KissMeData/035810/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192000	209554925	2935	2935	2935	2935	2576
3	20241220	191900	209554925	2935	2935	2935	2935	0
4	20241220	191800	209554925	2935	2935	2935	2935	0
5	20241220	191700	209554925	2935	2935	2935	2935	0
6	20241220	191600	209554925	2935	2935	2935	2935	0
7	20241220	191500	209554925	2935	2935	2935	2935	0
8	20241220	191400	209554925	2935	2935	2935	2935	0
9	20241220	191300	209554925	2935	2935	2935	2935	0
10	20241220	191200	209554925	2935	2935	2935	2935	0
11	20241220	191100	209554925	2935	2935	2935	2935	0
12	20241220	191000	209554925	2935	2935	2935	2935	0
13	20241220	190900	209554925	2935	2935	2935	2935	0
14	20241220	190800	209554925	2935	2935	2935	2935	0
15	20241220	190700	209554925	2935	2935	2935	2935	0
16	20241220	190600	209554925	2935	2935	2935	2935	0
17	20241220	190500	209554925	2935	2935	2935	2935	0
18	20241220	190400	209554925	2935	2935	2935	2935	0
19	20241220	190300	209554925	2935	2935	2935	2935	0
20	20241220	190200	209554925	2935	2935	2935	2935	0
21	20241220	190100	209554925	2935	2935	2935	2935	0
22	20241220	190000	209554925	2935	2935	2935	2935	0
23	20241220	185900	209554925	2935	2935	2935	2935	0
24	20241220	185800	209554925	2935	2935	2935	2935	0
25	20241220	185700	209554925	2935	2935	2935	2935	0
26	20241220	185600	209554925	2935	2935	2935	2935	0
27	20241220	185500	209554925	2935	2935	2935	2935	0
28	20241220	185400	209554925	2935	2935	2935	2935	0
29	20241220	185300	209554925	2935	2935	2935	2935	0
30	20241220	185200	209554925	2935	2935	2935	2935	0
31	20241220	185100	209554925	2935	2935	2935	2935	0
32	20241220	185000	209554925	2935	2935	2935	2935	2576
33	20241220	184900	209554925	2935	2935	2935	2935	0
34	20241220	184800	209554925	2935	2935	2935	2935	0
35	20241220	184700	209554925	2935	2935	2935	2935	0
36	20241220	184600	209554925	2935	2935	2935	2935	0
37	20241220	184500	209554925	2935	2935	2935	2935	0
38	20241220	184400	209554925	2935	2935	2935	2935	0
39	20241220	184300	209554925	2935	2935	2935	2935	0
40	20241220	184200	209554925	2935	2935	2935	2935	0
41	20241220	184100	209554925	2935	2935	2935	2935	0
42	20241220	184000	209554925	2935	2935	2935	2935	0
43	20241220	183900	209554925	2935	2935	2935	2935	0
44	20241220	183800	209554925	2935	2935	2935	2935	0
45	20241220	183700	209554925	2935	2935	2935	2935	0
46	20241220	183600	209554925	2935	2935	2935	2935	0
47	20241220	183500	209554925	2935	2935	2935	2935	0
48	20241220	183400	209554925	2935	2935	2935	2935	0
49	20241220	183300	209554925	2935	2935	2935	2935	0
50	20241220	183200	209554925	2935	2935	2935	2935	0
51	20241220	183100	209554925	2935	2935	2935	2935	0
52	20241220	183000	209554925	2935	2935	2935	2935	0
53	20241220	182900	209554925	2935	2935	2935	2935	0
54	20241220	182800	209554925	2935	2935	2935	2935	0
55	20241220	182700	209554925	2935	2935	2935	2935	0
56	20241220	182600	209554925	2935	2935	2935	2935	0
57	20241220	182500	209554925	2935	2935	2935	2935	0
58	20241220	182400	209554925	2935	2935	2935	2935	0
59	20241220	182300	209554925	2935	2935	2935	2935	0
60	20241220	182200	209554925	2935	2935	2935	2935	0
61	20241220	182100	209554925	2935	2935	2935	2935	0
62	20241220	182000	209554925	2935	2935	2935	2935	2576
63	20241220	181900	209554925	2935	2935	2935	2935	0
64	20241220	181800	209554925	2935	2935	2935	2935	0
65	20241220	181700	209554925	2935	2935	2935	2935	0
66	20241220	181600	209554925	2935	2935	2935	2935	0
67	20241220	181500	209554925	2935	2935	2935	2935	0
68	20241220	181400	209554925	2935	2935	2935	2935	0
69	20241220	181300	209554925	2935	2935	2935	2935	0
70	20241220	181200	209554925	2935	2935	2935	2935	0
71	20241220	181100	209554925	2935	2935	2935	2935	0
72	20241220	181000	209554925	2935	2935	2935	2935	0
73	20241220	180900	209554925	2935	2935	2935	2935	0
74	20241220	180800	209554925	2935	2935	2935	2935	0
75	20241220	180700	209554925	2935	2935	2935	2935	0
76	20241220	180600	209554925	2935	2935	2935	2935	0
77	20241220	180500	209554925	2935	2935	2935	2935	0
78	20241220	180400	209554925	2935	2935	2935	2935	0
79	20241220	180300	209554925	2935	2935	2935	2935	0
80	20241220	180200	209554925	2935	2935	2935	2935	0
81	20241220	180100	209554925	2935	2935	2935	2935	0
82	20241220	180000	209554925	2935	2935	2935	2935	0
83	20241220	175900	209554925	2935	2935	2935	2935	0
84	20241220	175800	209554925	2935	2935	2935	2935	0
85	20241220	175700	209554925	2935	2935	2935	2935	0
86	20241220	175600	209554925	2935	2935	2935	2935	0
87	20241220	175500	209554925	2935	2935	2935	2935	0
88	20241220	175400	209554925	2935	2935	2935	2935	0
89	20241220	175300	209554925	2935	2935	2935	2935	0
90	20241220	175200	209554925	2935	2935	2935	2935	0
91	20241220	175100	209554925	2935	2935	2935	2935	0
92	20241220	175000	209554925	2935	2935	2935	2935	2576
93	20241220	174900	209554925	2935	2935	2935	2935	0
94	20241220	174800	209554925	2935	2935	2935	2935	0
95	20241220	174700	209554925	2935	2935	2935	2935	0
96	20241220	174600	209554925	2935	2935	2935	2935	0
97	20241220	174500	209554925	2935	2935	2935	2935	0
98	20241220	174400	209554925	2935	2935	2935	2935	0
99	20241220	174300	209554925	2935	2935	2935	2935	0
100	20241220	174200	209554925	2935	2935	2935	2935	0
101	20241220	174100	209554925	2935	2935	2935	2935	0
102	20241220	174000	209554925	2935	2935	2935	2935	0
103	20241220	173900	209554925	2935	2935	2935	2935	0
104	20241220	173800	209554925	2935	2935	2935	2935	0
105	20241220	173700	209554925	2935	2935	2935	2935	0
106	20241220	173600	209554925	2935	2935	2935	2935	0
107	20241220	173500	209554925	2935	2935	2935	2935	0
108	20241220	173400	209554925	2935	2935	2935	2935	0
109	20241220	173300	209554925	2935	2935	2935	2935	0
110	20241220	173200	209554925	2935	2935	2935	2935	0
111	20241220	173100	209554925	2935	2935	2935	2935	0
112	20241220	173000	209554925	2935	2935	2935	2935	0
113	20241220	172900	209554925	2935	2935	2935	2935	0
114	20241220	172800	209554925	2935	2935	2935	2935	0
115	20241220	172700	209554925	2935	2935	2935	2935	0
116	20241220	172600	209554925	2935	2935	2935	2935	0
117	20241220	172500	209554925	2935	2935	2935	2935	0
118	20241220	172400	209554925	2935	2935	2935	2935	0
119	20241220	172300	209554925	2935	2935	2935	2935	0
120	20241220	172200	209554925	2935	2935	2935	2935	0
121	20241220	172100	209554925	2935	2935	2935	2935	0
122	20241220	172000	209554925	2935	2935	2935	2935	2576
123	20241220	171900	209554925	2935	2935	2935	2935	0
124	20241220	171800	209554925	2935	2935	2935	2935	0
125	20241220	171700	209554925	2935	2935	2935	2935	0
126	20241220	171600	209554925	2935	2935	2935	2935	0
127	20241220	171500	209554925	2935	2935	2935	2935	0
128	20241220	171400	209554925	2935	2935	2935	2935	0
129	20241220	171300	209554925	2935	2935	2935	2935	0
130	20241220	171200	209554925	2935	2935	2935	2935	0
131	20241220	171100	209554925	2935	2935	2935	2935	0
132	20241220	171000	209554925	2935	2935	2935	2935	0
133	20241220	170900	209554925	2935	2935	2935	2935	0
134	20241220	170800	209554925	2935	2935	2935	2935	0
135	20241220	170700	209554925	2935	2935	2935	2935	0
136	20241220	170600	209554925	2935	2935	2935	2935	0
137	20241220	170500	209554925	2935	2935	2935	2935	0
138	20241220	170400	209554925	2935	2935	2935	2935	0
139	20241220	170300	209554925	2935	2935	2935	2935	0
140	20241220	170200	209554925	2935	2935	2935	2935	0
141	20241220	170100	209554925	2935	2935	2935	2935	0
142	20241220	170000	209554925	2935	2935	2935	2935	0
143	20241220	165900	209554925	2935	2935	2935	2935	0
144	20241220	165800	209554925	2935	2935	2935	2935	0
145	20241220	165700	209554925	2935	2935	2935	2935	0
146	20241220	165600	209554925	2935	2935	2935	2935	0
147	20241220	165500	209554925	2935	2935	2935	2935	0
148	20241220	165400	209554925	2935	2935	2935	2935	0
149	20241220	165300	209554925	2935	2935	2935	2935	0
150	20241220	165200	209554925	2935	2935	2935	2935	0
151	20241220	165100	209554925	2935	2935	2935	2935	0
152	20241220	165000	209554925	2935	2935	2935	2935	2576
153	20241220	164900	209554925	2935	2935	2935	2935	0
154	20241220	164800	209554925	2935	2935	2935	2935	0
155	20241220	164700	209554925	2935	2935	2935	2935	0
156	20241220	164600	209554925	2935	2935	2935	2935	0
157	20241220	164500	209554925	2935	2935	2935	2935	0
158	20241220	164400	209554925	2935	2935	2935	2935	0
159	20241220	164300	209554925	2935	2935	2935	2935	0
160	20241220	164200	209554925	2935	2935	2935	2935	0
161	20241220	164100	209554925	2935	2935	2935	2935	0
162	20241220	164000	209554925	2935	2935	2935	2935	0
163	20241220	163900	209554925	2935	2935	2935	2935	0
164	20241220	163800	209554925	2935	2935	2935	2935	0
165	20241220	163700	209554925	2935	2935	2935	2935	0
166	20241220	163600	209554925	2935	2935	2935	2935	0
167	20241220	163500	209554925	2935	2935	2935	2935	0
168	20241220	163400	209554925	2935	2935	2935	2935	0
169	20241220	163300	209554925	2935	2935	2935	2935	0
170	20241220	163200	209554925	2935	2935	2935	2935	0
171	20241220	163100	209554925	2935	2935	2935	2935	0
172	20241220	163000	209554925	2935	2935	2935	2935	0
173	20241220	162900	209554925	2935	2935	2935	2935	0
174	20241220	162800	209554925	2935	2935	2935	2935	0
175	20241220	162700	209554925	2935	2935	2935	2935	0
176	20241220	162600	209554925	2935	2935	2935	2935	0
177	20241220	162500	209554925	2935	2935	2935	2935	0
178	20241220	162400	209554925	2935	2935	2935	2935	0
179	20241220	162300	209554925	2935	2935	2935	2935	0
180	20241220	162200	209554925	2935	2935	2935	2935	0
181	20241220	162100	209554925	2935	2935	2935	2935	0
182	20241220	162000	209554925	2935	2935	2935	2935	2576
183	20241220	161900	209554925	2935	2935	2935	2935	0
184	20241220	161800	209554925	2935	2935	2935	2935	0
185	20241220	161700	209554925	2935	2935	2935	2935	0
186	20241220	161600	209554925	2935	2935	2935	2935	0
187	20241220	161500	209554925	2935	2935	2935	2935	0
188	20241220	161400	209554925	2935	2935	2935	2935	0
189	20241220	161300	209554925	2935	2935	2935	2935	0
190	20241220	161200	209554925	2935	2935	2935	2935	0
191	20241220	161100	209554925	2935	2935	2935	2935	0
192	20241220	161000	209554925	2935	2935	2935	2935	0
193	20241220	160900	209554925	2935	2935	2935	2935	0
194	20241220	160800	209554925	2935	2935	2935	2935	0
195	20241220	160700	209554925	2935	2935	2935	2935	0
196	20241220	160600	209554925	2935	2935	2935	2935	0
197	20241220	160500	209554925	2935	2935	2935	2935	0
198	20241220	160400	209554925	2935	2935	2935	2935	0
199	20241220	160300	209554925	2935	2935	2935	2935	0
200	20241220	160200	209554925	2935	2935	2935	2935	0
201	20241220	160100	209554925	2935	2935	2935	2935	0
202	20241220	160000	209554925	2935	2935	2935	2935	0
203	20241220	155900	209554925	2935	2935	2935	2935	0
204	20241220	155800	209554925	2935	2935	2935	2935	0
205	20241220	155700	209554925	2935	2935	2935	2935	0
206	20241220	155600	209554925	2935	2935	2935	2935	0
207	20241220	155500	209554925	2935	2935	2935	2935	0
208	20241220	155400	209554925	2935	2935	2935	2935	0
209	20241220	155300	209554925	2935	2935	2935	2935	0
210	20241220	155200	209554925	2935	2935	2935	2935	0
211	20241220	155100	209554925	2935	2935	2935	2935	0
212	20241220	155000	209554925	2935	2935	2935	2935	2576
213	20241220	154900	209554925	2935	2935	2935	2935	0
214	20241220	154800	209554925	2935	2935	2935	2935	0
215	20241220	154700	209554925	2935	2935	2935	2935	0
216	20241220	154600	209554925	2935	2935	2935	2935	0
217	20241220	154500	209554925	2935	2935	2935	2935	0
218	20241220	154400	209554925	2935	2935	2935	2935	0
219	20241220	154300	209554925	2935	2935	2935	2935	0
220	20241220	154200	209554925	2935	2935	2935	2935	0
221	20241220	154100	209554925	2935	2935	2935	2935	0
222	20241220	154000	209554925	2935	2935	2935	2935	0
223	20241220	153900	209554925	2935	2935	2935	2935	0
224	20241220	153800	209554925	2935	2935	2935	2935	0
225	20241220	153700	209554925	2935	2935	2935	2935	0
226	20241220	153600	209554925	2935	2935	2935	2935	0
227	20241220	153500	209554925	2935	2935	2935	2935	0
228	20241220	153400	209554925	2935	2935	2935	2935	0
229	20241220	153300	209554925	2935	2935	2935	2935	0
230	20241220	153200	209554925	2935	2935	2935	2935	0
231	20241220	153100	209554925	2935	2935	2935	2935	0
232	20241220	153000	209554925	2935	2935	2935	2935	2576
233	20241220	152900	201994365	2935	2935	2935	2935	0
234	20241220	152800	201994365	2935	2935	2935	2935	0
235	20241220	152700	201994365	2935	2935	2935	2935	0
236	20241220	152600	201994365	2935	2935	2935	2935	0
237	20241220	152500	201994365	2935	2935	2935	2935	0
238	20241220	152400	201994365	2935	2935	2935	2935	0
239	20241220	152300	201994365	2935	2935	2935	2935	0
240	20241220	152200	201994365	2935	2935	2935	2935	0
241	20241220	152100	201994365	2935	2935	2935	2935	0
242	20241220	152000	201994365	2935	2935	2935	2935	0
243	20241220	151900	201994365	2935	2935	2935	2935	16
244	20241220	151800	201947405	2925	2930	2935	2925	1520
245	20241220	151700	197493875	2930	2930	2930	2930	18
246	20241220	151600	197441135	2930	2930	2930	2930	29
247	20241220	151500	197356165	2930	2925	2930	2925	394
248	20241220	151400	196203705	2925	2925	2925	2925	193
249	20241220	151300	195639180	2925	2915	2925	2915	612
250	20241220	151200	193853890	2920	2915	2920	2915	88
251	20241220	151100	193597130	2920	2920	2920	2920	0
252	20241220	151000	193597130	2920	2920	2920	2920	0
253	20241220	150900	193597130	2920	2920	2920	2920	0
254	20241220	150800	193597130	2920	2920	2920	2920	0
255	20241220	150700	193597130	2920	2920	2920	2920	42
256	20241220	150600	193474490	2920	2920	2920	2920	1
257	20241220	150500	193471570	2915	2915	2915	2915	636
258	20241220	150400	191617630	2920	2920	2920	2920	120
259	20241220	150300	191267230	2920	2920	2920	2920	0
260	20241220	150200	191267230	2920	2920	2920	2920	0
261	20241220	150100	191267230	2920	2920	2920	2920	83
262	20241220	150000	191024870	2925	2925	2925	2925	0
263	20241220	145900	191024870	2925	2925	2925	2925	1
264	20241220	145800	191021945	2925	2925	2925	2925	1
265	20241220	145700	191019020	2925	2925	2925	2925	0
266	20241220	145600	191019020	2925	2925	2925	2925	1
267	20241220	145500	191016095	2925	2915	2925	2915	188
268	20241220	145400	190468065	2915	2925	2925	2915	505
269	20241220	145300	188995980	2925	2915	2925	2915	8
270	20241220	145200	188972650	2915	2925	2925	2915	496
271	20241220	145100	187526800	2925	2920	2925	2920	3
272	20241220	145000	187518035	2920	2925	2925	2920	288
273	20241220	144900	186677070	2925	2925	2925	2925	1
274	20241220	144800	186674145	2930	2930	2930	2930	0
275	20241220	144700	186674145	2930	2930	2930	2930	1
276	20241220	144600	186671215	2930	2930	2930	2930	1
277	20241220	144500	186668285	2915	2930	2930	2915	537
278	20241220	144400	185102675	2930	2930	2930	2930	0
279	20241220	144300	185102675	2930	2930	2930	2930	1
280	20241220	144200	185099745	2920	2920	2920	2920	111
281	20241220	144100	184775625	2925	2925	2925	2925	0
282	20241220	144000	184775625	2925	2925	2925	2925	1
283	20241220	143900	184772700	2930	2930	2930	2930	5
284	20241220	143800	184758050	2930	2930	2930	2930	1
285	20241220	143700	184755120	2925	2925	2925	2925	0
286	20241220	143600	184755120	2925	2925	2925	2925	1
287	20241220	143500	184752195	2930	2930	2930	2930	0
288	20241220	143400	184752195	2930	2930	2930	2930	1
289	20241220	143300	184749265	2930	2925	2930	2920	8
290	20241220	143200	184725865	2930	2930	2930	2930	0
291	20241220	143100	184725865	2930	2930	2930	2930	1
292	20241220	143000	184722935	2930	2930	2930	2930	0
293	20241220	142900	184722935	2930	2930	2930	2930	1
294	20241220	142800	184720005	2930	2930	2930	2930	1
295	20241220	142700	184717075	2930	2930	2930	2930	1
296	20241220	142600	184714145	2930	2930	2930	2930	0
297	20241220	142500	184714145	2930	2930	2930	2930	0
298	20241220	142400	184714145	2930	2930	2930	2930	1
299	20241220	142300	184711215	2915	2915	2915	2915	6
300	20241220	142200	184693725	2930	2930	2930	2930	1
301	20241220	142100	184690795	2930	2930	2930	2930	0
302	20241220	142000	184690795	2930	2930	2930	2930	2
303	20241220	141900	184684935	2920	2920	2920	2920	5
304	20241220	141800	184670335	2930	2920	2930	2915	7
305	20241220	141700	184649890	2930	2930	2930	2930	1
306	20241220	141600	184646960	2930	2920	2930	2915	6
307	20241220	141500	184629425	2930	2930	2930	2930	1
308	20241220	141400	184626495	2930	2915	2930	2915	2
309	20241220	141300	184620650	2930	2930	2930	2930	4
310	20241220	141200	184608930	2930	2930	2930	2930	0
311	20241220	141100	184608930	2930	2930	2930	2930	1
312	20241220	141000	184606000	2930	2930	2930	2930	0
313	20241220	140900	184606000	2930	2930	2930	2930	0
314	20241220	140800	184606000	2930	2930	2930	2930	3
315	20241220	140700	184597210	2920	2930	2930	2920	801
316	20241220	140600	182258280	2930	2930	2930	2930	1
317	20241220	140500	182255350	2930	2930	2930	2930	0
318	20241220	140400	182255350	2930	2930	2930	2930	1
319	20241220	140300	182252420	2930	2930	2930	2930	0
320	20241220	140200	182252420	2930	2930	2930	2920	135
321	20241220	140100	181858200	2930	2930	2930	2930	0
322	20241220	140000	181858200	2930	2930	2930	2930	0
323	20241220	135900	181858200	2930	2920	2930	2920	1001
324	20241220	135800	178935260	2920	2910	2920	2910	1036
325	20241220	135700	175920490	2920	2915	2920	2905	275
326	20241220	135600	175120855	2915	2915	2915	2915	21
327	20241220	135500	175059640	2915	2915	2915	2915	1
328	20241220	135400	175056725	2915	2905	2915	2905	173
329	20241220	135300	174554130	2905	2910	2910	2905	420
330	20241220	135200	173332030	2915	2915	2915	2915	1
331	20241220	135100	173329115	2915	2910	2915	2910	1802
332	20241220	135000	168085285	2915	2915	2915	2915	1
333	20241220	134900	168082370	2915	2915	2915	2915	0
334	20241220	134800	168082370	2915	2910	2915	2910	51
335	20241220	134700	167933955	2920	2920	2920	2920	0
336	20241220	134600	167933955	2920	2920	2920	2920	1
337	20241220	134500	167931035	2910	2910	2910	2910	48
338	20241220	134400	167791355	2910	2910	2910	2910	1452
339	20241220	134300	163566035	2920	2910	2920	2910	967
340	20241220	134200	160752045	2910	2910	2910	2910	810
341	20241220	134100	158394945	2920	2910	2920	2910	968
342	20241220	134000	155578055	2915	2915	2915	2915	1
343	20241220	133900	155575140	2915	2920	2920	2915	50
344	20241220	133800	155429385	2920	2920	2920	2920	0
345	20241220	133700	155429385	2920	2920	2920	2920	0
346	20241220	133600	155429385	2920	2920	2920	2920	1
347	20241220	133500	155426465	2910	2910	2910	2910	510
348	20241220	133400	153942365	2920	2920	2920	2920	1
349	20241220	133300	153939445	2920	2920	2920	2920	0
350	20241220	133200	153939445	2920	2920	2920	2920	1
351	20241220	133100	153936525	2920	2920	2920	2920	1
352	20241220	133000	153933605	2920	2920	2920	2920	1
353	20241220	132900	153930685	2920	2920	2920	2920	159
354	20241220	132800	153466405	2920	2920	2920	2920	0
355	20241220	132700	153466405	2920	2920	2920	2920	1
356	20241220	132600	153463485	2920	2920	2920	2920	0
357	20241220	132500	153463485	2920	2920	2920	2920	1
358	20241220	132400	153460565	2915	2915	2915	2915	10
359	20241220	132300	153431415	2920	2920	2920	2920	1
360	20241220	132200	153428495	2910	2910	2910	2910	0
361	20241220	132100	153428495	2910	2910	2910	2910	100
362	20241220	132000	153137495	2920	2920	2920	2920	1
363	20241220	131900	153134575	2910	2910	2910	2910	300
364	20241220	131800	152261575	2920	2920	2920	2920	3
365	20241220	131700	152252815	2920	2920	2920	2920	1
366	20241220	131600	152249895	2910	2910	2910	2910	0
367	20241220	131500	152249895	2910	2910	2910	2910	0
368	20241220	131400	152249895	2910	2910	2910	2910	0
369	20241220	131300	152249895	2910	2910	2910	2910	330
370	20241220	131200	151289595	2910	2910	2910	2910	0
371	20241220	131100	151289595	2910	2910	2910	2910	2184
372	20241220	131000	144934155	2910	2910	2910	2910	424
373	20241220	130900	143700315	2915	2915	2915	2915	0
374	20241220	130800	143700315	2915	2915	2915	2915	3
375	20241220	130700	143691570	2915	2915	2915	2915	0
376	20241220	130600	143691570	2915	2915	2915	2915	0
377	20241220	130500	143691570	2915	2915	2915	2915	0
378	20241220	130400	143691570	2915	2915	2915	2915	0
379	20241220	130300	143691570	2915	2915	2915	2915	60
380	20241220	130200	143516670	2915	2915	2915	2915	0
381	20241220	130100	143516670	2915	2915	2915	2915	0
382	20241220	130000	143516670	2915	2915	2915	2915	0
383	20241220	125900	143516670	2915	2915	2915	2915	0
384	20241220	125800	143516670	2915	2915	2915	2915	0
385	20241220	125700	143516670	2915	2915	2915	2915	0
386	20241220	125600	143516670	2915	2915	2915	2915	0
387	20241220	125500	143516670	2915	2915	2915	2915	0
388	20241220	125400	143516670	2915	2915	2915	2915	0
389	20241220	125300	143516670	2915	2915	2915	2915	0
390	20241220	125200	143516670	2915	2915	2915	2915	3000
391	20241220	125100	134771670	2910	2910	2910	2910	2869
392	20241220	125000	126422880	2910	2910	2910	2910	3000
393	20241220	124900	117692880	2915	2915	2915	2915	0
394	20241220	124800	117692880	2915	2915	2915	2915	0
395	20241220	124700	117692880	2915	2915	2915	2915	490
396	20241220	124600	116264530	2915	2915	2915	2915	1187
397	20241220	124500	112804425	2930	2930	2930	2930	0
398	20241220	124400	112804425	2930	2930	2930	2930	0
399	20241220	124300	112804425	2930	2930	2930	2930	0
400	20241220	124200	112804425	2930	2930	2930	2930	0
401	20241220	124100	112804425	2930	2930	2930	2930	20
402	20241220	124000	112745825	2930	2930	2930	2930	0
403	20241220	123900	112745825	2930	2930	2930	2930	0
404	20241220	123800	112745825	2930	2930	2930	2930	1
405	20241220	123700	112742895	2915	2915	2915	2915	3951
406	20241220	123600	101225730	2920	2920	2920	2920	1088
407	20241220	123500	98048770	2925	2925	2925	2925	0
408	20241220	123400	98048770	2925	2935	2935	2925	3
409	20241220	123300	98039980	2935	2935	2935	2935	0
410	20241220	123200	98039980	2935	2935	2935	2935	0
411	20241220	123100	98039980	2935	2935	2935	2935	0
412	20241220	123000	98039980	2935	2935	2935	2935	0
413	20241220	122900	98039980	2935	2935	2935	2935	0
414	20241220	122800	98039980	2935	2935	2935	2935	0
415	20241220	122700	98039980	2935	2935	2935	2935	0
416	20241220	122600	98039980	2935	2935	2935	2935	1
417	20241220	122500	98037045	2930	2930	2930	2930	294
418	20241220	122400	97175625	2920	2920	2920	2920	0
419	20241220	122300	97175625	2920	2920	2920	2920	0
420	20241220	122200	97175625	2920	2920	2920	2920	0
421	20241220	122100	97175625	2920	2920	2920	2920	0
422	20241220	122000	97175625	2920	2920	2920	2920	0
423	20241220	121900	97175625	2920	2920	2920	2920	0
424	20241220	121800	97175625	2920	2920	2920	2920	70
425	20241220	121700	96971225	2920	2930	2930	2920	3929
426	20241220	121600	85485860	2940	2940	2940	2940	0
427	20241220	121500	85485860	2940	2940	2940	2940	0
428	20241220	121400	85485860	2940	2940	2940	2940	0
429	20241220	121300	85485860	2940	2940	2940	2940	0
430	20241220	121200	85485860	2940	2940	2940	2940	0
431	20241220	121100	85485860	2940	2940	2940	2940	0
432	20241220	121000	85485860	2940	2940	2940	2940	0
433	20241220	120900	85485860	2940	2940	2940	2940	0
434	20241220	120800	85485860	2940	2940	2940	2940	0
435	20241220	120700	85485860	2940	2940	2940	2940	0
436	20241220	120600	85485860	2940	2940	2940	2940	0
437	20241220	120500	85485860	2940	2940	2940	2940	0
438	20241220	120400	85485860	2940	2940	2940	2940	0
439	20241220	120300	85485860	2940	2940	2940	2940	0
440	20241220	120200	85485860	2940	2940	2940	2940	0
441	20241220	120100	85485860	2940	2940	2940	2940	0
442	20241220	120000	85485860	2940	2940	2940	2940	0
443	20241220	115900	85485860	2940	2940	2940	2940	0
444	20241220	115800	85485860	2940	2940	2940	2940	0
445	20241220	115700	85485860	2940	2940	2940	2940	0
446	20241220	115600	85485860	2940	2940	2940	2940	0
447	20241220	115500	85485860	2940	2940	2940	2940	0
448	20241220	115400	85485860	2940	2940	2940	2940	0
449	20241220	115300	85485860	2940	2940	2940	2940	0
450	20241220	115200	85485860	2940	2940	2940	2940	0
451	20241220	115100	85485860	2940	2940	2940	2940	395
452	20241220	115000	84324560	2940	2940	2940	2940	0
453	20241220	114900	84324560	2940	2940	2940	2940	0
454	20241220	114800	84324560	2940	2940	2940	2940	0
455	20241220	114700	84324560	2940	2940	2940	2940	0
456	20241220	114600	84324560	2940	2940	2940	2940	1
457	20241220	114500	84321620	2930	2935	2940	2930	1806
458	20241220	114400	79030005	2940	2940	2940	2940	0
459	20241220	114300	79030005	2940	2940	2940	2940	0
460	20241220	114200	79030005	2940	2940	2940	2940	0
461	20241220	114100	79030005	2940	2940	2940	2940	0
462	20241220	114000	79030005	2940	2940	2940	2940	0
463	20241220	113900	79030005	2940	2940	2940	2940	0
464	20241220	113800	79030005	2940	2940	2940	2940	0
465	20241220	113700	79030005	2940	2940	2940	2940	0
466	20241220	113600	79030005	2940	2940	2940	2940	272
467	20241220	113500	78230325	2940	2940	2940	2940	0
468	20241220	113400	78230325	2940	2940	2940	2940	1
469	20241220	113300	78227385	2935	2935	2935	2935	1
470	20241220	113200	78224450	2930	2930	2930	2930	130
471	20241220	113100	77843550	2935	2925	2935	2925	161
472	20241220	113000	77372615	2930	2930	2930	2930	20
473	20241220	112900	77314015	2935	2935	2935	2935	0
474	20241220	112800	77314015	2935	2935	2935	2935	1
475	20241220	112700	77311080	2940	2940	2940	2940	0
476	20241220	112600	77311080	2940	2940	2940	2940	0
477	20241220	112500	77311080	2940	2940	2940	2940	0
478	20241220	112400	77311080	2940	2940	2940	2940	0
479	20241220	112300	77311080	2940	2940	2940	2940	0
480	20241220	112200	77311080	2940	2940	2940	2940	0
481	20241220	112100	77311080	2940	2930	2940	2930	1177
482	20241220	112000	73862445	2940	2940	2940	2940	0
483	20241220	111900	73862445	2940	2940	2940	2940	1
484	20241220	111800	73859505	2930	2935	2935	2930	338
485	20241220	111700	72869160	2940	2940	2940	2940	0
486	20241220	111600	72869160	2940	2940	2940	2940	0
487	20241220	111500	72869160	2940	2940	2940	2940	0
488	20241220	111400	72869160	2940	2940	2940	2940	0
489	20241220	111300	72869160	2940	2940	2940	2940	0
490	20241220	111200	72869160	2940	2940	2940	2940	0
491	20241220	111100	72869160	2940	2940	2940	2940	1
492	20241220	111000	72866220	2930	2930	2930	2930	33
493	20241220	110900	72769530	2940	2940	2940	2940	0
494	20241220	110800	72769530	2940	2930	2940	2930	6
495	20241220	110700	72751940	2940	2940	2940	2940	0
496	20241220	110600	72751940	2940	2940	2940	2940	0
497	20241220	110500	72751940	2940	2940	2940	2940	0
498	20241220	110400	72751940	2940	2940	2940	2940	0
499	20241220	110300	72751940	2940	2940	2940	2940	0
500	20241220	110200	72751940	2940	2940	2940	2940	0
501	20241220	110100	72751940	2940	2940	2940	2940	0
502	20241220	110000	72751940	2940	2940	2940	2940	0
503	20241220	105900	72751940	2940	2940	2940	2940	0
504	20241220	105800	72751940	2940	2940	2940	2940	0
505	20241220	105700	72751940	2940	2940	2940	2940	1
506	20241220	105600	72749000	2930	2930	2930	2930	0
507	20241220	105500	72749000	2930	2930	2930	2930	330
508	20241220	105400	71782100	2930	2930	2930	2930	0
509	20241220	105300	71782100	2930	2930	2930	2930	0
510	20241220	105200	71782100	2930	2930	2930	2930	0
511	20241220	105100	71782100	2930	2930	2930	2930	0
512	20241220	105000	71782100	2930	2930	2930	2930	0
513	20241220	104900	71782100	2930	2935	2935	2930	1002
514	20241220	104800	68846190	2940	2940	2940	2940	0
515	20241220	104700	68846190	2940	2940	2940	2940	10
516	20241220	104600	68816790	2940	2930	2940	2925	460
517	20241220	104500	67470865	2940	2940	2940	2940	0
518	20241220	104400	67470865	2940	2930	2940	2925	5501
519	20241220	104300	51367020	2940	2940	2940	2940	0
520	20241220	104200	51367020	2940	2935	2940	2930	201
521	20241220	104100	50777330	2940	2940	2940	2940	112
522	20241220	104000	50448050	2940	2940	2940	2940	0
523	20241220	103900	50448050	2940	2940	2940	2940	0
524	20241220	103800	50448050	2940	2940	2940	2940	0
525	20241220	103700	50448050	2940	2940	2940	2940	0
526	20241220	103600	50448050	2940	2940	2940	2940	0
527	20241220	103500	50448050	2940	2940	2940	2940	0
528	20241220	103400	50448050	2940	2940	2940	2940	0
529	20241220	103300	50448050	2940	2940	2940	2940	0
530	20241220	103200	50448050	2940	2940	2940	2940	0
531	20241220	103100	50448050	2940	2940	2940	2940	2
532	20241220	103000	50442170	2940	2940	2940	2940	678
533	20241220	102900	48448850	2940	2940	2940	2940	0
534	20241220	102800	48448850	2940	2940	2940	2940	0
535	20241220	102700	48448850	2940	2940	2940	2940	0
536	20241220	102600	48448850	2940	2940	2940	2940	0
537	20241220	102500	48448850	2940	2940	2940	2940	0
538	20241220	102400	48448850	2940	2940	2940	2940	0
539	20241220	102300	48448850	2940	2940	2940	2940	0
540	20241220	102200	48448850	2940	2940	2940	2940	0
541	20241220	102100	48448850	2940	2940	2940	2940	0
542	20241220	102000	48448850	2940	2940	2940	2940	0
543	20241220	101900	48448850	2940	2940	2940	2935	151
544	20241220	101800	48005655	2940	2940	2940	2940	10
545	20241220	101700	47976255	2940	2940	2940	2940	0
546	20241220	101600	47976255	2940	2935	2940	2935	72
547	20241220	101500	47764875	2940	2940	2940	2940	0
548	20241220	101400	47764875	2940	2940	2940	2940	0
549	20241220	101300	47764875	2940	2935	2940	2935	804
550	20241220	101200	45405130	2940	2940	2940	2940	1
551	20241220	101100	45402190	2935	2935	2935	2935	0
552	20241220	101000	45402190	2935	2935	2935	2935	0
553	20241220	100900	45402190	2935	2935	2935	2935	490
554	20241220	100800	43964040	2940	2940	2940	2940	0
555	20241220	100700	43964040	2940	2940	2940	2940	0
556	20241220	100600	43964040	2940	2940	2940	2940	0
557	20241220	100500	43964040	2940	2940	2940	2940	3
558	20241220	100400	43955220	2940	2940	2940	2940	47
559	20241220	100300	43817040	2940	2940	2940	2940	1
560	20241220	100200	43814100	2940	2940	2940	2940	10
561	20241220	100100	43784700	2940	2940	2940	2940	4
562	20241220	100000	43772940	2940	2940	2940	2940	0
563	20241220	095900	43772940	2940	2940	2940	2940	0
564	20241220	095800	43772940	2940	2940	2940	2940	1
565	20241220	095700	43770000	2940	2940	2940	2940	2
566	20241220	095600	43764120	2940	2940	2940	2940	3
567	20241220	095500	43755300	2935	2935	2935	2935	6
568	20241220	095400	43737690	2935	2935	2935	2935	0
569	20241220	095300	43737690	2935	2935	2935	2935	49
570	20241220	095200	43593875	2940	2940	2940	2940	6144
571	20241220	095100	25530515	2945	2945	2945	2945	0
572	20241220	095000	25530515	2945	2945	2945	2945	117
573	20241220	094900	25185950	2945	2945	2945	2945	383
574	20241220	094800	24058015	2945	2945	2945	2945	57
575	20241220	094700	23890150	2955	2955	2955	2955	0
576	20241220	094600	23890150	2955	2955	2955	2955	0
577	20241220	094500	23890150	2955	2950	2955	2945	1196
578	20241220	094400	20366480	2950	2945	2950	2945	59
579	20241220	094300	20192675	2950	2950	2950	2950	2
580	20241220	094200	20186775	2950	2935	2950	2935	39
581	20241220	094100	20072295	2950	2950	2950	2950	1
582	20241220	094000	20069345	2935	2935	2935	2935	1
583	20241220	093900	20066410	2950	2950	2950	2950	0
584	20241220	093800	20066410	2950	2945	2950	2945	3
585	20241220	093700	20057570	2950	2945	2950	2945	7
586	20241220	093600	20036950	2935	2935	2935	2935	371
587	20241220	093500	18948065	2930	2945	2945	2930	246
588	20241220	093400	18225875	2950	2950	2950	2950	3
589	20241220	093300	18217025	2930	2930	2930	2930	1
590	20241220	093200	18214095	2950	2950	2950	2950	9
591	20241220	093100	18187545	2955	2950	2955	2950	38
592	20241220	093000	18075440	2955	2955	2955	2955	0
593	20241220	092900	18075440	2955	2955	2955	2955	0
594	20241220	092800	18075440	2955	2955	2955	2955	0
595	20241220	092700	18075440	2955	2955	2955	2955	50
596	20241220	092600	17927690	2955	2935	2955	2930	1240
597	20241220	092500	14288920	2955	2955	2955	2955	0
598	20241220	092400	14288920	2955	2940	2955	2935	314
599	20241220	092300	13366615	2955	2955	2955	2955	0
600	20241220	092200	13366615	2955	2955	2955	2955	0
601	20241220	092100	13366615	2955	2955	2955	2955	0
602	20241220	092000	13366615	2955	2955	2955	2955	0
603	20241220	091900	13366615	2955	2955	2955	2955	0
604	20241220	091800	13366615	2955	2955	2955	2955	0
605	20241220	091700	13366615	2955	2940	2955	2940	1533
606	20241220	091600	8859565	2955	2955	2955	2955	0
607	20241220	091500	8859565	2955	2955	2955	2955	0
608	20241220	091400	8859565	2955	2950	2955	2950	23
609	20241220	091300	8791690	2960	2960	2960	2960	0
610	20241220	091200	8791690	2960	2960	2960	2955	7
611	20241220	091100	8770995	2955	2960	2960	2955	11
612	20241220	091000	8738455	2950	2960	2960	2950	2
613	20241220	090900	8732545	2940	2965	2965	2940	1653
614	20241220	090800	3870485	2965	2955	2965	2945	1311
615	20241220	090700	2965	2965	2965	2965	2965	0
616	20241220	090600	2965	2965	2965	2965	2965	0
617	20241220	090500	2965	2965	2965	2965	2965	0
618	20241220	090400	2965	2965	2965	2965	2965	1
619	20241220	090300	0	2965	2965	2965	2965	0
620	20241220	090200	0	2965	2965	2965	2965	0
621	20241220	090100	0	2965	2965	2965	2965	0
622	20241220	090000	0	2965	2965	2965	2965	0