2405	2405	2405	2405	0
68	20241220	184500	34471700	2405	2405	2405	2405	0
69	20241220	184400	34471700	2405	2405	2405	2405	0
70	20241220	184300	34471700	2405	2405	2405	2405	0
71	20241220	184200	34471700	2405	2405	2405	2405	0
72	20241220	184100	34471700	2405	2405	2405	2405	0
73	20241220	184000	34471700	2405	2405	2405	2405	0
74	20241220	183900	34471700	2405	2405	2405	2405	0
75	20241220	183800	34471700	2405	2405	2405	2405	0
76	20241220	183700	34471700	2405	2405	2405	2405	0
77	20241220	183600	34471700	2405	2405	2405	2405	0
78	20241220	183500	34471700	2405	2405	2405	2405	0
79	20241220	183400	34471700	2405	2405	2405	2405	0
80	20241220	183300	34471700	2405	2405	2405	2405	0
81	20241220	183200	34471700	2405	2405	2405	2405	0
82	20241220	183100	34471700	2405	2405	2405	2405	0
83	20241220	183000	34471700	2405	2405	2405	2405	0
84	20241220	182900	34471700	2405	2405	2405	2405	0
85	20241220	182800	34471700	2405	2405	2405	2405	0
86	20241220	182700	34471700	2405	2405	2405	2405	0
87	20241220	182600	34471700	2405	2405	2405	2405	0
88	20241220	182500	34471700	2405	2405	2405	2405	0
89	20241220	182400	34471700	2405	2405	2405	2405	0
90	20241220	182300	34471700	2405	2405	2405	2405	0
91	20241220	182200	34471700	2405	2405	2405	2405	0
92	20241220	182100	34471700	2405	2405	2405	2405	1544
93	20241220	182000	34471700	2405	2405	2405	2405	0
94	20241220	181900	34471700	2405	2405	2405	2405	0
95	20241220	181800	34471700	2405	2405	2405	2405	0
96	20241220	181700	34471700	2405	2405	2405	2405	0
97	20241220	181600	34471700	2405	2405	2405	2405	0
98	20241220	181500	34471700	2405	2405	2405	2405	0
99	20241220	181400	34471700	2405	2405	2405	2405	0
100	20241220	181300	34471700	2405	2405	2405	2405	0
101	20241220	181200	34471700	2405	2405	2405	2405	0
102	20241220	181100	34471700	2405	2405	2405	2405	0
103	20241220	181000	34471700	2405	2405	2405	2405	0
104	20241220	180900	34471700	2405	2405	2405	2405	0
105	20241220	180800	34471700	2405	2405	2405	2405	0
106	20241220	180700	34471700	2405	2405	2405	2405	0
107	20241220	180600	34471700	2405	2405	2405	2405	0
108	20241220	180500	34471700	2405	2405	2405	2405	0
109	20241220	180400	34471700	2405	2405	2405	2405	0
110	20241220	180300	34471700	2405	2405	2405	2405	0
111	20241220	180200	34471700	2405	2405	2405	2405	0
112	20241220	180100	34471700	2405	2405	2405	2405	0
113	20241220	180000	34471700	2405	2405	2405	2405	0
114	20241220	175900	34471700	2405	2405	2405	2405	0
115	20241220	175800	34471700	2405	2405	2405	2405	0
116	20241220	175700	34471700	2405	2405	2405	2405	0
117	20241220	175600	34471700	2405	2405	2405	2405	0
118	20241220	175500	34471700	2405	2405	2405	2405	0
119	20241220	175400	34471700	2405	2405	2405	2405	0
120	20241220	175300	34471700	2405	2405	2405	2405	0
121	20241220	175200	34471700	2405	2405	2405	2405	0
122	20241220	175100	34471700	2405	2405	2405	2405	1544
123	20241220	175000	34471700	2405	2405	2405	2405	0
124	20241220	174900	34471700	2405	2405	2405	2405	0
125	20241220	174800	34471700	2405	2405	2405	2405	0
126	20241220	174700	34471700	2405	2405	2405	2405	0
127	20241220	174600	34471700	2405	2405	2405	2405	0
128	20241220	174500	34471700	2405	2405	2405	2405	0
129	20241220	174400	34471700	2405	2405	2405	2405	0
130	20241220	174300	34471700	2405	2405	2405	2405	0
131	20241220	174200	34471700	2405	2405	2405	2405	0
132	20241220	174100	34471700	2405	2405	2405	2405	0
133	20241220	174000	34471700	2405	2405	2405	2405	0
134	20241220	173900	34471700	2405	2405	2405	2405	0
135	20241220	173800	34471700	2405	2405	2405	2405	0
136	20241220	173700	34471700	2405	2405	2405	2405	0
137	20241220	173600	34471700	2405	2405	2405	2405	0
138	20241220	173500	34471700	2405	2405	2405	2405	0
139	20241220	173400	34471700	2405	2405	2405	2405	0
140	20241220	173300	34471700	2405	2405	2405	2405	0
141	20241220	173200	34471700	2405	2405	2405	2405	0
142	20241220	173100	34471700	2405	2405	2405	2405	0
143	20241220	173000	34471700	2405	2405	2405	2405	0
144	20241220	172900	34471700	2405	2405	2405	2405	0
145	20241220	172800	34471700	2405	2405	2405	2405	0
146	20241220	172700	34471700	2405	2405	2405	2405	0
147	20241220	172600	34471700	2405	2405	2405	2405	0
148	20241220	172500	34471700	2405	2405	2405	2405	0
149	20241220	172400	34471700	2405	2405	2405	2405	0
150	20241220	172300	34471700	2405	2405	2405	2405	0
151	20241220	172200	34471700	2405	2405	2405	2405	0
152	20241220	172100	34471700	2405	2405	2405	2405	1544
153	20241220	172000	34471700	2405	2405	2405	2405	0
154	20241220	171900	34471700	2405	2405	2405	2405	0
155	20241220	171800	34471700	2405	2405	2405	2405	0
156	20241220	171700	34471700	2405	2405	2405	2405	0
157	20241220	171600	34471700	2405	2405	2405	2405	0
158	20241220	171500	34471700	2405	2405	2405	2405	0
159	20241220	171400	34471700	2405	2405	2405	2405	0
160	20241220	171300	34471700	2405	2405	2405	2405	0
161	20241220	171200	34471700	2405	2405	2405	2405	0
162	20241220	171100	34471700	2405	2405	2405	2405	0
163	20241220	171000	34471700	2405	2405	2405	2405	0
164	20241220	170900	34471700	2405	2405	2405	2405	0
165	20241220	170800	34471700	2405	2405	2405	2405	0
166	20241220	170700	34471700	2405	2405	2405	2405	0
167	20241220	170600	34471700	2405	2405	2405	2405	0
168	20241220	170500	34471700	2405	2405	2405	2405	0
169	20241220	170400	34471700	2405	2405	2405	2405	0
170	20241220	170300	34471700	2405	2405	2405	2405	0
171	20241220	170200	34471700	2405	2405	2405	2405	0
172	20241220	170100	34471700	2405	2405	2405	2405	0
173	20241220	170000	34471700	2405	2405	2405	2405	0
174	20241220	165900	34471700	2405	2405	2405	2405	0
175	20241220	165800	34471700	2405	2405	2405	2405	0
176	20241220	165700	34471700	2405	2405	2405	2405	0
177	20241220	165600	34471700	2405	2405	2405	2405	0
178	20241220	165500	34471700	2405	2405	2405	2405	0
179	20241220	165400	34471700	2405	2405	2405	2405	0
180	20241220	165300	34471700	2405	2405	2405	2405	0
181	20241220	165200	34471700	2405	2405	2405	2405	0
182	20241220	165100	34471700	2405	2405	2405	2405	1544
183	20241220	165000	34471700	2405	2405	2405	2405	0
184	20241220	164900	34471700	2405	2405	2405	2405	0
185	20241220	164800	34471700	2405	2405	2405	2405	0
186	20241220	164700	34471700	2405	2405	2405	2405	0
187	20241220	164600	34471700	2405	2405	2405	2405	0
188	20241220	164500	34471700	2405	2405	2405	2405	0
189	20241220	164400	34471700	2405	2405	2405	2405	0
190	20241220	164300	34471700	2405	2405	2405	2405	0
191	20241220	164200	34471700	2405	2405	2405	2405	0
192	20241220	164100	34471700	2405	2405	2405	2405	0
193	20241220	164000	34471700	2405	2405	2405	2405	0
194	20241220	163900	34471700	2405	2405	2405	2405	0
195	20241220	163800	34471700	2405	2405	2405	2405	0
196	20241220	163700	34471700	2405	2405	2405	2405	0
197	20241220	163600	34471700	2405	2405	2405	2405	0
198	20241220	163500	34471700	2405	2405	2405	2405	0
199	20241220	163400	34471700	2405	2405	2405	2405	0
200	20241220	163300	34471700	2405	2405	2405	2405	0
201	20241220	163200	34471700	2405	2405	2405	2405	0
202	20241220	163100	34471700	2405	2405	2405	2405	0
203	20241220	163000	34471700	2405	2405	2405	2405	0
204	20241220	162900	34471700	2405	2405	2405	2405	0
205	20241220	162800	34471700	2405	2405	2405	2405	0
206	20241220	162700	34471700	2405	2405	2405	2405	0
207	20241220	162600	34471700	2405	2405	2405	2405	0
208	20241220	162500	34471700	2405	2405	2405	2405	0
209	20241220	162400	34471700	2405	2405	2405	2405	0
210	20241220	162300	34471700	2405	2405	2405	2405	0
211	20241220	162200	34471700	2405	2405	2405	2405	0
212	20241220	162100	34471700	2405	2405	2405	2405	1544
213	20241220	162000	34471700	2405	2405	2405	2405	0
214	20241220	161900	34471700	2405	2405	2405	2405	0
215	20241220	161800	34471700	2405	2405	2405	2405	0
216	20241220	161700	34471700	2405	2405	2405	2405	0
217	20241220	161600	34471700	2405	2405	2405	2405	0
218	20241220	161500	34471700	2405	2405	2405	2405	0
219	20241220	161400	34471700	2405	2405	2405	2405	0
220	20241220	161300	34471700	2405	2405	2405	2405	0
221	20241220	161200	34471700	2405	2405	2405	2405	0
222	20241220	161100	34471700	2405	2405	2405	2405	0
223	20241220	161000	34471700	2405	2405	2405	2405	0
224	20241220	160900	34471700	2405	2405	2405	2405	0
225	20241220	160800	34471700	2405	2405	2405	2405	0
226	20241220	160700	34471700	2405	2405	2405	2405	0
227	20241220	160600	34471700	2405	2405	2405	2405	0
228	20241220	160500	34471700	2405	2405	2405	2405	0
229	20241220	160400	34471700	2405	2405	2405	2405	0
230	20241220	160300	34471700	2405	2405	2405	2405	0
231	20241220	160200	34471700	2405	2405	2405	2405	0
232	20241220	160100	34471700	2405	2405	2405	2405	0
233	20241220	160000	34471700	2405	2405	2405	2405	0
234	20241220	155900	34471700	2405	2405	2405	2405	0
235	20241220	155800	34471700	2405	2405	2405	2405	0
236	20241220	155700	34471700	2405	2405	2405	2405	0
237	20241220	155600	34471700	2405	2405	2405	2405	0
238	20241220	155500	34471700	2405	2405	2405	2405	0
239	20241220	155400	34471700	2405	2405	2405	2405	0
240	20241220	155300	34471700	2405	2405	2405	2405	0
241	20241220	155200	34471700	2405	2405	2405	2405	0
242	20241220	155100	34471700	2405	2405	2405	2405	1544
243	20241220	155000	34471700	2405	2405	2405	2405	0
244	20241220	154900	34471700	2405	2405	2405	2405	0
245	20241220	154800	34471700	2405	2405	2405	2405	0
246	20241220	154700	34471700	2405	2405	2405	2405	0
247	20241220	154600	34471700	2405	2405	2405	2405	0
248	20241220	154500	34471700	2405	2405	2405	2405	0
249	20241220	154400	34471700	2405	2405	2405	2405	0
250	20241220	154300	34471700	2405	2405	2405	2405	0
251	20241220	154200	34471700	2405	2405	2405	2405	0
252	20241220	154100	34471700	2405	2405	2405	2405	0
253	20241220	154000	34471700	2405	2405	2405	2405	0
254	20241220	153900	34471700	2405	2405	2405	2405	0
255	20241220	153800	34471700	2405	2405	2405	2405	0
256	20241220	153700	34471700	2405	2405	2405	2405	0
257	20241220	153600	34471700	2405	2405	2405	2405	0
258	20241220	153500	34471700	2405	2405	2405	2405	0
259	20241220	153400	34471700	2405	2405	2405	2405	0
260	20241220	153300	34471700	2405	2405	2405	2405	0
261	20241220	153200	34471700	2405	2405	2405	2405	0
262	20241220	153100	34471700	2405	2405	2405	2405	0
263	20241220	153000	34471700	2405	2405	2405	2405	1544
264	20241220	152900	30758380	2385	2385	2385	2385	0
265	20241220	152800	30758380	2385	2385	2385	2385	0
266	20241220	152700	30758380	2385	2385	2385	2385	0
267	20241220	152600	30758380	2385	2385	2385	2385	0
268	20241220	152500	30758380	2385	2385	2385	2385	0
269	20241220	152400	30758380	2385	2385	2385	2385	0
270	20241220	152300	30758380	2385	2385	2385	2385	0
271	20241220	152200	30758380	2385	2385	2385	2385	0
272	20241220	152100	30758380	2385	2385	2385	2385	0
273	20241220	152000	30758380	2385	2385	2385	2385	0
274	20241220	151900	30758380	2385	2385	2385	2385	1
275	20241220	151800	30755995	2395	2390	2395	2390	12
276	20241220	151700	30727305	2390	2390	2390	2390	0
277	20241220	151600	30727305	2390	2395	2395	2390	91
278	20241220	151500	30509810	2390	2390	2390	2390	10
279	20241220	151400	30485910	2390	2390	2390	2390	100
280	20241220	151300	30246910	2390	2390	2390	2390	0
281	20241220	151200	30246910	2390	2390	2390	2390	39
282	20241220	151100	30153700	2380	2380	2380	2380	0
283	20241220	151000	30153700	2380	2380	2380	2380	7
284	20241220	150900	30137040	2380	2385	2390	2380	2273
285	20241220	150800	24724460	2390	2390	2390	2390	89
286	20241220	150700	24511750	2390	2390	2390	2390	0
287	20241220	150600	24511750	2390	2390	2390	2390	0
288	20241220	150500	24511750	2390	2390	2390	2390	0
289	20241220	150400	24511750	2390	2390	2390	2390	0
290	20241220	150300	24511750	2390	2390	2390	2390	0
291	20241220	150200	24511750	2390	2390	2390	2390	25
292	20241220	150100	24452000	2400	2400	2400	2400	0
293	20241220	150000	24452000	2400	2400	2400	2400	0
294	20241220	145900	24452000	2400	2400	2400	2400	0
295	20241220	145800	24452000	2400	2400	2400	2400	0
296	20241220	145700	24452000	2400	2400	2400	2400	0
297	20241220	145600	24452000	2400	2400	2400	2400	0
298	20241220	145500	24452000	2400	2400	2400	2400	0
299	20241220	145400	24452000	2400	2400	2400	2400	0
300	20241220	145300	24452000	2400	2400	2400	2400	2
301	20241220	145200	24447200	2405	2405	2405	2405	0
302	20241220	145100	24447200	2405	2405	2405	2405	0
303	20241220	145000	24447200	2405	2405	2405	2405	0
304	20241220	144900	24447200	2405	2405	2405	2385	5
305	20241220	144800	24435195	2390	2390	2390	2390	0
306	20241220	144700	24435195	2390	2390	2390	2390	0
307	20241220	144600	24435195	2390	2390	2390	2390	24
308	20241220	144500	24377835	2400	2400	2400	2400	0
309	20241220	144400	24377835	2400	2400	2400	2400	346
310	20241220	144300	23547435	2400	2400	2400	2400	0
311	20241220	144200	23547435	2400	2400	2400	2400	0
312	20241220	144100	23547435	2400	2400	2400	2400	0
313	20241220	144000	23547435	2400	2400	2400	2400	0
314	20241220	143900	23547435	2400	2400	2400	2400	0
315	20241220	143800	23547435	2400	2400	2400	2400	0
316	20241220	143700	23547435	2400	2400	2400	2400	0
317	20241220	143600	23547435	2400	2400	2400	2400	0
318	20241220	143500	23547435	2400	2400	2400	2400	0
319	20241220	143400	23547435	2400	2400	2400	2400	0
320	20241220	143300	23547435	2400	2400	2400	2400	0
321	20241220	143200	23547435	2400	2400	2400	2400	0
322	20241220	143100	23547435	2400	2400	2400	2400	0
323	20241220	143000	23547435	2400	2400	2400	2400	0
324	20241220	142900	23547435	2400	2400	2400	2400	0
325	20241220	142800	23547435	2400	2400	2400	2400	0
326	20241220	142700	23547435	2400	2400	2400	2400	0
327	20241220	142600	23547435	2400	2400	2400	2400	0
328	20241220	142500	23547435	2400	2400	2400	2400	0
329	20241220	142400	23547435	2400	2400	2400	2400	0
330	20241220	142300	23547435	2400	2400	2400	2400	0
331	20241220	142200	23547435	2400	2400	2400	2400	0
332	20241220	142100	23547435	2400	2400	2400	2400	0
333	20241220	142000	23547435	2400	2400	2400	2400	0
334	20241220	141900	23547435	2400	2400	2400	2400	0
335	20241220	141800	23547435	2400	2400	2400	2400	0
336	20241220	141700	23547435	2400	2400	2400	2400	0
337	20241220	141600	23547435	2400	2400	2400	2400	0
338	20241220	141500	23547435	2400	2400	2400	2400	0
339	20241220	141400	23547435	2400	2400	2400	2400	0
340	20241220	141300	23547435	2400	2400	2400	2400	0
341	20241220	141200	23547435	2400	2400	2400	2400	0
342	20241220	141100	23547435	2400	2400	2400	2400	0
343	20241220	141000	23547435	2400	2400	2400	2400	0
344	20241220	140900	23547435	2400	2400	2400	2400	0
345	20241220	140800	23547435	2400	2400	2400	2400	0
346	20241220	140700	23547435	2400	2400	2400	2400	0
347	20241220	140600	23547435	2400	2400	2400	2400	0
348	20241220	140500	23547435	2400	2400	2400	2400	0
349	20241220	140400	23547435	2400	2400	2400	2400	0
350	20241220	140300	23547435	2400	2400	2400	2400	0
351	20241220	140200	23547435	2400	2400	2400	2400	0
352	20241220	140100	23547435	2400	2400	2400	2400	0
353	20241220	140000	23547435	2400	2400	2400	2400	0
354	20241220	135900	23547435	2400	2400	2400	2400	0
355	20241220	135800	23547435	2400	2400	2400	2400	0
356	20241220	135700	23547435	2400	2400	2400	2400	0
357	20241220	135600	23547435	2400	2400	2400	2400	0
358	20241220	135500	23547435	2400	2400	2400	2400	0
359	20241220	135400	23547435	2400	2400	2400	2400	0
360	20241220	135300	23547435	2400	2400	2400	2400	0
361	20241220	135200	23547435	2400	2400	2400	2400	0
362	20241220	135100	23547435	2400	2400	2400	2400	0
363	20241220	135000	23547435	2400	2400	2400	2400	0
364	20241220	134900	23547435	2400	2400	2400	2400	1
365	20241220	134800	23545035	2400	2400	2400	2400	0
366	20241220	134700	23545035	2400	2400	2400	2400	0
367	20241220	134600	23545035	2400	2400	2400	2400	5
368	20241220	134500	23533035	2395	2395	2395	2395	0
369	20241220	134400	23533035	2395	2395	2395	2395	2
370	20241220	134300	23528245	2400	2400	2400	2400	0
371	20241220	134200	23528245	2400	2400	2400	2400	0
372	20241220	134100	23528245	2400	2400	2400	2400	0
373	20241220	134000	23528245	2400	2400	2400	2400	0
374	20241220	133900	23528245	2400	2400	2400	2400	0
375	20241220	133800	23528245	2400	2400	2400	2400	0
376	20241220	133700	23528245	2400	2400	2400	2400	0
377	20241220	133600	23528245	2400	2400	2400	2400	0
378	20241220	133500	23528245	2400	2400	2400	2400	0
379	20241220	133400	23528245	2400	2400	2400	2400	1
380	20241220	133300	23525845	2390	2390	2390	2390	0
381	20241220	133200	23525845	2390	2390	2390	2390	0
382	20241220	133100	23525845	2390	2390	2390	2390	0
383	20241220	133000	23525845	2390	2390	2390	2390	0
384	20241220	132900	23525845	2390	2390	2390	2390	0
385	20241220	132800	23525845	2390	2390	2390	2390	0
386	20241220	132700	23525845	2390	2390	2390	2390	0
387	20241220	132600	23525845	2390	2390	2390	2390	0
388	20241220	132500	23525845	2390	2390	2390	2390	0
389	20241220	132400	23525845	2390	2390	2390	2390	0
390	20241220	132300	23525845	2390	2390	2390	2390	0
391	20241220	132200	23525845	2390	2390	2390	2390	0
392	20241220	132100	23525845	2390	2390	2390	2390	77
393	20241220	132000	23341815	2400	2400	2400	2400	0
394	20241220	131900	23341815	2400	2400	2400	2400	0
395	20241220	131800	23341815	2400	2400	2400	2400	0
396	20241220	131700	23341815	2400	2400	2400	2400	1
397	20241220	131600	23339415	2390	2390	2390	2390	0
398	20241220	131500	23339415	2390	2390	2390	2390	0
399	20241220	131400	23339415	2390	2390	2390	2390	0
400	20241220	131300	23339415	2390	2390	2390	2390	0
401	20241220	131200	23339415	2390	2390	2390	2390	0
402	20241220	131100	23339415	2390	2390	2390	2390	0
403	20241220	131000	23339415	2390	2390	2390	2390	0
404	20241220	130900	23339415	2390	2390	2390	2390	0
405	20241220	130800	23339415	2390	2390	2390	2390	10
406	20241220	130700	23315515	2400	2400	2400	2400	0
407	20241220	130600	23315515	2400	2400	2400	2400	0
408	20241220	130500	23315515	2400	2400	2400	2400	0
409	20241220	130400	23315515	2400	2400	2400	2400	0
410	20241220	130300	23315515	2400	2400	2400	2400	0
411	20241220	130200	23315515	2400	2400	2400	2400	0
412	20241220	130100	23315515	2400	2400	2400	2400	0
413	20241220	130000	23315515	2400	2400	2400	2400	0
414	20241220	125900	23315515	2400	2400	2400	2400	2
415	20241220	125800	23310715	2380	2380	2380	2380	300
416	20241220	125700	22596715	2380	2380	2380	2380	0
417	20241220	125600	22596715	2380	2385	2385	2380	500
418	20241220	125500	21405715	2380	2390	2390	2375	900
419	20241220	125400	19266675	2380	2400	2400	2380	1800
420	20241220	125300	14969610	2395	2395	2395	2395	0
421	20241220	125200	14969610	2395	2395	2395	2395	0
422	20241220	125100	14969610	2395	2395	2395	2395	0
423	20241220	125000	14969610	2395	2395	2395	2395	0
424	20241220	124900	14969610	2395	2395	2395	2395	0
425	20241220	124800	14969610	2395	2395	2395	2395	0
426	20241220	124700	14969610	2395	2395	2395	2395	0
427	20241220	124600	14969610	2395	2395	2395	2395	0
428	20241220	124500	14969610	2395	2395	2395	2395	0
429	20241220	124400	14969610	2395	2395	2395	2395	0
430	20241220	124300	14969610	2395	2395	2395	2395	0
431	20241220	124200	14969610	2395	2395	2395	2395	0
432	20241220	124100	14969610	2395	2395	2395	2395	0
433	20241220	124000	14969610	2395	2400	2400	2395	503
434	20241220	123900	13763425	2405	2410	2410	2405	400
435	20241220	123800	12800425	2410	2410	2410	2410	0
436	20241220	123700	12800425	2410	2410	2410	2410	0
437	20241220	123600	12800425	2410	2410	2410	2410	0
438	20241220	123500	12800425	2410	2410	2410	2410	0
439	20241220	123400	12800425	2410	2410	2410	2410	0
440	20241220	123300	12800425	2410	2410	2410	2410	0
441	20241220	123200	12800425	2410	2410	2410	2410	0
442	20241220	123100	12800425	2410	2410	2410	2410	0
443	20241220	123000	12800425	2410	2410	2410	2410	0
444	20241220	122900	12800425	2410	2410	2410	2410	0
445	20241220	122800	12800425	2410	2410	2410	2410	364
446	20241220	122700	11923185	2400	2400	2400	2400	0
447	20241220	122600	11923185	2400	2400	2400	2400	0
448	20241220	122500	11923185	2400	2400	2400	2400	0
449	20241220	122400	11923185	2400	2400	2400	2400	0
450	20241220	122300	11923185	2400	2400	2400	2400	0
451	20241220	122200	11923185	2400	2400	2400	2400	0
452	20241220	122100	11923185	2400	2400	2400	2400	0
453	20241220	122000	11923185	2400	2400	2400	2400	0
454	20241220	121900	11923185	2400	2410	2410	2400	964
455	20241220	121800	9607285	2410	2410	2410	2410	0
456	20241220	121700	9607285	2410	2410	2410	2410	0
457	20241220	121600	9607285	2410	2410	2410	2410	0
458	20241220	121500	9607285	2410	2410	2410	2410	0
459	20241220	121400	9607285	2410	2410	2410	2410	84
460	20241220	121300	9404845	2410	2410	2410	2410	0
461	20241220	121200	9404845	2410	2410	2410	2410	0
462	20241220	121100	9404845	2410	2410	2410	2410	0
463	20241220	121000	9404845	2410	2410	2410	2410	0
464	20241220	120900	9404845	2410	2410	2410	2410	0
465	20241220	120800	9404845	2410	2410	2410	2410	0
466	20241220	120700	9404845	2410	2410	2410	2410	0
467	20241220	120600	9404845	2410	2410	2410	2410	0
468	20241220	120500	9404845	2410	2410	2410	2410	0
469	20241220	120400	9404845	2410	2410	2410	2410	0
470	20241220	120300	9404845	2410	2410	2410	2410	0
471	20241220	120200	9404845	2410	2410	2410	2410	0
472	20241220	120100	9404845	2410	2410	2410	2410	0
473	20241220	120000	9404845	2410	2410	2410	2410	0
474	20241220	115900	9404845	2410	2410	2410	2410	0
475	20241220	115800	9404845	2410	2410	2410	2410	0
476	20241220	115700	9404845	2410	2410	2410	2410	200
477	20241220	115600	8922845	2410	2410	2410	2410	165
478	20241220	115500	8525195	2410	2410	2410	2410	279
479	20241220	115400	7852805	2410	2410	2410	2410	0
480	20241220	115300	7852805	2410	2410	2410	2410	0
481	20241220	115200	7852805	2410	2410	2410	2410	0
482	20241220	115100	7852805	2410	2410	2410	2410	0
483	20241220	115000	7852805	2410	2410	2410	2410	0
484	20241220	114900	7852805	2410	2410	2410	2410	0
485	20241220	114800	7852805	2410	2410	2410	2410	0
486	20241220	114700	7852805	2410	2410	2410	2410	80
487	20241220	114600	7660005	2415	2415	2415	2415	0
488	20241220	114500	7660005	2415	2415	2415	2415	0
489	20241220	114400	7660005	2415	2415	2415	2415	0
490	20241220	114300	7660005	2415	2415	2415	2415	6
491	20241220	114200	7645515	2420	2420	2420	2420	0
492	20241220	114100	7645515	2420	2420	2420	2420	0
493	20241220	114000	7645515	2420	2420	2420	2420	0
494	20241220	113900	7645515	2420	2420	2420	2420	0
495	20241220	113800	7645515	2420	2420	2420	2420	0
496	20241220	113700	7645515	2420	2420	2420	2420	0
497	20241220	113600	7645515	2420	2420	2420	2420	0
498	20241220	113500	7645515	2420	2420	2420	2420	0
499	20241220	113400	7645515	2420	2420	2420	2420	0
500	20241220	113300	7645515	2420	2420	2420	2420	0
501	20241220	113200	7645515	2420	2420	2420	2420	0
502	20241220	113100	7645515	2420	2420	2420	2420	0
503	20241220	113000	7645515	2420	2420	2420	2420	0
504	20241220	112900	7645515	2420	2420	2420	2420	0
505	20241220	112800	7645515	2420	2420	2420	2420	0
506	20241220	112700	7645515	2420	2420	2420	2420	0
507	20241220	112600	7645515	2420	2420	2420	2420	0
508	20241220	112500	7645515	2420	2420	2420	2420	0
509	20241220	112400	7645515	2420	2420	2420	2420	0
510	20241220	112300	7645515	2420	2420	2420	2420	0
511	20241220	112200	7645515	2420	2420	2420	2420	0
512	20241220	112100	7645515	2420	2420	2420	2420	0
513	20241220	112000	7645515	2420	2420	2420	2420	0
514	20241220	111900	7645515	2420	2420	2420	2420	0
515	20241220	111800	7645515	2420	2420	2420	2420	0
516	20241220	111700	7645515	2420	2420	2420	2420	0
517	20241220	111600	7645515	2420	2420	2420	2420	0
518	20241220	111500	7645515	2420	2420	2420	2420	0
519	20241220	111400	7645515	2420	2420	2420	2420	0
520	20241220	111300	7645515	2420	2420	2420	2420	0
521	20241220	111200	7645515	2420	2420	2420	2420	0
522	20241220	111100	7645515	2420	2420	2420	2420	0
523	20241220	111000	7645515	2420	2420	2420	2420	0
524	20241220	110900	7645515	2420	2420	2420	2420	0
525	20241220	110800	7645515	2420	2415	2420	2405	551
526	20241220	110700	6319070	2420	2420	2420	2420	0
527	20241220	110600	6319070	2420	2420	2420	2420	0
528	20241220	110500	6319070	2420	2420	2420	2420	0
529	20241220	110400	6319070	2420	2420	2420	2420	0
530	20241220	110300	6319070	2420	2420	2420	2420	0
531	20241220	110200	6319070	2420	2420	2420	2420	0
532	20241220	110100	6319070	2420	2420	2420	2420	0
533	20241220	110000	6319070	2420	2420	2420	2420	0
534	20241220	105900	6319070	2420	2420	2420	2420	0
535	20241220	105800	6319070	2420	2420	2420	2420	0
536	20241220	105700	6319070	2420	2420	2420	2420	0
537	20241220	105600	6319070	2420	2420	2420	2420	0
538	20241220	105500	6319070	2420	2420	2420	2420	1
539	20241220	105400	6316650	2415	2415	2415	2415	0
540	20241220	105300	6316650	2415	2415	2415	2415	0
541	20241220	105200	6316650	2415	2415	2415	2415	46
542	20241220	105100	6205560	2415	2415	2415	2415	0
543	20241220	105000	6205560	2415	2415	2415	2415	449
544	20241220	104900	5121225	2415	2415	2415	2415	0
545	20241220	104800	5121225	2415	2415	2415	2415	0
546	20241220	104700	5121225	2415	2415	2415	2415	0
547	20241220	104600	5121225	2415	2415	2415	2415	0
548	20241220	104500	5121225	2415	2415	2415	2415	0
549	20241220	104400	5121225	2415	2415	2415	2415	0
550	20241220	104300	5121225	2415	2415	2415	2415	15
551	20241220	104200	5085000	2415	2415	2415	2415	58
552	20241220	104100	4944930	2415	2415	2415	2415	0
553	20241220	104000	4944930	2415	2415	2415	2415	0
554	20241220	103900	4944930	2415	2415	2415	2415	0
555	20241220	103800	4944930	2415	2415	2415	2415	0
556	20241220	103700	4944930	2415	2415	2415	2415	477
557	20241220	103600	3792975	2410	2410	2410	2410	0
558	20241220	103500	3792975	2410	2410	2410	2410	0
559	20241220	103400	3792975	2410	2410	2410	2410	26
560	20241220	103300	3730315	2410	2410	2410	2410	24
561	20241220	103200	3672475	2395	2395	2395	2395	0
562	20241220	103100	3672475	2395	2395	2395	2395	0
563	20241220	103000	3672475	2395	2395	2395	2395	0
564	20241220	102900	3672475	2395	2395	2395	2395	0
565	20241220	102800	3672475	2395	2395	2395	2395	0
566	20241220	102700	3672475	2395	2395	2395	2395	0
567	20241220	102600	3672475	2395	2395	2395	2395	0
568	20241220	102500	3672475	2395	2400	2400	2395	672
569	20241220	102400	2060035	2400	2400	2400	2400	0
570	20241220	102300	2060035	2400	2400	2400	2400	0
571	20241220	102200	2060035	2400	2400	2400	2400	0
572	20241220	102100	2060035	2400	2400	2400	2400	0
573	20241220	102000	2060035	2400	2400	2400	2400	0
574	20241220	101900	2060035	2400	2395	2400	2395	4
575	20241220	101800	2050440	2400	2400	2400	2400	0
576	20241220	101700	2050440	2400	2400	2400	2400	0
577	20241220	101600	2050440	2400	2400	2400	2400	0
578	20241220	101500	2050440	2400	2400	2400	2400	0
579	20241220	101400	2050440	2400	2400	2400	2400	0
580	20241220	101300	2050440	2400	2400	2400	2400	0
581	20241220	101200	2050440	2400	2400	2400	2400	0
582	20241220	101100	2050440	2400	2400	2400	2400	0
583	20241220	101000	2050440	2400	2400	2400	2400	0
584	20241220	100900	2050440	2400	2400	2400	2400	0
585	20241220	100800	2050440	2400	2400	2400	2400	0
586	20241220	100700	2050440	2400	2400	2400	2400	0
587	20241220	100600	2050440	2400	2400	2400	2400	0
588	20241220	100500	2050440	2400	2400	2400	2400	0
589	20241220	100400	2050440	2400	2400	2400	2400	0
590	20241220	100300	2050440	2400	2400	2400	2400	3
591	20241220	100200	2043240	2380	2380	2380	2380	0
592	20241220	100100	2043240	2380	2380	2380	2380	24
593	20241220	100000	1986120	2390	2390	2390	2390	1
594	20241220	095900	1983730	2375	2375	2375	2375	80
595	20241220	095800	1793730	2370	2375	2375	2370	30
596	20241220	095700	1722530	2375	2400	2400	2375	506
597	20241220	095600	508380	2400	2400	2400	2400	0
598	20241220	095500	508380	2400	2400	2400	2400	0
599	20241220	095400	508380	2400	2400	2400	2400	0
600	20241220	095300	508380	2400	2400	2400	2400	0
601	20241220	095200	508380	2400	2405	2415	2400	45
602	20241220	095100	399945	2415	2415	2415	2415	0
603	20241220	095000	399945	2415	2415	2415	2415	0
604	20241220	094900	399945	2415	2415	2415	2415	0
605	20241220	094800	399945	2415	2415	2415	2415	0
606	20241220	094700	399945	2415	2415	2415	2415	0
607	20241220	094600	399945	2415	2415	2415	2415	1
608	20241220	094500	397530	2405	2405	2405	2405	0
609	20241220	094400	397530	2405	2405	2405	2405	0
610	20241220	094300	397530	2405	2405	2405	2405	0
611	20241220	094200	397530	2405	2405	2405	2405	0
612	20241220	094100	397530	2405	2405	2405	2405	0
613	20241220	094000	397530	2405	2405	2405	2405	0
614	20241220	093900	397530	2405	2405	2405	2405	0
615	20241220	093800	397530	2405	2405	2405	2405	0
616	20241220	093700	397530	2405	2405	2405	2405	0
617	20241220	093600	397530	2405	2405	2405	2405	0
618	20241220	093500	397530	2405	2405	2405	2405	0
619	20241220	093400	397530	2405	2405	2405	2405	0
620	20241220	093300	397530	2405	2405	2405	2405	0
621	20241220	093200	397530	2405	2405	2405	2405	130
622	20241220	093100	84880	2420	2420	2420	2420	0
623	20241220	093000	84880	2420	2420	2420	2420	0
624	20241220	092900	84880	2420	2420	2420	2420	0
625	20241220	092800	84880	2420	2420	2420	2420	0
626	20241220	092700	84880	2420	2420	2420	2420	0
627	20241220	092600	84880	2420	2420	2420	2420	0
628	20241220	092500	84880	2420	2420	2420	2420	0
629	20241220	092400	84880	2420	2420	2420	2420	0
630	20241220	092300	84880	2420	2420	2420	2420	0
631	20241220	092200	84880	2420	2420	2420	2420	0
632	20241220	092100	84880	2420	2420	2420	2420	0
633	20241220	092000	84880	2420	2420	2420	2420	0
634	20241220	091900	84880	2420	2420	2420	2420	0
635	20241220	091800	84880	2420	2420	2420	2420	1
636	20241220	091700	82460	2420	2420	2420	2420	0
637	20241220	091600	82460	2420	2420	2420	2420	0
638	20241220	091500	82460	2420	2420	2420	2420	0
639	20241220	091400	82460	2420	2420	2420	2420	0
640	20241220	091300	82460	2420	2420	2420	2420	0
641	20241220	091200	82460	2420	2420	2420	2420	0
642	20241220	091100	82460	2420	2420	2420	2420	0
643	20241220	091000	82460	2420	2420	2420	2420	0
644	20241220	090900	82460	2420	2420	2420	2420	0
645	20241220	090800	82460	2420	2420	2420	2420	0
646	20241220	090700	82460	2420	2420	2420	2420	0
647	20241220	090600	82460	2420	2420	2420	2420	0
648	20241220	090500	82460	2420	2420	2420	2420	0
649	20241220	090400	82460	2420	2420	2420	2420	0
650	20241220	090300	82460	2420	2420	2420	2420	0
651	20241220	090200	82460	2420	2420	2420	2420	0
652	20241220	090100	82460	2420	2420	2420	2420	0
653	20241220	090000	82460	2420	2440	2440	2420	34