KissMeData/139670/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202500	336196155	2945	2945	2945	2945	214
3	20241220	202400	336196155	2945	2945	2945	2945	0
4	20241220	202300	336196155	2945	2945	2945	2945	0
5	20241220	202200	336196155	2945	2945	2945	2945	0
6	20241220	202100	336196155	2945	2945	2945	2945	0
7	20241220	202000	336196155	2945	2945	2945	2945	0
8	20241220	201900	336196155	2945	2945	2945	2945	0
9	20241220	201800	336196155	2945	2945	2945	2945	0
10	20241220	201700	336196155	2945	2945	2945	2945	0
11	20241220	201600	336196155	2945	2945	2945	2945	0
12	20241220	201500	336196155	2945	2945	2945	2945	0
13	20241220	201400	336196155	2945	2945	2945	2945	0
14	20241220	201300	336196155	2945	2945	2945	2945	0
15	20241220	201200	336196155	2945	2945	2945	2945	0
16	20241220	201100	336196155	2945	2945	2945	2945	0
17	20241220	201000	336196155	2945	2945	2945	2945	0
18	20241220	200900	336196155	2945	2945	2945	2945	0
19	20241220	200800	336196155	2945	2945	2945	2945	0
20	20241220	200700	336196155	2945	2945	2945	2945	0
21	20241220	200600	336196155	2945	2945	2945	2945	0
22	20241220	200500	336196155	2945	2945	2945	2945	0
23	20241220	200400	336196155	2945	2945	2945	2945	0
24	20241220	200300	336196155	2945	2945	2945	2945	0
25	20241220	200200	336196155	2945	2945	2945	2945	0
26	20241220	200100	336196155	2945	2945	2945	2945	0
27	20241220	200000	336196155	2945	2945	2945	2945	0
28	20241220	195900	336196155	2945	2945	2945	2945	0
29	20241220	195800	336196155	2945	2945	2945	2945	0
30	20241220	195700	336196155	2945	2945	2945	2945	0
31	20241220	195600	336196155	2945	2945	2945	2945	0
32	20241220	195500	336196155	2945	2945	2945	2945	214
33	20241220	195400	336196155	2945	2945	2945	2945	0
34	20241220	195300	336196155	2945	2945	2945	2945	0
35	20241220	195200	336196155	2945	2945	2945	2945	0
36	20241220	195100	336196155	2945	2945	2945	2945	0
37	20241220	195000	336196155	2945	2945	2945	2945	0
38	20241220	194900	336196155	2945	2945	2945	2945	0
39	20241220	194800	336196155	2945	2945	2945	2945	0
40	20241220	194700	336196155	2945	2945	2945	2945	0
41	20241220	194600	336196155	2945	2945	2945	2945	0
42	20241220	194500	336196155	2945	2945	2945	2945	0
43	20241220	194400	336196155	2945	2945	2945	2945	0
44	20241220	194300	336196155	2945	2945	2945	2945	0
45	20241220	194200	336196155	2945	2945	2945	2945	0
46	20241220	194100	336196155	2945	2945	2945	2945	0
47	20241220	194000	336196155	2945	2945	2945	2945	0
48	20241220	193900	336196155	2945	2945	2945	2945	0
49	20241220	193800	336196155	2945	2945	2945	2945	0
50	20241220	193700	336196155	2945	2945	2945	2945	0
51	20241220	193600	336196155	2945	2945	2945	2945	0
52	20241220	193500	336196155	2945	2945	2945	2945	0
53	20241220	193400	336196155	2945	2945	2945	2945	0
54	20241220	193300	336196155	2945	2945	2945	2945	0
55	20241220	193200	336196155	2945	2945	2945	2945	0
56	20241220	193100	336196155	2945	2945	2945	2945	0
57	20241220	193000	336196155	2945	2945	2945	2945	0
58	20241220	192900	336196155	2945	2945	2945	2945	0
59	20241220	192800	336196155	2945	2945	2945	2945	0
60	20241220	192700	336196155	2945	2945	2945	2945	0
61	20241220	192600	336196155	2945	2945	2945	2945	0
62	20241220	192500	336196155	2945	2945	2945	2945	214
63	20241220	192400	336196155	2945	2945	2945	2945	0
64	20241220	192300	336196155	2945	2945	2945	2945	0
65	20241220	192200	336196155	2945	2945	2945	2945	0
66	20241220	192100	336196155	2945	2945	2945	2945	0
67	20241220	192000	336196155	2945	2945	2945	2945	0
68	20241220	191900	336196155	2945	2945	2945	2945	0
69	20241220	191800	336196155	2945	2945	2945	2945	0
70	20241220	191700	336196155	2945	2945	2945	2945	0
71	20241220	191600	336196155	2945	2945	2945	2945	0
72	20241220	191500	336196155	2945	2945	2945	2945	0
73	20241220	191400	336196155	2945	2945	2945	2945	0
74	20241220	191300	336196155	2945	2945	2945	2945	0
75	20241220	191200	336196155	2945	2945	2945	2945	0
76	20241220	191100	336196155	2945	2945	2945	2945	0
77	20241220	191000	336196155	2945	2945	2945	2945	0
78	20241220	190900	336196155	2945	2945	2945	2945	0
79	20241220	190800	336196155	2945	2945	2945	2945	0
80	20241220	190700	336196155	2945	2945	2945	2945	0
81	20241220	190600	336196155	2945	2945	2945	2945	0
82	20241220	190500	336196155	2945	2945	2945	2945	0
83	20241220	190400	336196155	2945	2945	2945	2945	0
84	20241220	190300	336196155	2945	2945	2945	2945	0
85	20241220	190200	336196155	2945	2945	2945	2945	0
86	20241220	190100	336196155	2945	2945	2945	2945	0
87	20241220	190000	336196155	2945	2945	2945	2945	0
88	20241220	185900	336196155	2945	2945	2945	2945	0
89	20241220	185800	336196155	2945	2945	2945	2945	0
90	20241220	185700	336196155	2945	2945	2945	2945	0
91	20241220	185600	336196155	2945	2945	2945	2945	0
92	20241220	185500	336196155	2945	2945	2945	2945	214
93	20241220	185400	336196155	2945	2945	2945	2945	0
94	20241220	185300	336196155	2945	2945	2945	2945	0
95	20241220	185200	336196155	2945	2945	2945	2945	0
96	20241220	185100	336196155	2945	2945	2945	2945	0
97	20241220	185000	336196155	2945	2945	2945	2945	0
98	20241220	184900	336196155	2945	2945	2945	2945	0
99	20241220	184800	336196155	2945	2945	2945	2945	0
100	20241220	184700	336196155	2945	2945	2945	2945	0
101	20241220	184600	336196155	2945	2945	2945	2945	0
102	20241220	184500	336196155	2945	2945	2945	2945	0
103	20241220	184400	336196155	2945	2945	2945	2945	0
104	20241220	184300	336196155	2945	2945	2945	2945	0
105	20241220	184200	336196155	2945	2945	2945	2945	0
106	20241220	184100	336196155	2945	2945	2945	2945	0
107	20241220	184000	336196155	2945	2945	2945	2945	0
108	20241220	183900	336196155	2945	2945	2945	2945	0
109	20241220	183800	336196155	2945	2945	2945	2945	0
110	20241220	183700	336196155	2945	2945	2945	2945	0
111	20241220	183600	336196155	2945	2945	2945	2945	0
112	20241220	183500	336196155	2945	2945	2945	2945	0
113	20241220	183400	336196155	2945	2945	2945	2945	0
114	20241220	183300	336196155	2945	2945	2945	2945	0
115	20241220	183200	336196155	2945	2945	2945	2945	0
116	20241220	183100	336196155	2945	2945	2945	2945	0
117	20241220	183000	336196155	2945	2945	2945	2945	0
118	20241220	182900	336196155	2945	2945	2945	2945	0
119	20241220	182800	336196155	2945	2945	2945	2945	0
120	20241220	182700	336196155	2945	2945	2945	2945	0
121	20241220	182600	336196155	2945	2945	2945	2945	0
122	20241220	182500	336196155	2945	2945	2945	2945	214
123	20241220	182400	336196155	2945	2945	2945	2945	0
124	20241220	182300	336196155	2945	2945	2945	2945	0
125	20241220	182200	336196155	2945	2945	2945	2945	0
126	20241220	182100	336196155	2945	2945	2945	2945	0
127	20241220	182000	336196155	2945	2945	2945	2945	0
128	20241220	181900	336196155	2945	2945	2945	2945	0
129	20241220	181800	336196155	2945	2945	2945	2945	0
130	20241220	181700	336196155	2945	2945	2945	2945	0
131	20241220	181600	336196155	2945	2945	2945	2945	0
132	20241220	181500	336196155	2945	2945	2945	2945	0
133	20241220	181400	336196155	2945	2945	2945	2945	0
134	20241220	181300	336196155	2945	2945	2945	2945	0
135	20241220	181200	336196155	2945	2945	2945	2945	0
136	20241220	181100	336196155	2945	2945	2945	2945	0
137	20241220	181000	336196155	2945	2945	2945	2945	0
138	20241220	180900	336196155	2945	2945	2945	2945	0
139	20241220	180800	336196155	2945	2945	2945	2945	0
140	20241220	180700	336196155	2945	2945	2945	2945	0
141	20241220	180600	336196155	2945	2945	2945	2945	0
142	20241220	180500	336196155	2945	2945	2945	2945	0
143	20241220	180400	336196155	2945	2945	2945	2945	0
144	20241220	180300	336196155	2945	2945	2945	2945	0
145	20241220	180200	336196155	2945	2945	2945	2945	0
146	20241220	180100	336196155	2945	2945	2945	2945	0
147	20241220	180000	336196155	2945	2945	2945	2945	0
148	20241220	175900	336196155	2945	2945	2945	2945	0
149	20241220	175800	336196155	2945	2945	2945	2945	0
150	20241220	175700	336196155	2945	2945	2945	2945	0
151	20241220	175600	336196155	2945	2945	2945	2945	0
152	20241220	175500	336196155	2945	2945	2945	2945	214
153	20241220	175400	336196155	2945	2945	2945	2945	0
154	20241220	175300	336196155	2945	2945	2945	2945	0
155	20241220	175200	336196155	2945	2945	2945	2945	0
156	20241220	175100	336196155	2945	2945	2945	2945	0
157	20241220	175000	336196155	2945	2945	2945	2945	0
158	20241220	174900	336196155	2945	2945	2945	2945	0
159	20241220	174800	336196155	2945	2945	2945	2945	0
160	20241220	174700	336196155	2945	2945	2945	2945	0
161	20241220	174600	336196155	2945	2945	2945	2945	0
162	20241220	174500	336196155	2945	2945	2945	2945	0
163	20241220	174400	336196155	2945	2945	2945	2945	0
164	20241220	174300	336196155	2945	2945	2945	2945	0
165	20241220	174200	336196155	2945	2945	2945	2945	0
166	20241220	174100	336196155	2945	2945	2945	2945	0
167	20241220	174000	336196155	2945	2945	2945	2945	0
168	20241220	173900	336196155	2945	2945	2945	2945	0
169	20241220	173800	336196155	2945	2945	2945	2945	0
170	20241220	173700	336196155	2945	2945	2945	2945	0
171	20241220	173600	336196155	2945	2945	2945	2945	0
172	20241220	173500	336196155	2945	2945	2945	2945	0
173	20241220	173400	336196155	2945	2945	2945	2945	0
174	20241220	173300	336196155	2945	2945	2945	2945	0
175	20241220	173200	336196155	2945	2945	2945	2945	0
176	20241220	173100	336196155	2945	2945	2945	2945	0
177	20241220	173000	336196155	2945	2945	2945	2945	0
178	20241220	172900	336196155	2945	2945	2945	2945	0
179	20241220	172800	336196155	2945	2945	2945	2945	0
180	20241220	172700	336196155	2945	2945	2945	2945	0
181	20241220	172600	336196155	2945	2945	2945	2945	0
182	20241220	172500	336196155	2945	2945	2945	2945	214
183	20241220	172400	336196155	2945	2945	2945	2945	0
184	20241220	172300	336196155	2945	2945	2945	2945	0
185	20241220	172200	336196155	2945	2945	2945	2945	0
186	20241220	172100	336196155	2945	2945	2945	2945	0
187	20241220	172000	336196155	2945	2945	2945	2945	0
188	20241220	171900	336196155	2945	2945	2945	2945	0
189	20241220	171800	336196155	2945	2945	2945	2945	0
190	20241220	171700	336196155	2945	2945	2945	2945	0
191	20241220	171600	336196155	2945	2945	2945	2945	0
192	20241220	171500	336196155	2945	2945	2945	2945	0
193	20241220	171400	336196155	2945	2945	2945	2945	0
194	20241220	171300	336196155	2945	2945	2945	2945	0
195	20241220	171200	336196155	2945	2945	2945	2945	0
196	20241220	171100	336196155	2945	2945	2945	2945	0
197	20241220	171000	336196155	2945	2945	2945	2945	0
198	20241220	170900	336196155	2945	2945	2945	2945	0
199	20241220	170800	336196155	2945	2945	2945	2945	0
200	20241220	170700	336196155	2945	2945	2945	2945	0
201	20241220	170600	336196155	2945	2945	2945	2945	0
202	20241220	170500	336196155	2945	2945	2945	2945	0
203	20241220	170400	336196155	2945	2945	2945	2945	0
204	20241220	170300	336196155	2945	2945	2945	2945	0
205	20241220	170200	336196155	2945	2945	2945	2945	0
206	20241220	170100	336196155	2945	2945	2945	2945	0
207	20241220	170000	336196155	2945	2945	2945	2945	0
208	20241220	165900	336196155	2945	2945	2945	2945	0
209	20241220	165800	336196155	2945	2945	2945	2945	0
210	20241220	165700	336196155	2945	2945	2945	2945	0
211	20241220	165600	336196155	2945	2945	2945	2945	0
212	20241220	165500	336196155	2945	2945	2945	2945	214
213	20241220	165400	336196155	2945	2945	2945	2945	0
214	20241220	165300	336196155	2945	2945	2945	2945	0
215	20241220	165200	336196155	2945	2945	2945	2945	0
216	20241220	165100	336196155	2945	2945	2945	2945	0
217	20241220	165000	336196155	2945	2945	2945	2945	0
218	20241220	164900	336196155	2945	2945	2945	2945	0
219	20241220	164800	336196155	2945	2945	2945	2945	0
220	20241220	164700	336196155	2945	2945	2945	2945	0
221	20241220	164600	336196155	2945	2945	2945	2945	0
222	20241220	164500	336196155	2945	2945	2945	2945	0
223	20241220	164400	336196155	2945	2945	2945	2945	0
224	20241220	164300	336196155	2945	2945	2945	2945	0
225	20241220	164200	336196155	2945	2945	2945	2945	0
226	20241220	164100	336196155	2945	2945	2945	2945	0
227	20241220	164000	336196155	2945	2945	2945	2945	0
228	20241220	163900	336196155	2945	2945	2945	2945	0
229	20241220	163800	336196155	2945	2945	2945	2945	0
230	20241220	163700	336196155	2945	2945	2945	2945	0
231	20241220	163600	336196155	2945	2945	2945	2945	0
232	20241220	163500	336196155	2945	2945	2945	2945	0
233	20241220	163400	336196155	2945	2945	2945	2945	0
234	20241220	163300	336196155	2945	2945	2945	2945	0
235	20241220	163200	336196155	2945	2945	2945	2945	0
236	20241220	163100	336196155	2945	2945	2945	2945	0
237	20241220	163000	336196155	2945	2945	2945	2945	0
238	20241220	162900	336196155	2945	2945	2945	2945	0
239	20241220	162800	336196155	2945	2945	2945	2945	0
240	20241220	162700	336196155	2945	2945	2945	2945	0
241	20241220	162600	336196155	2945	2945	2945	2945	0
242	20241220	162500	336196155	2945	2945	2945	2945	214
243	20241220	162400	336196155	2945	2945	2945	2945	0
244	20241220	162300	336196155	2945	2945	2945	2945	0
245	20241220	162200	336196155	2945	2945	2945	2945	0
246	20241220	162100	336196155	2945	2945	2945	2945	0
247	20241220	162000	336196155	2945	2945	2945	2945	0
248	20241220	161900	336196155	2945	2945	2945	2945	0
249	20241220	161800	336196155	2945	2945	2945	2945	0
250	20241220	161700	336196155	2945	2945	2945	2945	0
251	20241220	161600	336196155	2945	2945	2945	2945	0
252	20241220	161500	336196155	2945	2945	2945	2945	0
253	20241220	161400	336196155	2945	2945	2945	2945	0
254	20241220	161300	336196155	2945	2945	2945	2945	0
255	20241220	161200	336196155	2945	2945	2945	2945	0
256	20241220	161100	336196155	2945	2945	2945	2945	0
257	20241220	161000	336196155	2945	2945	2945	2945	0
258	20241220	160900	336196155	2945	2945	2945	2945	0
259	20241220	160800	336196155	2945	2945	2945	2945	0
260	20241220	160700	336196155	2945	2945	2945	2945	0
261	20241220	160600	336196155	2945	2945	2945	2945	0
262	20241220	160500	336196155	2945	2945	2945	2945	0
263	20241220	160400	336196155	2945	2945	2945	2945	0
264	20241220	160300	336196155	2945	2945	2945	2945	0
265	20241220	160200	336196155	2945	2945	2945	2945	0
266	20241220	160100	336196155	2945	2945	2945	2945	0
267	20241220	160000	336196155	2945	2945	2945	2945	0
268	20241220	155900	336196155	2945	2945	2945	2945	0
269	20241220	155800	336196155	2945	2945	2945	2945	0
270	20241220	155700	336196155	2945	2945	2945	2945	0
271	20241220	155600	336196155	2945	2945	2945	2945	0
272	20241220	155500	336196155	2945	2945	2945	2945	214
273	20241220	155400	336196155	2945	2945	2945	2945	0
274	20241220	155300	336196155	2945	2945	2945	2945	0
275	20241220	155200	336196155	2945	2945	2945	2945	0
276	20241220	155100	336196155	2945	2945	2945	2945	0
277	20241220	155000	336196155	2945	2945	2945	2945	0
278	20241220	154900	336196155	2945	2945	2945	2945	0
279	20241220	154800	336196155	2945	2945	2945	2945	0
280	20241220	154700	336196155	2945	2945	2945	2945	0
281	20241220	154600	336196155	2945	2945	2945	2945	0
282	20241220	154500	336196155	2945	2945	2945	2945	0
283	20241220	154400	336196155	2945	2945	2945	2945	0
284	20241220	154300	336196155	2945	2945	2945	2945	0
285	20241220	154200	336196155	2945	2945	2945	2945	0
286	20241220	154100	336196155	2945	2945	2945	2945	0
287	20241220	154000	336196155	2945	2945	2945	2945	0
288	20241220	153900	336196155	2945	2945	2945	2945	0
289	20241220	153800	336196155	2945	2945	2945	2945	0
290	20241220	153700	336196155	2945	2945	2945	2945	0
291	20241220	153600	336196155	2945	2945	2945	2945	0
292	20241220	153500	336196155	2945	2945	2945	2945	0
293	20241220	153400	336196155	2945	2945	2945	2945	0
294	20241220	153300	336196155	2945	2945	2945	2945	0
295	20241220	153200	336196155	2945	2945	2945	2945	0
296	20241220	153100	336196155	2945	2945	2945	2945	0
297	20241220	153000	336196155	2945	2945	2945	2945	214
298	20241220	152900	335565925	2955	2955	2955	2955	0
299	20241220	152800	335565925	2955	2955	2955	2955	0
300	20241220	152700	335565925	2955	2955	2955	2955	0
301	20241220	152600	335565925	2955	2955	2955	2955	0
302	20241220	152500	335565925	2955	2955	2955	2955	0
303	20241220	152400	335565925	2955	2955	2955	2955	0
304	20241220	152300	335565925	2955	2955	2955	2955	0
305	20241220	152200	335565925	2955	2955	2955	2955	0
306	20241220	152100	335565925	2955	2955	2955	2955	0
307	20241220	152000	335565925	2955	2955	2955	2955	0
308	20241220	151900	335565925	2955	2950	2955	2950	1272
309	20241220	151800	331813520	2955	2955	2955	2950	2512
310	20241220	151700	324399900	2960	2960	2960	2960	200
311	20241220	151600	323807900	2960	2960	2960	2960	0
312	20241220	151500	323807900	2960	2960	2960	2960	390
313	20241220	151400	322653500	2960	2960	2960	2960	0
314	20241220	151300	322653500	2960	2960	2960	2960	0
315	20241220	151200	322653500	2960	2960	2960	2960	0
316	20241220	151100	322653500	2960	2960	2965	2960	231
317	20241220	151000	321969735	2960	2955	2960	2955	332
318	20241220	150900	320988670	2950	2955	2955	2950	12
319	20241220	150800	320953220	2955	2955	2955	2955	0
320	20241220	150700	320953220	2955	2955	2955	2955	10
321	20241220	150600	320923670	2955	2955	2955	2955	0
322	20241220	150500	320923670	2955	2955	2955	2955	0
323	20241220	150400	320923670	2955	2955	2955	2955	0
324	20241220	150300	320923670	2955	2955	2955	2955	1
325	20241220	150200	320920715	2955	2955	2955	2955	0
326	20241220	150100	320920715	2955	2955	2955	2955	0
327	20241220	150000	320920715	2955	2955	2955	2955	0
328	20241220	145900	320920715	2955	2955	2955	2955	4
329	20241220	145800	320908895	2960	2960	2960	2960	0
330	20241220	145700	320908895	2960	2960	2960	2960	0
331	20241220	145600	320908895	2960	2960	2960	2960	1
332	20241220	145500	320905935	2960	2960	2960	2960	0
333	20241220	145400	320905935	2960	2960	2960	2960	0
334	20241220	145300	320905935	2960	2960	2960	2960	0
335	20241220	145200	320905935	2960	2960	2960	2950	102
336	20241220	145100	320605010	2960	2960	2960	2960	1
337	20241220	145000	320602050	2960	2950	2960	2950	101
338	20241220	144900	320304090	2960	2960	2960	2960	0
339	20241220	144800	320304090	2960	2960	2960	2960	0
340	20241220	144700	320304090	2960	2950	2960	2950	102
341	20241220	144600	320003180	2950	2950	2950	2950	0
342	20241220	144500	320003180	2950	2950	2950	2950	0
343	20241220	144400	320003180	2950	2950	2950	2950	0
344	20241220	144300	320003180	2950	2950	2950	2950	28
345	20241220	144200	319920580	2950	2950	2950	2950	57
346	20241220	144100	319752430	2955	2955	2955	2955	0
347	20241220	144000	319752430	2955	2955	2955	2955	0
348	20241220	143900	319752430	2955	2950	2955	2950	21
349	20241220	143800	319690475	2950	2955	2955	2950	100
350	20241220	143700	319395400	2955	2955	2955	2955	0
351	20241220	143600	319395400	2955	2955	2955	2955	0
352	20241220	143500	319395400	2955	2955	2955	2955	0
353	20241220	143400	319395400	2955	2955	2955	2955	0
354	20241220	143300	319395400	2955	2955	2955	2955	0
355	20241220	143200	319395400	2955	2955	2955	2955	0
356	20241220	143100	319395400	2955	2955	2955	2955	0
357	20241220	143000	319395400	2955	2955	2955	2950	437
358	20241220	142900	318106230	2955	2960	2960	2955	48
359	20241220	142800	317964385	2955	2955	2955	2955	0
360	20241220	142700	317964385	2955	2955	2955	2955	1000
361	20241220	142600	315009385	2955	2955	2955	2955	0
362	20241220	142500	315009385	2955	2955	2955	2955	0
363	20241220	142400	315009385	2955	2955	2955	2955	0
364	20241220	142300	315009385	2955	2955	2955	2955	0
365	20241220	142200	315009385	2955	2955	2955	2955	0
366	20241220	142100	315009385	2955	2965	2965	2955	2
367	20241220	142000	315003465	2965	2965	2965	2965	0
368	20241220	141900	315003465	2965	2965	2965	2965	0
369	20241220	141800	315003465	2965	2960	2965	2960	3
370	20241220	141700	314994580	2950	2950	2950	2950	200
371	20241220	141600	314404580	2960	2960	2960	2960	0
372	20241220	141500	314404580	2960	2960	2960	2960	0
373	20241220	141400	314404580	2960	2955	2960	2955	1088
374	20241220	141300	311184490	2950	2950	2950	2950	0
375	20241220	141200	311184490	2950	2950	2950	2950	50
376	20241220	141100	311036990	2950	2950	2950	2950	0
377	20241220	141000	311036990	2950	2950	2950	2950	0
378	20241220	140900	311036990	2950	2950	2950	2950	0
379	20241220	140800	311036990	2950	2955	2955	2950	3
380	20241220	140700	311028130	2950	2950	2950	2950	61
381	20241220	140600	310848180	2950	2945	2950	2940	10
382	20241220	140500	310818700	2940	2950	2950	2940	2
383	20241220	140400	310812810	2950	2940	2950	2940	2
384	20241220	140300	310806920	2940	2950	2950	2940	2
385	20241220	140200	310801030	2960	2960	2960	2960	0
386	20241220	140100	310801030	2960	2960	2960	2960	0
387	20241220	140000	310801030	2960	2940	2960	2940	4
388	20241220	135900	310789235	2955	2955	2955	2955	65
389	20241220	135800	310597160	2945	2945	2945	2945	0
390	20241220	135700	310597160	2945	2945	2945	2945	49
391	20241220	135600	310452855	2945	2925	2945	2925	32
392	20241220	135500	310359235	2940	2925	2940	2925	253
393	20241220	135400	309616210	2925	2925	2925	2925	20
394	20241220	135300	309557710	2925	2925	2935	2925	102
395	20241220	135200	309259350	2925	2925	2925	2925	15
396	20241220	135100	309215475	2935	2935	2935	2935	0
397	20241220	135000	309215475	2935	2935	2935	2935	0
398	20241220	134900	309215475	2935	2935	2935	2935	0
399	20241220	134800	309215475	2935	2930	2935	2930	253
400	20241220	134700	308474180	2930	2935	2935	2930	500
401	20241220	134600	307007755	2935	2935	2940	2935	122
402	20241220	134500	306649680	2935	2940	2950	2935	352
403	20241220	134400	305615025	2940	2940	2940	2940	280
404	20241220	134300	304791825	2950	2950	2950	2950	0
405	20241220	134200	304791825	2950	2950	2950	2950	1
406	20241220	134100	304788875	2950	2950	2950	2950	1
407	20241220	134000	304785925	2940	2945	2945	2940	107
408	20241220	133900	304471335	2945	2945	2945	2945	0
409	20241220	133800	304471335	2945	2945	2945	2945	11
410	20241220	133700	304438940	2960	2960	2960	2960	0
411	20241220	133600	304438940	2960	2955	2960	2940	107
412	20241220	133500	304122825	2950	2950	2950	2950	402
413	20241220	133400	302936925	2920	2935	2935	2920	1174
414	20241220	133300	299501775	2930	2930	2930	2930	0
415	20241220	133200	299501775	2930	2930	2930	2930	1130
416	20241220	133100	296190875	2920	2920	2920	2920	0
417	20241220	133000	296190875	2920	2920	2920	2920	0
418	20241220	132900	296190875	2920	2920	2920	2920	0
419	20241220	132800	296190875	2920	2920	2920	2920	0
420	20241220	132700	296190875	2920	2920	2920	2920	0
421	20241220	132600	296190875	2920	2920	2920	2920	1
422	20241220	132500	296187955	2920	2920	2920	2920	600
423	20241220	132400	294435955	2920	2920	2920	2920	0
424	20241220	132300	294435955	2920	2920	2920	2920	400
425	20241220	132200	293267955	2920	2920	2920	2920	0
426	20241220	132100	293267955	2920	2920	2920	2920	0
427	20241220	132000	293267955	2920	2920	2920	2920	0
428	20241220	131900	293267955	2920	2920	2920	2920	0
429	20241220	131800	293267955	2920	2925	2925	2920	1250
430	20241220	131700	289611955	2925	2925	2925	2925	0
431	20241220	131600	289611955	2925	2925	2925	2925	0
432	20241220	131500	289611955	2925	2925	2925	2925	244
433	20241220	131400	288898255	2925	2930	2930	2925	789
434	20241220	131300	286587805	2930	2930	2930	2930	332
435	20241220	131200	285615045	2930	2930	2930	2930	198
436	20241220	131100	285034905	2930	2930	2930	2930	1
437	20241220	131000	285031975	2925	2925	2925	2925	0
438	20241220	130900	285031975	2925	2925	2925	2925	0
439	20241220	130800	285031975	2925	2925	2935	2925	1001
440	20241220	130700	282103310	2920	2940	2940	2920	3277
441	20241220	130600	272511170	2940	2940	2940	2940	47
442	20241220	130500	272372990	2955	2955	2955	2955	0
443	20241220	130400	272372990	2955	2955	2955	2955	0
444	20241220	130300	272372990	2955	2955	2955	2955	0
445	20241220	130200	272372990	2955	2960	2960	2935	504
446	20241220	130100	270893685	2955	2935	2955	2935	7
447	20241220	130000	270873020	2935	2960	2960	2935	501
448	20241220	125900	269402560	2960	2925	2960	2925	3120
449	20241220	125800	260228570	2945	2925	2945	2925	292
450	20241220	125700	259368650	2925	2935	2935	2925	2089
451	20241220	125600	253250460	2950	2950	2950	2950	0
452	20241220	125500	253250460	2950	2935	2950	2935	549
453	20241220	125400	251635520	2940	2940	2940	2940	15
454	20241220	125300	251591420	2950	2950	2950	2950	0
455	20241220	125200	251591420	2950	2950	2950	2950	0
456	20241220	125100	251591420	2950	2950	2950	2950	0
457	20241220	125000	251591420	2950	2940	2950	2940	2
458	20241220	124900	251585530	2945	2945	2945	2945	1
459	20241220	124800	251582585	2950	2950	2950	2950	1
460	20241220	124700	251579635	2965	2965	2965	2965	0
461	20241220	124600	251579635	2965	2965	2965	2965	0
462	20241220	124500	251579635	2965	2965	2965	2965	25
463	20241220	124400	251505510	2965	2955	2965	2940	41
464	20241220	124300	251384350	2965	2965	2965	2965	0
465	20241220	124200	251384350	2965	2960	2965	2960	301
466	20241220	124100	250493385	2960	2960	2960	2960	76
467	20241220	124000	250268425	2960	2960	2960	2960	0
468	20241220	123900	250268425	2960	2945	2960	2945	53
469	20241220	123800	250112325	2960	2960	2960	2960	0
470	20241220	123700	250112325	2960	2960	2960	2960	0
471	20241220	123600	250112325	2960	2930	2960	2930	2
472	20241220	123500	250106435	2930	2940	2940	2930	153
473	20241220	123400	249657710	2965	2965	2965	2965	0
474	20241220	123300	249657710	2965	2955	2965	2955	114
475	20241220	123200	249320375	2960	2960	2960	2960	0
476	20241220	123100	249320375	2960	2960	2960	2960	0
477	20241220	123000	249320375	2960	2960	2960	2960	0
478	20241220	122900	249320375	2960	2960	2960	2945	8
479	20241220	122800	249296745	2955	2960	2960	2955	5
480	20241220	122700	249281950	2960	2960	2960	2960	3
481	20241220	122600	249273070	2960	2960	2960	2960	4
482	20241220	122500	249261230	2960	2960	2960	2960	4
483	20241220	122400	249249390	2960	2955	2960	2955	6
484	20241220	122300	249231635	2960	2960	2960	2960	1
485	20241220	122200	249228675	2960	2945	2960	2945	551
486	20241220	122100	247605965	2960	2960	2960	2960	0
487	20241220	122000	247605965	2960	2960	2960	2960	0
488	20241220	121900	247605965	2960	2960	2960	2940	8
489	20241220	121800	247582335	2955	2955	2960	2940	123
490	20241220	121700	247219855	2955	2940	2960	2930	343
491	20241220	121600	246214285	2960	2960	2960	2960	4
492	20241220	121500	246202445	2960	2960	2960	2960	0
493	20241220	121400	246202445	2960	2960	2960	2950	3
494	20241220	121300	246193575	2945	2960	2960	2945	6
495	20241220	121200	246175850	2960	2950	2960	2925	791
496	20241220	121100	243851930	2945	2945	2950	2945	4
497	20241220	121000	243840145	2950	2945	2950	2945	6
498	20241220	120900	243822450	2950	2950	2950	2950	4
499	20241220	120800	243810650	2950	2950	2950	2945	25
500	20241220	120700	243736905	2930	2950	2950	2930	121
501	20241220	120600	243382295	2955	2955	2955	2955	0
502	20241220	120500	243382295	2955	2940	2955	2930	1033
503	20241220	120400	240353855	2955	2955	2955	2955	4
504	20241220	120300	240342035	2955	2955	2955	2955	0
505	20241220	120200	240342035	2955	2955	2955	2955	0
506	20241220	120100	240342035	2955	2955	2955	2930	1352
507	20241220	120000	236373145	2940	2945	2945	2940	130
508	20241220	115900	235990940	2955	2955	2955	2940	1402
509	20241220	115800	231868985	2955	2955	2955	2955	2
510	20241220	115700	231863075	2950	2955	2955	2950	2
511	20241220	115600	231857170	2935	2955	2955	2935	2011
512	20241220	115500	225951780	2955	2955	2955	2955	10
513	20241220	115400	225922230	2955	2955	2955	2955	3
514	20241220	115300	225913365	2955	2935	2955	2935	41
515	20241220	115200	225793010	2945	2965	2965	2930	994
516	20241220	115100	222859575	2965	2965	2965	2965	3
517	20241220	115000	222850680	2970	2970	2970	2970	1
518	20241220	114900	222847710	2940	2950	2950	2940	489
519	20241220	114800	221409950	2955	2960	2960	2955	12
520	20241220	114700	221374435	2965	2965	2965	2965	0
521	20241220	114600	221374435	2965	2965	2965	2965	2
522	20241220	114500	221368505	2970	2970	2970	2970	0
523	20241220	114400	221368505	2970	2970	2970	2970	1
524	20241220	114300	221365535	2965	2965	2965	2965	1
525	20241220	114200	221362570	2960	2960	2960	2960	2
526	20241220	114100	221356650	2960	2960	2960	2960	0
527	20241220	114000	221356650	2960	2960	2960	2960	0
528	20241220	113900	221356650	2960	2960	2960	2960	0
529	20241220	113800	221356650	2960	2955	2960	2935	306
530	20241220	113700	220456130	2960	2960	2960	2960	0
531	20241220	113600	220456130	2960	2960	2960	2960	1
532	20241220	113500	220453170	2950	2950	2950	2950	0
533	20241220	113400	220453170	2950	2970	2970	2950	107
534	20241220	113300	220137460	2970	2950	2970	2950	111
535	20241220	113200	219809990	2970	2970	2970	2970	11
536	20241220	113100	219777320	2970	2955	2970	2950	29
537	20241220	113000	219691705	2970	2970	2970	2970	0
538	20241220	112900	219691705	2970	2970	2970	2970	2
539	20241220	112800	219685765	2970	2970	2970	2970	0
540	20241220	112700	219685765	2970	2970	2970	2970	1
541	20241220	112600	219682795	2955	2955	2955	2955	50
542	20241220	112500	219535045	2955	2955	2955	2955	56
543	20241220	112400	219369565	2955	2955	2955	2955	0
544	20241220	112300	219369565	2955	2955	2955	2955	1
545	20241220	112200	219366610	2950	2950	2950	2950	7
546	20241220	112100	219345960	2950	2950	2950	2950	0
547	20241220	112000	219345960	2950	2950	2950	2950	0
548	20241220	111900	219345960	2950	2960	2960	2950	1679
549	20241220	111800	214392595	2960	2960	2960	2960	100
550	20241220	111700	214096595	2960	2960	2960	2960	1
551	20241220	111600	214093635	2970	2970	2970	2970	2
552	20241220	111500	214087695	2960	2960	2960	2960	0
553	20241220	111400	214087695	2960	2960	2960	2960	0
554	20241220	111300	214087695	2960	2960	2960	2960	0
555	20241220	111200	214087695	2960	2970	2970	2960	50
556	20241220	111100	213939635	2975	2975	2975	2975	0
557	20241220	111000	213939635	2975	2975	2975	2975	0
558	20241220	110900	213939635	2975	2975	2975	2975	0
559	20241220	110800	213939635	2975	2975	2975	2975	0
560	20241220	110700	213939635	2975	2975	2975	2975	0
561	20241220	110600	213939635	2975	2975	2975	2975	0
562	20241220	110500	213939635	2975	2975	2975	2975	9
563	20241220	110400	213912860	2975	2975	2975	2975	0
564	20241220	110300	213912860	2975	2975	2975	2975	0
565	20241220	110200	213912860	2975	2970	2975	2970	2
566	20241220	110100	213906915	2975	2975	2975	2975	0
567	20241220	110000	213906915	2975	2975	2975	2975	0
568	20241220	105900	213906915	2975	2975	2975	2975	0
569	20241220	105800	213906915	2975	2970	2975	2970	13
570	20241220	105700	213868300	2970	2980	2980	2970	170
571	20241220	105600	213362470	2985	2985	2985	2985	0
572	20241220	105500	213362470	2985	2985	2985	2985	0
573	20241220	105400	213362470	2985	2985	2985	2985	0
574	20241220	105300	213362470	2985	2985	2985	2985	24
575	20241220	105200	213290830	2985	2985	2985	2985	318
576	20241220	105100	212341600	2990	2985	2990	2985	316
577	20241220	105000	211398335	2980	2980	2980	2980	864
578	20241220	104900	208823615	2975	2975	2975	2975	47
579	20241220	104800	208683790	2980	2980	2980	2980	0
580	20241220	104700	208683790	2980	2980	2980	2975	805
581	20241220	104600	206284895	2980	2980	2980	2980	6
582	20241220	104500	206267015	2980	2980	2980	2980	3
583	20241220	104400	206258075	2980	2980	2980	2980	0
584	20241220	104300	206258075	2980	2980	2980	2980	1
585	20241220	104200	206255095	2980	2980	2980	2980	0
586	20241220	104100	206255095	2980	2980	2980	2980	0
587	20241220	104000	206255095	2980	2980	2980	2980	0
588	20241220	103900	206255095	2980	2980	2980	2980	0
589	20241220	103800	206255095	2980	2980	2980	2980	21
590	20241220	103700	206192515	2980	2980	2980	2980	0
591	20241220	103600	206192515	2980	2980	2980	2980	0
592	20241220	103500	206192515	2980	2980	2980	2980	38
593	20241220	103400	206079275	2980	2980	2980	2980	100
594	20241220	103300	205781275	2980	2980	2980	2980	10
595	20241220	103200	205751475	2980	2980	2980	2980	0
596	20241220	103100	205751475	2980	2980	2980	2980	100
597	20241220	103000	205453475	2980	2980	2980	2980	0
598	20241220	102900	205453475	2980	2980	2980	2980	0
599	20241220	102800	205453475	2980	2980	2980	2980	0
600	20241220	102700	205453475	2980	2980	2980	2980	0
601	20241220	102600	205453475	2980	2980	2980	2980	0
602	20241220	102500	205453475	2980	2980	2980	2980	4
603	20241220	102400	205441555	2980	2980	2980	2980	5
604	20241220	102300	205426655	2985	2985	2985	2985	0
605	20241220	102200	205426655	2985	2980	2985	2980	48
606	20241220	102100	205283585	2960	2960	2960	2960	195
607	20241220	102000	204706385	2955	2955	2955	2955	2
608	20241220	101900	204700475	2960	2960	2960	2960	0
609	20241220	101800	204700475	2960	2960	2960	2960	704
610	20241220	101700	202616635	2965	2965	2965	2965	0
611	20241220	101600	202616635	2965	2965	2965	2965	235
612	20241220	101500	201919860	2965	2965	2965	2965	53
613	20241220	101400	201762715	2985	2985	2985	2985	0
614	20241220	101300	201762715	2985	2985	2985	2985	0
615	20241220	101200	201762715	2985	2985	2985	2985	0
616	20241220	101100	201762715	2985	2985	2985	2985	31
617	20241220	101000	201670180	2985	2985	2985	2965	503
618	20241220	100900	200176260	2990	2990	2990	2990	20
619	20241220	100800	200116460	2990	2985	2990	2985	760
620	20241220	100700	197847260	2980	2980	2980	2980	202
621	20241220	100600	197245300	2980	2980	2980	2980	1
622	20241220	100500	197242320	2980	2980	2980	2980	0
623	20241220	100400	197242320	2980	2980	2980	2980	278
624	20241220	100300	196413880	2975	2970	2975	2970	926
625	20241220	100200	193661815	2965	2970	2970	2965	847
626	20241220	100100	191146460	2970	2970	2970	2970	0
627	20241220	100000	191146460	2970	2970	2970	2970	0
628	20241220	095900	191146460	2970	2970	2970	2970	603
629	20241220	095800	189355550	2970	2970	2970	2970	0
630	20241220	095700	189355550	2970	2945	2970	2945	400
631	20241220	095600	188169725	2965	2965	2965	2965	0
632	20241220	095500	188169725	2965	2960	2965	2960	3040
633	20241220	095400	179171320	2955	2960	2960	2940	1201
634	20241220	095300	175637360	2955	2955	2955	2955	0
635	20241220	095200	175637360	2955	2955	2955	2955	40
636	20241220	095100	175519160	2955	2955	2955	2955	0
637	20241220	095000	175519160	2955	2935	2955	2935	1051
638	20241220	094900	172413725	2930	2930	2930	2930	1489
639	20241220	094800	168050955	2930	2955	2955	2930	36
640	20241220	094700	167945350	2955	2930	2955	2930	22
641	20241220	094600	167880865	2930	2945	2955	2930	468
642	20241220	094500	166506610	2945	2945	2965	2945	16
643	20241220	094400	166459275	2950	2965	2970	2950	433
644	20241220	094300	165176975	2965	2965	2965	2965	1
645	20241220	094200	165174010	2945	2945	2945	2945	0
646	20241220	094100	165174010	2945	2945	2945	2945	21
647	20241220	094000	165112165	2970	2965	2970	2965	203
648	20241220	093900	164510265	2965	2945	2965	2945	1030
649	20241220	093800	161456915	2945	2945	2945	2945	1864
650	20241220	093700	155967435	2945	2945	2945	2945	501
651	20241220	093600	154491990	2945	2945	2945	2945	0
652	20241220	093500	154491990	2945	2945	2945	2945	1
653	20241220	093400	154489045	2965	2945	2965	2945	3088
654	20241220	093300	145363325	2945	2965	2965	2945	85
655	20241220	093200	145112000	2970	2955	2970	2955	562
656	20241220	093100	143450250	2935	2935	2955	2935	405
657	20241220	093000	142256780	2930	2930	2950	2930	47
658	20241220	092900	142119025	2930	2920	2930	2910	1298
659	20241220	092800	138330250	2920	2925	2925	2920	2600
660	20241220	092700	130735615	2925	2930	2940	2925	1234
661	20241220	092600	127123085	2945	2945	2945	2945	0
662	20241220	092500	127123085	2945	2930	2945	2920	2361
663	20241220	092400	120214705	2930	2955	2960	2930	700
664	20241220	092300	118159490	2930	2950	2950	2925	2198
665	20241220	092200	111705875	2950	2960	2960	2950	2218
666	20241220	092100	105150240	2960	2965	2965	2960	1044
667	20241220	092000	102054895	2970	2970	2970	2970	0
668	20241220	091900	102054895	2970	2970	2970	2970	0
669	20241220	091800	102054895	2970	2970	2970	2970	0
670	20241220	091700	102054895	2970	2970	2970	2970	0
671	20241220	091600	102054895	2970	2960	2970	2960	516
672	20241220	091500	100522775	2960	2960	2970	2960	146
673	20241220	091400	100090605	2965	2965	2965	2965	83
674	20241220	091300	99844510	2965	2965	2965	2950	162
675	20241220	091200	99366200	2955	2955	2955	2955	1022
676	20241220	091100	96346190	2960	2965	2965	2955	900
677	20241220	091000	93682065	2995	2970	2995	2965	1862
678	20241220	090900	88156945	2985	3000	3000	2965	6323
679	20241220	090800	69375525	2980	3000	3005	2965	3509
680	20241220	090700	58905565	3000	3005	3010	3000	988
681	20241220	090600	55938085	3005	3010	3020	3000	652
682	20241220	090500	53981020	3000	3005	3040	3000	7370
683	20241220	090400	31845515	3005	3030	3030	3005	7020
684	20241220	090300	10684360	3030	3065	3065	3020	924
685	20241220	090200	7887850	3070	3060	3070	3060	6
686	20241220	090100	7869445	3040	3050	3055	3005	879
687	20241220	090000	5206915	3070	3065	3070	3050	1701