KissMeData/046210/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193000	93699330	2715	2715	2715	2715	179
3	20241220	192900	93699330	2715	2715	2715	2715	0
4	20241220	192800	93699330	2715	2715	2715	2715	0
5	20241220	192700	93699330	2715	2715	2715	2715	0
6	20241220	192600	93699330	2715	2715	2715	2715	0
7	20241220	192500	93699330	2715	2715	2715	2715	0
8	20241220	192400	93699330	2715	2715	2715	2715	0
9	20241220	192300	93699330	2715	2715	2715	2715	0
10	20241220	192200	93699330	2715	2715	2715	2715	0
11	20241220	192100	93699330	2715	2715	2715	2715	0
12	20241220	192000	93699330	2715	2715	2715	2715	0
13	20241220	191900	93699330	2715	2715	2715	2715	0
14	20241220	191800	93699330	2715	2715	2715	2715	0
15	20241220	191700	93699330	2715	2715	2715	2715	0
16	20241220	191600	93699330	2715	2715	2715	2715	0
17	20241220	191500	93699330	2715	2715	2715	2715	0
18	20241220	191400	93699330	2715	2715	2715	2715	0
19	20241220	191300	93699330	2715	2715	2715	2715	0
20	20241220	191200	93699330	2715	2715	2715	2715	0
21	20241220	191100	93699330	2715	2715	2715	2715	0
22	20241220	191000	93699330	2715	2715	2715	2715	0
23	20241220	190900	93699330	2715	2715	2715	2715	0
24	20241220	190800	93699330	2715	2715	2715	2715	0
25	20241220	190700	93699330	2715	2715	2715	2715	0
26	20241220	190600	93699330	2715	2715	2715	2715	0
27	20241220	190500	93699330	2715	2715	2715	2715	0
28	20241220	190400	93699330	2715	2715	2715	2715	0
29	20241220	190300	93699330	2715	2715	2715	2715	0
30	20241220	190200	93699330	2715	2715	2715	2715	0
31	20241220	190100	93699330	2715	2715	2715	2715	0
32	20241220	190000	93699330	2715	2715	2715	2715	179
33	20241220	185900	93699330	2715	2715	2715	2715	0
34	20241220	185800	93699330	2715	2715	2715	2715	0
35	20241220	185700	93699330	2715	2715	2715	2715	0
36	20241220	185600	93699330	2715	2715	2715	2715	0
37	20241220	185500	93699330	2715	2715	2715	2715	0
38	20241220	185400	93699330	2715	2715	2715	2715	0
39	20241220	185300	93699330	2715	2715	2715	2715	0
40	20241220	185200	93699330	2715	2715	2715	2715	0
41	20241220	185100	93699330	2715	2715	2715	2715	0
42	20241220	185000	93699330	2715	2715	2715	2715	0
43	20241220	184900	93699330	2715	2715	2715	2715	0
44	20241220	184800	93699330	2715	2715	2715	2715	0
45	20241220	184700	93699330	2715	2715	2715	2715	0
46	20241220	184600	93699330	2715	2715	2715	2715	0
47	20241220	184500	93699330	2715	2715	2715	2715	0
48	20241220	184400	93699330	2715	2715	2715	2715	0
49	20241220	184300	93699330	2715	2715	2715	2715	0
50	20241220	184200	93699330	2715	2715	2715	2715	0
51	20241220	184100	93699330	2715	2715	2715	2715	0
52	20241220	184000	93699330	2715	2715	2715	2715	0
53	20241220	183900	93699330	2715	2715	2715	2715	0
54	20241220	183800	93699330	2715	2715	2715	2715	0
55	20241220	183700	93699330	2715	2715	2715	2715	0
56	20241220	183600	93699330	2715	2715	2715	2715	0
57	20241220	183500	93699330	2715	2715	2715	2715	0
58	20241220	183400	93699330	2715	2715	2715	2715	0
59	20241220	183300	93699330	2715	2715	2715	2715	0
60	20241220	183200	93699330	2715	2715	2715	2715	0
61	20241220	183100	93699330	2715	2715	2715	2715	0
62	20241220	183000	93699330	2715	2715	2715	2715	179
63	20241220	182900	93699330	2715	2715	2715	2715	0
64	20241220	182800	93699330	2715	2715	2715	2715	0
65	20241220	182700	93699330	2715	2715	2715	2715	0
66	20241220	182600	93699330	2715	2715	2715	2715	0
67	20241220	182500	93699330	2715	2715	2715	2715	0
68	20241220	182400	93699330	2715	2715	2715	2715	0
69	20241220	182300	93699330	2715	2715	2715	2715	0
70	20241220	182200	93699330	2715	2715	2715	2715	0
71	20241220	182100	93699330	2715	2715	2715	2715	0
72	20241220	182000	93699330	2715	2715	2715	2715	0
73	20241220	181900	93699330	2715	2715	2715	2715	0
74	20241220	181800	93699330	2715	2715	2715	2715	0
75	20241220	181700	93699330	2715	2715	2715	2715	0
76	20241220	181600	93699330	2715	2715	2715	2715	0
77	20241220	181500	93699330	2715	2715	2715	2715	0
78	20241220	181400	93699330	2715	2715	2715	2715	0
79	20241220	181300	93699330	2715	2715	2715	2715	0
80	20241220	181200	93699330	2715	2715	2715	2715	0
81	20241220	181100	93699330	2715	2715	2715	2715	0
82	20241220	181000	93699330	2715	2715	2715	2715	0
83	20241220	180900	93699330	2715	2715	2715	2715	0
84	20241220	180800	93699330	2715	2715	2715	2715	0
85	20241220	180700	93699330	2715	2715	2715	2715	0
86	20241220	180600	93699330	2715	2715	2715	2715	0
87	20241220	180500	93699330	2715	2715	2715	2715	0
88	20241220	180400	93699330	2715	2715	2715	2715	0
89	20241220	180300	93699330	2715	2715	2715	2715	0
90	20241220	180200	93699330	2715	2715	2715	2715	0
91	20241220	180100	93699330	2715	2715	2715	2715	0
92	20241220	180000	93699330	2715	2715	2715	2715	179
93	20241220	175900	93699330	2715	2715	2715	2715	0
94	20241220	175800	93699330	2715	2715	2715	2715	0
95	20241220	175700	93699330	2715	2715	2715	2715	0
96	20241220	175600	93699330	2715	2715	2715	2715	0
97	20241220	175500	93699330	2715	2715	2715	2715	0
98	20241220	175400	93699330	2715	2715	2715	2715	0
99	20241220	175300	93699330	2715	2715	2715	2715	0
100	20241220	175200	93699330	2715	2715	2715	2715	0
101	20241220	175100	93699330	2715	2715	2715	2715	0
102	20241220	175000	93699330	2715	2715	2715	2715	0
103	20241220	174900	93699330	2715	2715	2715	2715	0
104	20241220	174800	93699330	2715	2715	2715	2715	0
105	20241220	174700	93699330	2715	2715	2715	2715	0
106	20241220	174600	93699330	2715	2715	2715	2715	0
107	20241220	174500	93699330	2715	2715	2715	2715	0
108	20241220	174400	93699330	2715	2715	2715	2715	0
109	20241220	174300	93699330	2715	2715	2715	2715	0
110	20241220	174200	93699330	2715	2715	2715	2715	0
111	20241220	174100	93699330	2715	2715	2715	2715	0
112	20241220	174000	93699330	2715	2715	2715	2715	0
113	20241220	173900	93699330	2715	2715	2715	2715	0
114	20241220	173800	93699330	2715	2715	2715	2715	0
115	20241220	173700	93699330	2715	2715	2715	2715	0
116	20241220	173600	93699330	2715	2715	2715	2715	0
117	20241220	173500	93699330	2715	2715	2715	2715	0
118	20241220	173400	93699330	2715	2715	2715	2715	0
119	20241220	173300	93699330	2715	2715	2715	2715	0
120	20241220	173200	93699330	2715	2715	2715	2715	0
121	20241220	173100	93699330	2715	2715	2715	2715	0
122	20241220	173000	93699330	2715	2715	2715	2715	179
123	20241220	172900	93699330	2715	2715	2715	2715	0
124	20241220	172800	93699330	2715	2715	2715	2715	0
125	20241220	172700	93699330	2715	2715	2715	2715	0
126	20241220	172600	93699330	2715	2715	2715	2715	0
127	20241220	172500	93699330	2715	2715	2715	2715	0
128	20241220	172400	93699330	2715	2715	2715	2715	0
129	20241220	172300	93699330	2715	2715	2715	2715	0
130	20241220	172200	93699330	2715	2715	2715	2715	0
131	20241220	172100	93699330	2715	2715	2715	2715	0
132	20241220	172000	93699330	2715	2715	2715	2715	0
133	20241220	171900	93699330	2715	2715	2715	2715	0
134	20241220	171800	93699330	2715	2715	2715	2715	0
135	20241220	171700	93699330	2715	2715	2715	2715	0
136	20241220	171600	93699330	2715	2715	2715	2715	0
137	20241220	171500	93699330	2715	2715	2715	2715	0
138	20241220	171400	93699330	2715	2715	2715	2715	0
139	20241220	171300	93699330	2715	2715	2715	2715	0
140	20241220	171200	93699330	2715	2715	2715	2715	0
141	20241220	171100	93699330	2715	2715	2715	2715	0
142	20241220	171000	93699330	2715	2715	2715	2715	0
143	20241220	170900	93699330	2715	2715	2715	2715	0
144	20241220	170800	93699330	2715	2715	2715	2715	0
145	20241220	170700	93699330	2715	2715	2715	2715	0
146	20241220	170600	93699330	2715	2715	2715	2715	0
147	20241220	170500	93699330	2715	2715	2715	2715	0
148	20241220	170400	93699330	2715	2715	2715	2715	0
149	20241220	170300	93699330	2715	2715	2715	2715	0
150	20241220	170200	93699330	2715	2715	2715	2715	0
151	20241220	170100	93699330	2715	2715	2715	2715	0
152	20241220	170000	93699330	2715	2715	2715	2715	179
153	20241220	165900	93699330	2715	2715	2715	2715	0
154	20241220	165800	93699330	2715	2715	2715	2715	0
155	20241220	165700	93699330	2715	2715	2715	2715	0
156	20241220	165600	93699330	2715	2715	2715	2715	0
157	20241220	165500	93699330	2715	2715	2715	2715	0
158	20241220	165400	93699330	2715	2715	2715	2715	0
159	20241220	165300	93699330	2715	2715	2715	2715	0
160	20241220	165200	93699330	2715	2715	2715	2715	0
161	20241220	165100	93699330	2715	2715	2715	2715	0
162	20241220	165000	93699330	2715	2715	2715	2715	0
163	20241220	164900	93699330	2715	2715	2715	2715	0
164	20241220	164800	93699330	2715	2715	2715	2715	0
165	20241220	164700	93699330	2715	2715	2715	2715	0
166	20241220	164600	93699330	2715	2715	2715	2715	0
167	20241220	164500	93699330	2715	2715	2715	2715	0
168	20241220	164400	93699330	2715	2715	2715	2715	0
169	20241220	164300	93699330	2715	2715	2715	2715	0
170	20241220	164200	93699330	2715	2715	2715	2715	0
171	20241220	164100	93699330	2715	2715	2715	2715	0
172	20241220	164000	93699330	2715	2715	2715	2715	0
173	20241220	163900	93699330	2715	2715	2715	2715	0
174	20241220	163800	93699330	2715	2715	2715	2715	0
175	20241220	163700	93699330	2715	2715	2715	2715	0
176	20241220	163600	93699330	2715	2715	2715	2715	0
177	20241220	163500	93699330	2715	2715	2715	2715	0
178	20241220	163400	93699330	2715	2715	2715	2715	0
179	20241220	163300	93699330	2715	2715	2715	2715	0
180	20241220	163200	93699330	2715	2715	2715	2715	0
181	20241220	163100	93699330	2715	2715	2715	2715	0
182	20241220	163000	93699330	2715	2715	2715	2715	179
183	20241220	162900	93699330	2715	2715	2715	2715	0
184	20241220	162800	93699330	2715	2715	2715	2715	0
185	20241220	162700	93699330	2715	2715	2715	2715	0
186	20241220	162600	93699330	2715	2715	2715	2715	0
187	20241220	162500	93699330	2715	2715	2715	2715	0
188	20241220	162400	93699330	2715	2715	2715	2715	0
189	20241220	162300	93699330	2715	2715	2715	2715	0
190	20241220	162200	93699330	2715	2715	2715	2715	0
191	20241220	162100	93699330	2715	2715	2715	2715	0
192	20241220	162000	93699330	2715	2715	2715	2715	0
193	20241220	161900	93699330	2715	2715	2715	2715	0
194	20241220	161800	93699330	2715	2715	2715	2715	0
195	20241220	161700	93699330	2715	2715	2715	2715	0
196	20241220	161600	93699330	2715	2715	2715	2715	0
197	20241220	161500	93699330	2715	2715	2715	2715	0
198	20241220	161400	93699330	2715	2715	2715	2715	0
199	20241220	161300	93699330	2715	2715	2715	2715	0
200	20241220	161200	93699330	2715	2715	2715	2715	0
201	20241220	161100	93699330	2715	2715	2715	2715	0
202	20241220	161000	93699330	2715	2715	2715	2715	0
203	20241220	160900	93699330	2715	2715	2715	2715	0
204	20241220	160800	93699330	2715	2715	2715	2715	0
205	20241220	160700	93699330	2715	2715	2715	2715	0
206	20241220	160600	93699330	2715	2715	2715	2715	0
207	20241220	160500	93699330	2715	2715	2715	2715	0
208	20241220	160400	93699330	2715	2715	2715	2715	0
209	20241220	160300	93699330	2715	2715	2715	2715	0
210	20241220	160200	93699330	2715	2715	2715	2715	0
211	20241220	160100	93699330	2715	2715	2715	2715	0
212	20241220	160000	93699330	2715	2715	2715	2715	179
213	20241220	155900	93699330	2715	2715	2715	2715	0
214	20241220	155800	93699330	2715	2715	2715	2715	0
215	20241220	155700	93699330	2715	2715	2715	2715	0
216	20241220	155600	93699330	2715	2715	2715	2715	0
217	20241220	155500	93699330	2715	2715	2715	2715	0
218	20241220	155400	93699330	2715	2715	2715	2715	0
219	20241220	155300	93699330	2715	2715	2715	2715	0
220	20241220	155200	93699330	2715	2715	2715	2715	0
221	20241220	155100	93699330	2715	2715	2715	2715	0
222	20241220	155000	93699330	2715	2715	2715	2715	0
223	20241220	154900	93699330	2715	2715	2715	2715	0
224	20241220	154800	93699330	2715	2715	2715	2715	0
225	20241220	154700	93699330	2715	2715	2715	2715	0
226	20241220	154600	93699330	2715	2715	2715	2715	0
227	20241220	154500	93699330	2715	2715	2715	2715	0
228	20241220	154400	93699330	2715	2715	2715	2715	0
229	20241220	154300	93699330	2715	2715	2715	2715	0
230	20241220	154200	93699330	2715	2715	2715	2715	0
231	20241220	154100	93699330	2715	2715	2715	2715	0
232	20241220	154000	93699330	2715	2715	2715	2715	0
233	20241220	153900	93699330	2715	2715	2715	2715	0
234	20241220	153800	93699330	2715	2715	2715	2715	0
235	20241220	153700	93699330	2715	2715	2715	2715	0
236	20241220	153600	93699330	2715	2715	2715	2715	0
237	20241220	153500	93699330	2715	2715	2715	2715	0
238	20241220	153400	93699330	2715	2715	2715	2715	0
239	20241220	153300	93699330	2715	2715	2715	2715	0
240	20241220	153200	93699330	2715	2715	2715	2715	0
241	20241220	153100	93699330	2715	2715	2715	2715	0
242	20241220	153000	93699330	2715	2715	2715	2715	358
243	20241220	152900	93213345	2725	2725	2725	2725	0
244	20241220	152800	93213345	2725	2725	2725	2725	0
245	20241220	152700	93213345	2725	2725	2725	2725	0
246	20241220	152600	93213345	2725	2725	2725	2725	0
247	20241220	152500	93213345	2725	2725	2725	2725	0
248	20241220	152400	93213345	2725	2725	2725	2725	0
249	20241220	152300	93213345	2725	2725	2725	2725	0
250	20241220	152200	93213345	2725	2725	2725	2725	0
251	20241220	152100	93213345	2725	2725	2725	2725	0
252	20241220	152000	93213345	2725	2725	2725	2725	0
253	20241220	151900	93213345	2725	2715	2725	2715	167
254	20241220	151800	92759440	2715	2715	2715	2715	4
255	20241220	151700	92748580	2715	2715	2720	2715	4
256	20241220	151600	92737715	2725	2725	2725	2725	0
257	20241220	151500	92737715	2725	2725	2725	2725	0
258	20241220	151400	92737715	2725	2720	2725	2720	60
259	20241220	151300	92574265	2710	2710	2710	2710	671
260	20241220	151200	90755855	2715	2715	2715	2715	0
261	20241220	151100	90755855	2715	2720	2720	2715	30
262	20241220	151000	90674390	2725	2725	2725	2725	0
263	20241220	150900	90674390	2725	2725	2725	2725	0
264	20241220	150800	90674390	2725	2725	2725	2725	0
265	20241220	150700	90674390	2725	2725	2725	2725	0
266	20241220	150600	90674390	2725	2725	2725	2725	0
267	20241220	150500	90674390	2725	2725	2725	2725	0
268	20241220	150400	90674390	2725	2725	2725	2725	0
269	20241220	150300	90674390	2725	2725	2725	2725	1
270	20241220	150200	90671665	2725	2725	2725	2725	10
271	20241220	150100	90644415	2725	2725	2725	2725	2
272	20241220	150000	90638965	2715	2715	2715	2715	1472
273	20241220	145900	86642485	2720	2720	2720	2720	0
274	20241220	145800	86642485	2720	2720	2720	2720	0
275	20241220	145700	86642485	2720	2720	2720	2720	0
276	20241220	145600	86642485	2720	2720	2720	2720	0
277	20241220	145500	86642485	2720	2720	2720	2720	0
278	20241220	145400	86642485	2720	2720	2720	2720	0
279	20241220	145300	86642485	2720	2720	2720	2720	11
280	20241220	145200	86612565	2720	2720	2720	2720	0
281	20241220	145100	86612565	2720	2720	2720	2720	0
282	20241220	145000	86612565	2720	2720	2720	2720	0
283	20241220	144900	86612565	2720	2720	2720	2720	0
284	20241220	144800	86612565	2720	2720	2720	2720	0
285	20241220	144700	86612565	2720	2720	2720	2720	3
286	20241220	144600	86604405	2720	2720	2720	2720	2
287	20241220	144500	86598965	2720	2720	2720	2720	1807
288	20241220	144400	81683925	2725	2725	2725	2725	398
289	20241220	144300	80599375	2725	2725	2725	2725	100
290	20241220	144200	80326875	2725	2725	2725	2725	795
291	20241220	144100	78160500	2725	2725	2725	2725	25
292	20241220	144000	78092375	2730	2730	2730	2730	50
293	20241220	143900	77955875	2730	2730	2730	2730	0
294	20241220	143800	77955875	2730	2730	2730	2730	0
295	20241220	143700	77955875	2730	2730	2730	2730	80
296	20241220	143600	77737475	2730	2730	2730	2730	0
297	20241220	143500	77737475	2730	2730	2730	2730	0
298	20241220	143400	77737475	2730	2730	2730	2730	0
299	20241220	143300	77737475	2730	2730	2730	2730	181
300	20241220	143200	77243345	2730	2730	2730	2730	830
301	20241220	143100	74977445	2730	2730	2730	2730	0
302	20241220	143000	74977445	2730	2730	2730	2730	0
303	20241220	142900	74977445	2730	2730	2730	2730	0
304	20241220	142800	74977445	2730	2730	2730	2730	0
305	20241220	142700	74977445	2730	2730	2730	2730	551
306	20241220	142600	73473215	2730	2730	2730	2730	43
307	20241220	142500	73355825	2740	2740	2740	2740	0
308	20241220	142400	73355825	2740	2735	2740	2735	324
309	20241220	142300	72468755	2735	2735	2735	2735	0
310	20241220	142200	72468755	2735	2735	2735	2735	10
311	20241220	142100	72441405	2730	2730	2730	2730	0
312	20241220	142000	72441405	2730	2730	2730	2730	0
313	20241220	141900	72441405	2730	2730	2730	2730	23
314	20241220	141800	72378615	2735	2735	2735	2735	10
315	20241220	141700	72351265	2740	2740	2740	2740	0
316	20241220	141600	72351265	2740	2740	2740	2740	50
317	20241220	141500	72214265	2730	2730	2730	2730	0
318	20241220	141400	72214265	2730	2730	2730	2730	173
319	20241220	141300	71741975	2730	2730	2730	2730	0
320	20241220	141200	71741975	2730	2730	2730	2730	0
321	20241220	141100	71741975	2730	2730	2730	2730	0
322	20241220	141000	71741975	2730	2730	2730	2730	0
323	20241220	140900	71741975	2730	2730	2730	2730	0
324	20241220	140800	71741975	2730	2730	2730	2730	0
325	20241220	140700	71741975	2730	2730	2730	2730	0
326	20241220	140600	71741975	2730	2730	2730	2730	0
327	20241220	140500	71741975	2730	2730	2730	2730	15
328	20241220	140400	71701025	2750	2750	2750	2750	0
329	20241220	140300	71701025	2750	2750	2750	2750	0
330	20241220	140200	71701025	2750	2750	2750	2750	0
331	20241220	140100	71701025	2750	2750	2750	2750	0
332	20241220	140000	71701025	2750	2750	2750	2750	0
333	20241220	135900	71701025	2750	2750	2750	2750	10
334	20241220	135800	71673525	2735	2735	2735	2735	0
335	20241220	135700	71673525	2735	2735	2735	2735	0
336	20241220	135600	71673525	2735	2735	2735	2735	145
337	20241220	135500	71276950	2725	2725	2725	2725	0
338	20241220	135400	71276950	2725	2725	2725	2725	0
339	20241220	135300	71276950	2725	2725	2725	2725	0
340	20241220	135200	71276950	2725	2730	2730	2725	880
341	20241220	135100	68878785	2730	2730	2730	2730	0
342	20241220	135000	68878785	2730	2730	2730	2730	32
343	20241220	134900	68791425	2745	2745	2745	2745	0
344	20241220	134800	68791425	2745	2745	2745	2745	0
345	20241220	134700	68791425	2745	2745	2745	2745	0
346	20241220	134600	68791425	2745	2745	2745	2745	0
347	20241220	134500	68791425	2745	2745	2745	2745	0
348	20241220	134400	68791425	2745	2745	2745	2745	0
349	20241220	134300	68791425	2745	2745	2745	2745	0
350	20241220	134200	68791425	2745	2745	2745	2745	0
351	20241220	134100	68791425	2745	2745	2745	2745	6
352	20241220	134000	68774955	2730	2730	2730	2730	0
353	20241220	133900	68774955	2730	2730	2730	2730	0
354	20241220	133800	68774955	2730	2735	2735	2730	689
355	20241220	133700	66892335	2735	2735	2735	2735	170
356	20241220	133600	66427385	2735	2735	2735	2735	10
357	20241220	133500	66400035	2730	2730	2730	2730	0
358	20241220	133400	66400035	2730	2730	2730	2730	0
359	20241220	133300	66400035	2730	2730	2730	2730	0
360	20241220	133200	66400035	2730	2730	2730	2730	0
361	20241220	133100	66400035	2730	2730	2730	2730	0
362	20241220	133000	66400035	2730	2730	2730	2730	0
363	20241220	132900	66400035	2730	2730	2730	2730	13
364	20241220	132800	66364545	2735	2735	2735	2735	0
365	20241220	132700	66364545	2735	2735	2735	2735	0
366	20241220	132600	66364545	2735	2735	2735	2735	0
367	20241220	132500	66364545	2735	2735	2735	2735	20
368	20241220	132400	66309845	2730	2730	2730	2730	0
369	20241220	132300	66309845	2730	2730	2730	2730	0
370	20241220	132200	66309845	2730	2730	2730	2730	0
371	20241220	132100	66309845	2730	2730	2730	2730	0
372	20241220	132000	66309845	2730	2730	2730	2730	0
373	20241220	131900	66309845	2730	2730	2730	2730	0
374	20241220	131800	66309845	2730	2730	2730	2730	0
375	20241220	131700	66309845	2730	2730	2730	2730	0
376	20241220	131600	66309845	2730	2730	2730	2730	200
377	20241220	131500	65763845	2725	2725	2725	2725	0
378	20241220	131400	65763845	2725	2725	2725	2725	712
379	20241220	131300	63823645	2730	2740	2740	2730	400
380	20241220	131200	62731350	2740	2740	2740	2740	0
381	20241220	131100	62731350	2740	2740	2740	2740	1000
382	20241220	131000	59991350	2750	2750	2750	2750	0
383	20241220	130900	59991350	2750	2750	2750	2750	0
384	20241220	130800	59991350	2750	2750	2750	2750	0
385	20241220	130700	59991350	2750	2750	2750	2750	20
386	20241220	130600	59936350	2740	2740	2740	2740	1380
387	20241220	130500	56155150	2735	2730	2735	2730	400
388	20241220	130400	55062150	2725	2735	2735	2725	1085
389	20241220	130300	52099685	2740	2740	2740	2740	1
390	20241220	130200	52096945	2735	2735	2735	2735	1
391	20241220	130100	52094210	2740	2740	2740	2740	1445
392	20241220	130000	48134910	2740	2740	2740	2740	107
393	20241220	125900	47841730	2750	2750	2750	2750	0
394	20241220	125800	47841730	2750	2745	2750	2745	1780
395	20241220	125700	42947035	2745	2745	2745	2745	1
396	20241220	125600	42944290	2745	2745	2745	2745	0
397	20241220	125500	42944290	2745	2740	2745	2740	98
398	20241220	125400	42675585	2740	2740	2740	2740	0
399	20241220	125300	42675585	2740	2740	2740	2740	0
400	20241220	125200	42675585	2740	2745	2745	2740	101
401	20241220	125100	42398840	2745	2745	2745	2745	0
402	20241220	125000	42398840	2745	2745	2745	2745	0
403	20241220	124900	42398840	2745	2745	2745	2745	0
404	20241220	124800	42398840	2745	2745	2745	2745	201
405	20241220	124700	41847095	2750	2750	2750	2750	9
406	20241220	124600	41822345	2745	2760	2760	2745	12
407	20241220	124500	41789360	2760	2760	2760	2760	50
408	20241220	124400	41651360	2760	2760	2760	2760	20
409	20241220	124300	41596160	2760	2760	2760	2760	0
410	20241220	124200	41596160	2760	2760	2760	2760	0
411	20241220	124100	41596160	2760	2760	2760	2760	0
412	20241220	124000	41596160	2760	2755	2760	2745	11
413	20241220	123900	41565850	2760	2760	2760	2760	0
414	20241220	123800	41565850	2760	2760	2760	2760	0
415	20241220	123700	41565850	2760	2760	2760	2760	0
416	20241220	123600	41565850	2760	2760	2760	2760	0
417	20241220	123500	41565850	2760	2760	2760	2760	1
418	20241220	123400	41563090	2760	2760	2760	2760	0
419	20241220	123300	41563090	2760	2760	2760	2760	50
420	20241220	123200	41425090	2745	2745	2745	2745	0
421	20241220	123100	41425090	2745	2745	2745	2745	0
422	20241220	123000	41425090	2745	2750	2750	2745	9
423	20241220	122900	41400355	2750	2750	2750	2750	0
424	20241220	122800	41400355	2750	2750	2750	2750	0
425	20241220	122700	41400355	2750	2750	2750	2750	129
426	20241220	122600	41045605	2760	2760	2760	2760	0
427	20241220	122500	41045605	2760	2760	2760	2760	0
428	20241220	122400	41045605	2760	2760	2760	2760	0
429	20241220	122300	41045605	2760	2760	2760	2760	0
430	20241220	122200	41045605	2760	2760	2760	2760	0
431	20241220	122100	41045605	2760	2760	2760	2760	0
432	20241220	122000	41045605	2760	2760	2760	2760	80
433	20241220	121900	40824805	2760	2760	2760	2760	0
434	20241220	121800	40824805	2760	2760	2760	2760	1
435	20241220	121700	40822045	2760	2760	2760	2760	0
436	20241220	121600	40822045	2760	2760	2760	2760	20
437	20241220	121500	40766845	2750	2750	2750	2750	0
438	20241220	121400	40766845	2750	2750	2750	2750	20
439	20241220	121300	40711845	2750	2750	2750	2750	0
440	20241220	121200	40711845	2750	2755	2755	2750	20
441	20241220	121100	40656840	2750	2750	2750	2750	0
442	20241220	121000	40656840	2750	2750	2750	2750	1
443	20241220	120900	40654090	2750	2750	2750	2750	0
444	20241220	120800	40654090	2750	2750	2750	2750	0
445	20241220	120700	40654090	2750	2750	2750	2750	9
446	20241220	120600	40629340	2745	2745	2745	2745	0
447	20241220	120500	40629340	2745	2745	2745	2745	0
448	20241220	120400	40629340	2745	2745	2745	2745	0
449	20241220	120300	40629340	2745	2745	2745	2745	0
450	20241220	120200	40629340	2745	2750	2750	2745	1185
451	20241220	120100	37373430	2765	2765	2765	2765	0
452	20241220	120000	37373430	2765	2765	2765	2765	0
453	20241220	115900	37373430	2765	2765	2765	2765	0
454	20241220	115800	37373430	2765	2765	2765	2765	0
455	20241220	115700	37373430	2765	2765	2765	2765	0
456	20241220	115600	37373430	2765	2765	2765	2765	0
457	20241220	115500	37373430	2765	2765	2765	2765	0
458	20241220	115400	37373430	2765	2765	2765	2765	0
459	20241220	115300	37373430	2765	2765	2765	2765	0
460	20241220	115200	37373430	2765	2765	2765	2765	0
461	20241220	115100	37373430	2765	2765	2765	2765	0
462	20241220	115000	37373430	2765	2765	2765	2765	0
463	20241220	114900	37373430	2765	2765	2765	2765	0
464	20241220	114800	37373430	2765	2765	2765	2765	0
465	20241220	114700	37373430	2765	2765	2765	2765	7
466	20241220	114600	37354075	2765	2765	2765	2765	0
467	20241220	114500	37354075	2765	2765	2765	2765	174
468	20241220	114400	36872965	2765	2765	2765	2765	60
469	20241220	114300	36707065	2765	2765	2765	2765	0
470	20241220	114200	36707065	2765	2765	2765	2765	0
471	20241220	114100	36707065	2765	2765	2765	2765	50
472	20241220	114000	36568815	2750	2750	2750	2750	0
473	20241220	113900	36568815	2750	2750	2750	2750	0
474	20241220	113800	36568815	2750	2750	2750	2750	0
475	20241220	113700	36568815	2750	2750	2750	2750	1
476	20241220	113600	36566065	2750	2750	2750	2750	0
477	20241220	113500	36566065	2750	2750	2750	2750	54
478	20241220	113400	36417565	2765	2765	2765	2765	6
479	20241220	113300	36400975	2765	2765	2765	2765	0
480	20241220	113200	36400975	2765	2765	2765	2765	56
481	20241220	113100	36246135	2750	2750	2750	2750	10
482	20241220	113000	36218635	2750	2750	2750	2750	23
483	20241220	112900	36155385	2755	2755	2755	2755	11
484	20241220	112800	36125080	2765	2765	2765	2765	1
485	20241220	112700	36122315	2765	2760	2765	2755	57
486	20241220	112600	35964815	2765	2765	2765	2765	0
487	20241220	112500	35964815	2765	2760	2765	2760	7
488	20241220	112400	35945470	2760	2765	2765	2760	2
489	20241220	112300	35939945	2765	2765	2765	2765	0
490	20241220	112200	35939945	2765	2735	2765	2735	1245
491	20241220	112100	32508870	2735	2730	2735	2730	509
492	20241220	112000	31117005	2730	2730	2730	2730	0
493	20241220	111900	31117005	2730	2730	2730	2730	40
494	20241220	111800	31007805	2730	2730	2730	2730	20
495	20241220	111700	30953205	2735	2735	2735	2735	0
496	20241220	111600	30953205	2735	2735	2735	2735	9
497	20241220	111500	30928590	2720	2720	2720	2720	7
498	20241220	111400	30909550	2730	2730	2730	2730	0
499	20241220	111300	30909550	2730	2730	2730	2730	103
500	20241220	111200	30628360	2730	2730	2730	2730	0
501	20241220	111100	30628360	2730	2730	2730	2730	396
502	20241220	111000	29547280	2730	2730	2730	2730	302
503	20241220	110900	28722820	2730	2730	2730	2730	0
504	20241220	110800	28722820	2730	2730	2730	2730	0
505	20241220	110700	28722820	2730	2730	2730	2730	0
506	20241220	110600	28722820	2730	2730	2730	2730	10
507	20241220	110500	28695520	2715	2715	2715	2715	0
508	20241220	110400	28695520	2715	2715	2715	2715	119
509	20241220	110300	28372435	2720	2720	2720	2720	221
510	20241220	110200	27771315	2730	2730	2730	2730	0
511	20241220	110100	27771315	2730	2730	2730	2730	5
512	20241220	110000	27757665	2735	2735	2735	2735	0
513	20241220	105900	27757665	2735	2735	2735	2735	0
514	20241220	105800	27757665	2735	2730	2735	2730	16
515	20241220	105700	27713980	2735	2735	2735	2735	1
516	20241220	105600	27711245	2720	2725	2725	2720	890
517	20241220	105500	25290395	2720	2720	2720	2720	0
518	20241220	105400	25290395	2720	2720	2720	2720	0
519	20241220	105300	25290395	2720	2720	2720	2720	0
520	20241220	105200	25290395	2720	2725	2725	2720	364
521	20241220	105100	24300215	2730	2730	2730	2730	11
522	20241220	105000	24270185	2730	2730	2730	2730	0
523	20241220	104900	24270185	2730	2730	2730	2730	0
524	20241220	104800	24270185	2730	2730	2730	2730	470
525	20241220	104700	22987085	2730	2735	2735	2730	59
526	20241220	104600	22825860	2760	2755	2760	2755	500
527	20241220	104500	21447370	2730	2730	2730	2730	0
528	20241220	104400	21447370	2730	2730	2730	2730	100
529	20241220	104300	21174370	2730	2730	2730	2730	0
530	20241220	104200	21174370	2730	2730	2730	2730	0
531	20241220	104100	21174370	2730	2730	2730	2730	0
532	20241220	104000	21174370	2730	2730	2730	2730	0
533	20241220	103900	21174370	2730	2730	2730	2730	0
534	20241220	103800	21174370	2730	2730	2730	2730	0
535	20241220	103700	21174370	2730	2730	2730	2730	0
536	20241220	103600	21174370	2730	2730	2730	2730	0
537	20241220	103500	21174370	2730	2725	2730	2720	152
538	20241220	103400	20760915	2725	2725	2725	2725	1
539	20241220	103300	20758190	2730	2730	2730	2730	21
540	20241220	103200	20700860	2730	2730	2730	2730	0
541	20241220	103100	20700860	2730	2730	2730	2730	0
542	20241220	103000	20700860	2730	2730	2730	2730	0
543	20241220	102900	20700860	2730	2730	2730	2725	380
544	20241220	102800	19663520	2730	2730	2730	2730	0
545	20241220	102700	19663520	2730	2730	2730	2730	0
546	20241220	102600	19663520	2730	2730	2730	2730	163
547	20241220	102500	19218530	2735	2735	2735	2735	0
548	20241220	102400	19218530	2735	2735	2735	2735	0
549	20241220	102300	19218530	2735	2735	2735	2735	11
550	20241220	102200	19188445	2740	2740	2740	2740	0
551	20241220	102100	19188445	2740	2740	2740	2740	0
552	20241220	102000	19188445	2740	2740	2740	2740	15
553	20241220	101900	19147345	2740	2745	2745	2740	511
554	20241220	101800	17745150	2760	2750	2760	2750	20
555	20241220	101700	17690010	2750	2750	2750	2750	0
556	20241220	101600	17690010	2750	2750	2750	2750	17
557	20241220	101500	17643260	2750	2750	2750	2750	10
558	20241220	101400	17615760	2750	2750	2750	2750	2
559	20241220	101300	17610260	2765	2765	2765	2765	0
560	20241220	101200	17610260	2765	2765	2765	2765	3
561	20241220	101100	17601965	2765	2765	2765	2765	0
562	20241220	101000	17601965	2765	2745	2765	2745	8
563	20241220	100900	17579985	2765	2765	2765	2765	0
564	20241220	100800	17579985	2765	2765	2765	2765	1
565	20241220	100700	17577220	2760	2760	2760	2760	0
566	20241220	100600	17577220	2760	2760	2760	2760	0
567	20241220	100500	17577220	2760	2760	2760	2760	24
568	20241220	100400	17510980	2765	2745	2765	2745	17
569	20241220	100300	17464295	2765	2765	2765	2765	0
570	20241220	100200	17464295	2765	2765	2765	2765	0
571	20241220	100100	17464295	2765	2765	2765	2765	1
572	20241220	100000	17461530	2750	2750	2750	2750	0
573	20241220	095900	17461530	2750	2750	2750	2750	45
574	20241220	095800	17337780	2750	2750	2750	2750	168
575	20241220	095700	16875780	2750	2750	2750	2750	0
576	20241220	095600	16875780	2750	2750	2750	2750	305
577	20241220	095500	16037030	2750	2750	2750	2750	53
578	20241220	095400	15891280	2750	2750	2750	2750	3
579	20241220	095300	15883030	2750	2750	2750	2750	2
580	20241220	095200	15877530	2730	2730	2730	2730	52
581	20241220	095100	15735570	2750	2750	2750	2750	0
582	20241220	095000	15735570	2750	2750	2750	2750	0
583	20241220	094900	15735570	2750	2750	2750	2750	0
584	20241220	094800	15735570	2750	2750	2750	2750	2
585	20241220	094700	15730070	2750	2750	2750	2750	0
586	20241220	094600	15730070	2750	2750	2750	2750	0
587	20241220	094500	15730070	2750	2750	2750	2750	30
588	20241220	094400	15647570	2745	2745	2745	2745	450
589	20241220	094300	14412320	2745	2745	2745	2745	66
590	20241220	094200	14231150	2745	2740	2745	2740	17
591	20241220	094100	14184535	2725	2725	2725	2725	0
592	20241220	094000	14184535	2725	2725	2725	2725	0
593	20241220	093900	14184535	2725	2725	2725	2725	0
594	20241220	093800	14184535	2725	2725	2725	2725	0
595	20241220	093700	14184535	2725	2725	2725	2725	0
596	20241220	093600	14184535	2725	2725	2725	2725	0
597	20241220	093500	14184535	2725	2725	2725	2725	64
598	20241220	093400	14010135	2750	2750	2750	2750	2
599	20241220	093300	14004635	2755	2755	2755	2755	0
600	20241220	093200	14004635	2755	2755	2755	2755	0
601	20241220	093100	14004635	2755	2755	2755	2755	10
602	20241220	093000	13977085	2755	2725	2755	2725	1018
603	20241220	092900	11202825	2755	2755	2755	2755	2
604	20241220	092800	11197315	2720	2720	2720	2720	0
605	20241220	092700	11197315	2720	2720	2720	2720	0
606	20241220	092600	11197315	2720	2720	2720	2720	15
607	20241220	092500	11156515	2720	2720	2720	2720	160
608	20241220	092400	10721315	2760	2760	2760	2760	0
609	20241220	092300	10721315	2760	2760	2760	2760	0
610	20241220	092200	10721315	2760	2760	2760	2760	0
611	20241220	092100	10721315	2760	2725	2760	2720	977
612	20241220	092000	8059780	2725	2725	2725	2725	0
613	20241220	091900	8059780	2725	2725	2725	2725	0
614	20241220	091800	8059780	2725	2725	2725	2725	100
615	20241220	091700	7787280	2725	2730	2730	2725	58
616	20241220	091600	7629205	2725	2725	2730	2725	30
617	20241220	091500	7547435	2725	2730	2735	2725	157
618	20241220	091400	7119295	2770	2770	2770	2770	1
619	20241220	091300	7116525	2730	2730	2730	2730	0
620	20241220	091200	7116525	2730	2730	2730	2730	0
621	20241220	091100	7116525	2730	2740	2740	2730	146
622	20241220	091000	6717655	2740	2740	2740	2740	0
623	20241220	090900	6717655	2740	2755	2760	2740	343
624	20241220	090800	5773770	2800	2800	2800	2800	1
625	20241220	090700	5770970	2750	2770	2770	2750	1195
626	20241220	090600	2475945	2765	2765	2765	2765	0
627	20241220	090500	2475945	2765	2765	2765	2765	2
628	20241220	090400	2470415	2765	2780	2790	2765	681
629	20241220	090300	582130	2825	2825	2825	2825	0
630	20241220	090200	582130	2825	2825	2825	2825	153
631	20241220	090100	149905	2800	2800	2800	2800	0
632	20241220	090000	149905	2800	2835	2835	2800	53