KissMeData/137080/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202400	189801085	4175	4175	4175	4175	293
3	20241220	202300	189801085	4175	4175	4175	4175	0
4	20241220	202200	189801085	4175	4175	4175	4175	0
5	20241220	202100	189801085	4175	4175	4175	4175	0
6	20241220	202000	189801085	4175	4175	4175	4175	0
7	20241220	201900	189801085	4175	4175	4175	4175	0
8	20241220	201800	189801085	4175	4175	4175	4175	0
9	20241220	201700	189801085	4175	4175	4175	4175	0
10	20241220	201600	189801085	4175	4175	4175	4175	0
11	20241220	201500	189801085	4175	4175	4175	4175	0
12	20241220	201400	189801085	4175	4175	4175	4175	0
13	20241220	201300	189801085	4175	4175	4175	4175	0
14	20241220	201200	189801085	4175	4175	4175	4175	0
15	20241220	201100	189801085	4175	4175	4175	4175	0
16	20241220	201000	189801085	4175	4175	4175	4175	0
17	20241220	200900	189801085	4175	4175	4175	4175	0
18	20241220	200800	189801085	4175	4175	4175	4175	0
19	20241220	200700	189801085	4175	4175	4175	4175	0
20	20241220	200600	189801085	4175	4175	4175	4175	0
21	20241220	200500	189801085	4175	4175	4175	4175	0
22	20241220	200400	189801085	4175	4175	4175	4175	0
23	20241220	200300	189801085	4175	4175	4175	4175	0
24	20241220	200200	189801085	4175	4175	4175	4175	0
25	20241220	200100	189801085	4175	4175	4175	4175	0
26	20241220	200000	189801085	4175	4175	4175	4175	0
27	20241220	195900	189801085	4175	4175	4175	4175	0
28	20241220	195800	189801085	4175	4175	4175	4175	0
29	20241220	195700	189801085	4175	4175	4175	4175	0
30	20241220	195600	189801085	4175	4175	4175	4175	0
31	20241220	195500	189801085	4175	4175	4175	4175	0
32	20241220	195400	189801085	4175	4175	4175	4175	293
33	20241220	195300	189801085	4175	4175	4175	4175	0
34	20241220	195200	189801085	4175	4175	4175	4175	0
35	20241220	195100	189801085	4175	4175	4175	4175	0
36	20241220	195000	189801085	4175	4175	4175	4175	0
37	20241220	194900	189801085	4175	4175	4175	4175	0
38	20241220	194800	189801085	4175	4175	4175	4175	0
39	20241220	194700	189801085	4175	4175	4175	4175	0
40	20241220	194600	189801085	4175	4175	4175	4175	0
41	20241220	194500	189801085	4175	4175	4175	4175	0
42	20241220	194400	189801085	4175	4175	4175	4175	0
43	20241220	194300	189801085	4175	4175	4175	4175	0
44	20241220	194200	189801085	4175	4175	4175	4175	0
45	20241220	194100	189801085	4175	4175	4175	4175	0
46	20241220	194000	189801085	4175	4175	4175	4175	0
47	20241220	193900	189801085	4175	4175	4175	4175	0
48	20241220	193800	189801085	4175	4175	4175	4175	0
49	20241220	193700	189801085	4175	4175	4175	4175	0
50	20241220	193600	189801085	4175	4175	4175	4175	0
51	20241220	193500	189801085	4175	4175	4175	4175	0
52	20241220	193400	189801085	4175	4175	4175	4175	0
53	20241220	193300	189801085	4175	4175	4175	4175	0
54	20241220	193200	189801085	4175	4175	4175	4175	0
55	20241220	193100	189801085	4175	4175	4175	4175	0
56	20241220	193000	189801085	4175	4175	4175	4175	0
57	20241220	192900	189801085	4175	4175	4175	4175	0
58	20241220	192800	189801085	4175	4175	4175	4175	0
59	20241220	192700	189801085	4175	4175	4175	4175	0
60	20241220	192600	189801085	4175	4175	4175	4175	0
61	20241220	192500	189801085	4175	4175	4175	4175	0
62	20241220	192400	189801085	4175	4175	4175	4175	293
63	20241220	192300	189801085	4175	4175	4175	4175	0
64	20241220	192200	189801085	4175	4175	4175	4175	0
65	20241220	192100	189801085	4175	4175	4175	4175	0
66	20241220	192000	189801085	4175	4175	4175	4175	0
67	20241220	191900	189801085	4175	4175	4175	4175	0
68	20241220	191800	189801085	4175	4175	4175	4175	0
69	20241220	191700	189801085	4175	4175	4175	4175	0
70	20241220	191600	189801085	4175	4175	4175	4175	0
71	20241220	191500	189801085	4175	4175	4175	4175	0
72	20241220	191400	189801085	4175	4175	4175	4175	0
73	20241220	191300	189801085	4175	4175	4175	4175	0
74	20241220	191200	189801085	4175	4175	4175	4175	0
75	20241220	191100	189801085	4175	4175	4175	4175	0
76	20241220	191000	189801085	4175	4175	4175	4175	0
77	20241220	190900	189801085	4175	4175	4175	4175	0
78	20241220	190800	189801085	4175	4175	4175	4175	0
79	20241220	190700	189801085	4175	4175	4175	4175	0
80	20241220	190600	189801085	4175	4175	4175	4175	0
81	20241220	190500	189801085	4175	4175	4175	4175	0
82	20241220	190400	189801085	4175	4175	4175	4175	0
83	20241220	190300	189801085	4175	4175	4175	4175	0
84	20241220	190200	189801085	4175	4175	4175	4175	0
85	20241220	190100	189801085	4175	4175	4175	4175	0
86	20241220	190000	189801085	4175	4175	4175	4175	0
87	20241220	185900	189801085	4175	4175	4175	4175	0
88	20241220	185800	189801085	4175	4175	4175	4175	0
89	20241220	185700	189801085	4175	4175	4175	4175	0
90	20241220	185600	189801085	4175	4175	4175	4175	0
91	20241220	185500	189801085	4175	4175	4175	4175	0
92	20241220	185400	189801085	4175	4175	4175	4175	293
93	20241220	185300	189801085	4175	4175	4175	4175	0
94	20241220	185200	189801085	4175	4175	4175	4175	0
95	20241220	185100	189801085	4175	4175	4175	4175	0
96	20241220	185000	189801085	4175	4175	4175	4175	0
97	20241220	184900	189801085	4175	4175	4175	4175	0
98	20241220	184800	189801085	4175	4175	4175	4175	0
99	20241220	184700	189801085	4175	4175	4175	4175	0
100	20241220	184600	189801085	4175	4175	4175	4175	0
101	20241220	184500	189801085	4175	4175	4175	4175	0
102	20241220	184400	189801085	4175	4175	4175	4175	0
103	20241220	184300	189801085	4175	4175	4175	4175	0
104	20241220	184200	189801085	4175	4175	4175	4175	0
105	20241220	184100	189801085	4175	4175	4175	4175	0
106	20241220	184000	189801085	4175	4175	4175	4175	0
107	20241220	183900	189801085	4175	4175	4175	4175	0
108	20241220	183800	189801085	4175	4175	4175	4175	0
109	20241220	183700	189801085	4175	4175	4175	4175	0
110	20241220	183600	189801085	4175	4175	4175	4175	0
111	20241220	183500	189801085	4175	4175	4175	4175	0
112	20241220	183400	189801085	4175	4175	4175	4175	0
113	20241220	183300	189801085	4175	4175	4175	4175	0
114	20241220	183200	189801085	4175	4175	4175	4175	0
115	20241220	183100	189801085	4175	4175	4175	4175	0
116	20241220	183000	189801085	4175	4175	4175	4175	0
117	20241220	182900	189801085	4175	4175	4175	4175	0
118	20241220	182800	189801085	4175	4175	4175	4175	0
119	20241220	182700	189801085	4175	4175	4175	4175	0
120	20241220	182600	189801085	4175	4175	4175	4175	0
121	20241220	182500	189801085	4175	4175	4175	4175	0
122	20241220	182400	189801085	4175	4175	4175	4175	293
123	20241220	182300	189801085	4175	4175	4175	4175	0
124	20241220	182200	189801085	4175	4175	4175	4175	0
125	20241220	182100	189801085	4175	4175	4175	4175	0
126	20241220	182000	189801085	4175	4175	4175	4175	0
127	20241220	181900	189801085	4175	4175	4175	4175	0
128	20241220	181800	189801085	4175	4175	4175	4175	0
129	20241220	181700	189801085	4175	4175	4175	4175	0
130	20241220	181600	189801085	4175	4175	4175	4175	0
131	20241220	181500	189801085	4175	4175	4175	4175	0
132	20241220	181400	189801085	4175	4175	4175	4175	0
133	20241220	181300	189801085	4175	4175	4175	4175	0
134	20241220	181200	189801085	4175	4175	4175	4175	0
135	20241220	181100	189801085	4175	4175	4175	4175	0
136	20241220	181000	189801085	4175	4175	4175	4175	0
137	20241220	180900	189801085	4175	4175	4175	4175	0
138	20241220	180800	189801085	4175	4175	4175	4175	0
139	20241220	180700	189801085	4175	4175	4175	4175	0
140	20241220	180600	189801085	4175	4175	4175	4175	0
141	20241220	180500	189801085	4175	4175	4175	4175	0
142	20241220	180400	189801085	4175	4175	4175	4175	0
143	20241220	180300	189801085	4175	4175	4175	4175	0
144	20241220	180200	189801085	4175	4175	4175	4175	0
145	20241220	180100	189801085	4175	4175	4175	4175	0
146	20241220	180000	189801085	4175	4175	4175	4175	0
147	20241220	175900	189801085	4175	4175	4175	4175	0
148	20241220	175800	189801085	4175	4175	4175	4175	0
149	20241220	175700	189801085	4175	4175	4175	4175	0
150	20241220	175600	189801085	4175	4175	4175	4175	0
151	20241220	175500	189801085	4175	4175	4175	4175	0
152	20241220	175400	189801085	4175	4175	4175	4175	293
153	20241220	175300	189801085	4175	4175	4175	4175	0
154	20241220	175200	189801085	4175	4175	4175	4175	0
155	20241220	175100	189801085	4175	4175	4175	4175	0
156	20241220	175000	189801085	4175	4175	4175	4175	0
157	20241220	174900	189801085	4175	4175	4175	4175	0
158	20241220	174800	189801085	4175	4175	4175	4175	0
159	20241220	174700	189801085	4175	4175	4175	4175	0
160	20241220	174600	189801085	4175	4175	4175	4175	0
161	20241220	174500	189801085	4175	4175	4175	4175	0
162	20241220	174400	189801085	4175	4175	4175	4175	0
163	20241220	174300	189801085	4175	4175	4175	4175	0
164	20241220	174200	189801085	4175	4175	4175	4175	0
165	20241220	174100	189801085	4175	4175	4175	4175	0
166	20241220	174000	189801085	4175	4175	4175	4175	0
167	20241220	173900	189801085	4175	4175	4175	4175	0
168	20241220	173800	189801085	4175	4175	4175	4175	0
169	20241220	173700	189801085	4175	4175	4175	4175	0
170	20241220	173600	189801085	4175	4175	4175	4175	0
171	20241220	173500	189801085	4175	4175	4175	4175	0
172	20241220	173400	189801085	4175	4175	4175	4175	0
173	20241220	173300	189801085	4175	4175	4175	4175	0
174	20241220	173200	189801085	4175	4175	4175	4175	0
175	20241220	173100	189801085	4175	4175	4175	4175	0
176	20241220	173000	189801085	4175	4175	4175	4175	0
177	20241220	172900	189801085	4175	4175	4175	4175	0
178	20241220	172800	189801085	4175	4175	4175	4175	0
179	20241220	172700	189801085	4175	4175	4175	4175	0
180	20241220	172600	189801085	4175	4175	4175	4175	0
181	20241220	172500	189801085	4175	4175	4175	4175	0
182	20241220	172400	189801085	4175	4175	4175	4175	293
183	20241220	172300	189801085	4175	4175	4175	4175	0
184	20241220	172200	189801085	4175	4175	4175	4175	0
185	20241220	172100	189801085	4175	4175	4175	4175	0
186	20241220	172000	189801085	4175	4175	4175	4175	0
187	20241220	171900	189801085	4175	4175	4175	4175	0
188	20241220	171800	189801085	4175	4175	4175	4175	0
189	20241220	171700	189801085	4175	4175	4175	4175	0
190	20241220	171600	189801085	4175	4175	4175	4175	0
191	20241220	171500	189801085	4175	4175	4175	4175	0
192	20241220	171400	189801085	4175	4175	4175	4175	0
193	20241220	171300	189801085	4175	4175	4175	4175	0
194	20241220	171200	189801085	4175	4175	4175	4175	0
195	20241220	171100	189801085	4175	4175	4175	4175	0
196	20241220	171000	189801085	4175	4175	4175	4175	0
197	20241220	170900	189801085	4175	4175	4175	4175	0
198	20241220	170800	189801085	4175	4175	4175	4175	0
199	20241220	170700	189801085	4175	4175	4175	4175	0
200	20241220	170600	189801085	4175	4175	4175	4175	0
201	20241220	170500	189801085	4175	4175	4175	4175	0
202	20241220	170400	189801085	4175	4175	4175	4175	0
203	20241220	170300	189801085	4175	4175	4175	4175	0
204	20241220	170200	189801085	4175	4175	4175	4175	0
205	20241220	170100	189801085	4175	4175	4175	4175	0
206	20241220	170000	189801085	4175	4175	4175	4175	0
207	20241220	165900	189801085	4175	4175	4175	4175	0
208	20241220	165800	189801085	4175	4175	4175	4175	0
209	20241220	165700	189801085	4175	4175	4175	4175	0
210	20241220	165600	189801085	4175	4175	4175	4175	0
211	20241220	165500	189801085	4175	4175	4175	4175	0
212	20241220	165400	189801085	4175	4175	4175	4175	293
213	20241220	165300	189801085	4175	4175	4175	4175	0
214	20241220	165200	189801085	4175	4175	4175	4175	0
215	20241220	165100	189801085	4175	4175	4175	4175	0
216	20241220	165000	189801085	4175	4175	4175	4175	0
217	20241220	164900	189801085	4175	4175	4175	4175	0
218	20241220	164800	189801085	4175	4175	4175	4175	0
219	20241220	164700	189801085	4175	4175	4175	4175	0
220	20241220	164600	189801085	4175	4175	4175	4175	0
221	20241220	164500	189801085	4175	4175	4175	4175	0
222	20241220	164400	189801085	4175	4175	4175	4175	0
223	20241220	164300	189801085	4175	4175	4175	4175	0
224	20241220	164200	189801085	4175	4175	4175	4175	0
225	20241220	164100	189801085	4175	4175	4175	4175	0
226	20241220	164000	189801085	4175	4175	4175	4175	0
227	20241220	163900	189801085	4175	4175	4175	4175	0
228	20241220	163800	189801085	4175	4175	4175	4175	0
229	20241220	163700	189801085	4175	4175	4175	4175	0
230	20241220	163600	189801085	4175	4175	4175	4175	0
231	20241220	163500	189801085	4175	4175	4175	4175	0
232	20241220	163400	189801085	4175	4175	4175	4175	0
233	20241220	163300	189801085	4175	4175	4175	4175	0
234	20241220	163200	189801085	4175	4175	4175	4175	0
235	20241220	163100	189801085	4175	4175	4175	4175	0
236	20241220	163000	189801085	4175	4175	4175	4175	0
237	20241220	162900	189801085	4175	4175	4175	4175	0
238	20241220	162800	189801085	4175	4175	4175	4175	0
239	20241220	162700	189801085	4175	4175	4175	4175	0
240	20241220	162600	189801085	4175	4175	4175	4175	0
241	20241220	162500	189801085	4175	4175	4175	4175	0
242	20241220	162400	189801085	4175	4175	4175	4175	293
243	20241220	162300	189801085	4175	4175	4175	4175	0
244	20241220	162200	189801085	4175	4175	4175	4175	0
245	20241220	162100	189801085	4175	4175	4175	4175	0
246	20241220	162000	189801085	4175	4175	4175	4175	0
247	20241220	161900	189801085	4175	4175	4175	4175	0
248	20241220	161800	189801085	4175	4175	4175	4175	0
249	20241220	161700	189801085	4175	4175	4175	4175	0
250	20241220	161600	189801085	4175	4175	4175	4175	0
251	20241220	161500	189801085	4175	4175	4175	4175	0
252	20241220	161400	189801085	4175	4175	4175	4175	0
253	20241220	161300	189801085	4175	4175	4175	4175	0
254	20241220	161200	189801085	4175	4175	4175	4175	0
255	20241220	161100	189801085	4175	4175	4175	4175	0
256	20241220	161000	189801085	4175	4175	4175	4175	0
257	20241220	160900	189801085	4175	4175	4175	4175	0
258	20241220	160800	189801085	4175	4175	4175	4175	0
259	20241220	160700	189801085	4175	4175	4175	4175	0
260	20241220	160600	189801085	4175	4175	4175	4175	0
261	20241220	160500	189801085	4175	4175	4175	4175	0
262	20241220	160400	189801085	4175	4175	4175	4175	0
263	20241220	160300	189801085	4175	4175	4175	4175	0
264	20241220	160200	189801085	4175	4175	4175	4175	0
265	20241220	160100	189801085	4175	4175	4175	4175	0
266	20241220	160000	189801085	4175	4175	4175	4175	0
267	20241220	155900	189801085	4175	4175	4175	4175	0
268	20241220	155800	189801085	4175	4175	4175	4175	0
269	20241220	155700	189801085	4175	4175	4175	4175	0
270	20241220	155600	189801085	4175	4175	4175	4175	0
271	20241220	155500	189801085	4175	4175	4175	4175	0
272	20241220	155400	189801085	4175	4175	4175	4175	293
273	20241220	155300	189801085	4175	4175	4175	4175	0
274	20241220	155200	189801085	4175	4175	4175	4175	0
275	20241220	155100	189801085	4175	4175	4175	4175	0
276	20241220	155000	189801085	4175	4175	4175	4175	0
277	20241220	154900	189801085	4175	4175	4175	4175	0
278	20241220	154800	189801085	4175	4175	4175	4175	0
279	20241220	154700	189801085	4175	4175	4175	4175	0
280	20241220	154600	189801085	4175	4175	4175	4175	0
281	20241220	154500	189801085	4175	4175	4175	4175	0
282	20241220	154400	189801085	4175	4175	4175	4175	0
283	20241220	154300	189801085	4175	4175	4175	4175	0
284	20241220	154200	189801085	4175	4175	4175	4175	0
285	20241220	154100	189801085	4175	4175	4175	4175	0
286	20241220	154000	189801085	4175	4175	4175	4175	0
287	20241220	153900	189801085	4175	4175	4175	4175	0
288	20241220	153800	189801085	4175	4175	4175	4175	0
289	20241220	153700	189801085	4175	4175	4175	4175	0
290	20241220	153600	189801085	4175	4175	4175	4175	0
291	20241220	153500	189801085	4175	4175	4175	4175	0
292	20241220	153400	189801085	4175	4175	4175	4175	0
293	20241220	153300	189801085	4175	4175	4175	4175	0
294	20241220	153200	189801085	4175	4175	4175	4175	0
295	20241220	153100	189801085	4175	4175	4175	4175	0
296	20241220	153000	189801085	4175	4175	4175	4175	293
297	20241220	152900	188577810	4190	4190	4190	4190	0
298	20241220	152800	188577810	4190	4190	4190	4190	0
299	20241220	152700	188577810	4190	4190	4190	4190	0
300	20241220	152600	188577810	4190	4190	4190	4190	0
301	20241220	152500	188577810	4190	4190	4190	4190	0
302	20241220	152400	188577810	4190	4190	4190	4190	0
303	20241220	152300	188577810	4190	4190	4190	4190	0
304	20241220	152200	188577810	4190	4190	4190	4190	0
305	20241220	152100	188577810	4190	4190	4190	4190	0
306	20241220	152000	188577810	4190	4190	4190	4190	0
307	20241220	151900	188577810	4190	4190	4190	4190	29
308	20241220	151800	188456300	4195	4195	4195	4195	0
309	20241220	151700	188456300	4195	4195	4195	4195	0
310	20241220	151600	188456300	4195	4195	4195	4195	30
311	20241220	151500	188330450	4195	4195	4195	4195	1
312	20241220	151400	188326255	4160	4160	4160	4160	23
313	20241220	151300	188230575	4195	4195	4195	4195	5
314	20241220	151200	188209600	4200	4200	4200	4200	0
315	20241220	151100	188209600	4200	4180	4200	4180	523
316	20241220	151000	186015260	4180	4180	4180	4180	1
317	20241220	150900	186011080	4160	4160	4165	4160	448
318	20241220	150800	184147250	4160	4160	4160	4160	0
319	20241220	150700	184147250	4160	4160	4160	4160	1
320	20241220	150600	184143090	4160	4160	4160	4160	29
321	20241220	150500	184022450	4160	4180	4180	4160	12
322	20241220	150400	183972445	4165	4165	4165	4165	2
323	20241220	150300	183964115	4180	4180	4180	4180	0
324	20241220	150200	183964115	4180	4180	4180	4180	0
325	20241220	150100	183964115	4180	4180	4180	4180	26
326	20241220	150000	183855435	4180	4180	4180	4180	0
327	20241220	145900	183855435	4180	4180	4180	4180	0
328	20241220	145800	183855435	4180	4180	4180	4180	0
329	20241220	145700	183855435	4180	4175	4180	4175	23
330	20241220	145600	183759305	4180	4180	4180	4180	0
331	20241220	145500	183759305	4180	4180	4180	4180	0
332	20241220	145400	183759305	4180	4180	4180	4180	0
333	20241220	145300	183759305	4180	4180	4180	4180	103
334	20241220	145200	183328765	4215	4215	4215	4215	0
335	20241220	145100	183328765	4215	4215	4215	4215	0
336	20241220	145000	183328765	4215	4215	4215	4215	0
337	20241220	144900	183328765	4215	4215	4215	4215	0
338	20241220	144800	183328765	4215	4215	4215	4215	0
339	20241220	144700	183328765	4215	4215	4215	4215	0
340	20241220	144600	183328765	4215	4215	4215	4215	0
341	20241220	144500	183328765	4215	4215	4215	4215	0
342	20241220	144400	183328765	4215	4215	4215	4215	0
343	20241220	144300	183328765	4215	4215	4215	4215	1
344	20241220	144200	183324550	4180	4180	4180	4180	0
345	20241220	144100	183324550	4180	4180	4180	4180	30
346	20241220	144000	183199150	4220	4215	4220	4215	550
347	20241220	143900	180878845	4215	4215	4215	4215	147
348	20241220	143800	180259240	4215	4195	4215	4195	415
349	20241220	143700	178515575	4195	4195	4195	4195	1
350	20241220	143600	178511380	4170	4170	4170	4170	0
351	20241220	143500	178511380	4170	4195	4215	4170	801
352	20241220	143400	175155840	4215	4220	4225	4215	1819
353	20241220	143300	167482815	4220	4220	4220	4220	137
354	20241220	143200	166904675	4220	4220	4220	4220	139
355	20241220	143100	166318095	4215	4215	4215	4215	0
356	20241220	143000	166318095	4215	4215	4215	4215	203
357	20241220	142900	165462450	4220	4220	4220	4220	483
358	20241220	142800	163424190	4215	4215	4215	4215	250
359	20241220	142700	162370440	4215	4215	4215	4215	49
360	20241220	142600	162163905	4215	4220	4220	4215	21
361	20241220	142500	162075385	4220	4215	4220	4215	82
362	20241220	142400	161729750	4210	4210	4210	4210	152
363	20241220	142300	161089830	4210	4210	4210	4210	0
364	20241220	142200	161089830	4210	4200	4210	4200	538
365	20241220	142100	158827515	4200	4200	4200	4200	47
366	20241220	142000	158630115	4200	4205	4205	4200	445
367	20241220	141900	156759890	4205	4205	4205	4205	0
368	20241220	141800	156759890	4205	4205	4205	4205	245
369	20241220	141700	155729665	4200	4205	4205	4200	4
370	20241220	141600	155712855	4200	4200	4200	4200	26
371	20241220	141500	155603655	4200	4175	4200	4175	220
372	20241220	141400	154679680	4200	4200	4200	4200	100
373	20241220	141300	154259680	4200	4200	4200	4200	0
374	20241220	141200	154259680	4200	4190	4200	4190	1988
375	20241220	141100	145914830	4190	4180	4190	4180	1665
376	20241220	141000	138942365	4175	4175	4175	4175	0
377	20241220	140900	138942365	4175	4175	4175	4175	0
378	20241220	140800	138942365	4175	4175	4175	4175	900
379	20241220	140700	135184865	4190	4190	4190	4190	245
380	20241220	140600	134158315	4190	4190	4190	4190	0
381	20241220	140500	134158315	4190	4190	4190	4190	0
382	20241220	140400	134158315	4190	4190	4190	4190	245
383	20241220	140300	133131765	4190	4190	4190	4190	0
384	20241220	140200	133131765	4190	4190	4190	4190	244
385	20241220	140100	132109405	4190	4185	4190	4185	121
386	20241220	140000	131602955	4185	4175	4185	4175	165
387	20241220	135900	130912645	4175	4175	4175	4175	0
388	20241220	135800	130912645	4175	4175	4175	4175	50
389	20241220	135700	130703895	4185	4185	4185	4185	50
390	20241220	135600	130494645	4185	4185	4185	4185	23
391	20241220	135500	130398390	4190	4190	4190	4190	518
392	20241220	135400	128227970	4190	4190	4190	4190	217
393	20241220	135300	127318740	4195	4195	4195	4195	283
394	20241220	135200	126131555	4195	4195	4195	4195	127
395	20241220	135100	125598790	4195	4195	4195	4195	1
396	20241220	135000	125594595	4195	4195	4195	4195	246
397	20241220	134900	124562625	4195	4195	4195	4195	0
398	20241220	134800	124562625	4195	4195	4195	4195	239
399	20241220	134700	123560020	4190	4190	4190	4190	5
400	20241220	134600	123539070	4190	4190	4190	4190	1
401	20241220	134500	123534880	4195	4195	4195	4195	245
402	20241220	134400	122507105	4195	4195	4195	4195	28
403	20241220	134300	122389645	4195	4190	4195	4190	244
404	20241220	134200	121366070	4195	4195	4195	4195	0
405	20241220	134100	121366070	4195	4195	4195	4195	245
406	20241220	134000	120338295	4195	4195	4195	4195	0
407	20241220	133900	120338295	4195	4195	4195	4195	209
408	20241220	133800	119461540	4190	4190	4190	4190	36
409	20241220	133700	119310700	4195	4195	4195	4195	0
410	20241220	133600	119310700	4195	4195	4195	4195	495
411	20241220	133500	117234175	4195	4195	4195	4195	0
412	20241220	133400	117234175	4195	4195	4195	4195	245
413	20241220	133300	116206400	4195	4195	4195	4195	1
414	20241220	133200	116202205	4195	4195	4195	4195	245
415	20241220	133100	115174430	4190	4190	4190	4190	0
416	20241220	133000	115174430	4190	4190	4190	4190	135
417	20241220	132900	114608780	4190	4190	4190	4190	0
418	20241220	132800	114608780	4190	4190	4190	4190	0
419	20241220	132700	114608780	4190	4190	4190	4190	245
420	20241220	132600	113582230	4190	4190	4190	4190	222
421	20241220	132500	112652050	4190	4185	4190	4185	73
422	20241220	132400	112346430	4185	4185	4185	4185	0
423	20241220	132300	112346430	4185	4185	4185	4185	55
424	20241220	132200	112116255	4185	4185	4185	4185	296
425	20241220	132100	110877495	4185	4185	4185	4185	144
426	20241220	132000	110274855	4180	4180	4180	4180	0
427	20241220	131900	110274855	4180	4180	4180	4180	0
428	20241220	131800	110274855	4180	4180	4180	4180	43
429	20241220	131700	110095115	4180	4180	4180	4180	0
430	20241220	131600	110095115	4180	4180	4180	4180	0
431	20241220	131500	110095115	4180	4180	4180	4180	402
432	20241220	131400	108414755	4185	4185	4185	4185	0
433	20241220	131300	108414755	4185	4185	4185	4185	0
434	20241220	131200	108414755	4185	4185	4185	4185	220
435	20241220	131100	107494055	4185	4185	4185	4185	150
436	20241220	131000	106866305	4185	4185	4185	4185	0
437	20241220	130900	106866305	4185	4185	4185	4185	766
438	20241220	130800	103660595	4190	4190	4190	4190	0
439	20241220	130700	103660595	4190	4190	4190	4190	0
440	20241220	130600	103660595	4190	4190	4190	4190	15
441	20241220	130500	103597745	4190	4190	4195	4190	27
442	20241220	130400	103484610	4190	4185	4190	4185	27
443	20241220	130300	103371490	4185	4185	4185	4185	40
444	20241220	130200	103204090	4180	4190	4190	4180	36
445	20241220	130100	103053600	4190	4190	4190	4190	0
446	20241220	130000	103053600	4190	4190	4190	4190	0
447	20241220	125900	103053600	4190	4190	4190	4190	61
448	20241220	125800	102798010	4190	4190	4190	4190	1880
449	20241220	125700	94920810	4180	4180	4180	4180	1
450	20241220	125600	94916630	4180	4180	4180	4180	0
451	20241220	125500	94916630	4180	4185	4185	4180	533
452	20241220	125400	92686085	4185	4190	4190	4185	627
453	20241220	125300	90059215	4195	4190	4195	4190	469
454	20241220	125200	88091765	4190	4190	4190	4190	1
455	20241220	125100	88087575	4190	4190	4190	4190	86
456	20241220	125000	87727235	4190	4190	4190	4190	2
457	20241220	124900	87718855	4190	4190	4190	4190	122
458	20241220	124800	87207675	4190	4185	4190	4185	273
459	20241220	124700	86063955	4185	4185	4185	4185	1
460	20241220	124600	86059770	4185	4185	4185	4185	63
461	20241220	124500	85796115	4180	4180	4180	4180	2
462	20241220	124400	85787755	4185	4180	4185	4180	338
463	20241220	124300	84374230	4170	4170	4170	4170	100
464	20241220	124200	83957230	4165	4165	4165	4165	22
465	20241220	124100	83865600	4165	4165	4165	4165	119
466	20241220	124000	83369965	4165	4165	4165	4165	1
467	20241220	123900	83365800	4145	4145	4145	4145	0
468	20241220	123800	83365800	4145	4145	4145	4145	0
469	20241220	123700	83365800	4145	4145	4145	4145	0
470	20241220	123600	83365800	4145	4145	4145	4145	100
471	20241220	123500	82951300	4145	4165	4165	4145	5
472	20241220	123400	82930535	4145	4145	4145	4145	0
473	20241220	123300	82930535	4145	4145	4145	4145	0
474	20241220	123200	82930535	4145	4180	4185	4145	1023
475	20241220	123100	78650320	4175	4180	4180	4175	413
476	20241220	123000	76924615	4175	4175	4175	4175	0
477	20241220	122900	76924615	4175	4175	4175	4175	123
478	20241220	122800	76411090	4175	4175	4175	4175	43
479	20241220	122700	76231565	4175	4175	4175	4175	18
480	20241220	122600	76156415	4170	4170	4170	4170	0
481	20241220	122500	76156415	4170	4170	4170	4170	1
482	20241220	122400	76152245	4170	4170	4170	4170	119
483	20241220	122300	75656015	4170	4170	4170	4170	151
484	20241220	122200	75026345	4170	4170	4170	4170	0
485	20241220	122100	75026345	4170	4170	4170	4170	36
486	20241220	122000	74876225	4130	4130	4130	4130	0
487	20241220	121900	74876225	4130	4130	4130	4130	0
488	20241220	121800	74876225	4130	4130	4130	4130	403
489	20241220	121700	73211835	4130	4130	4130	4130	0
490	20241220	121600	73211835	4130	4130	4130	4130	0
491	20241220	121500	73211835	4130	4130	4130	4130	5
492	20241220	121400	73191185	4130	4130	4130	4130	0
493	20241220	121300	73191185	4130	4130	4130	4130	0
494	20241220	121200	73191185	4130	4130	4130	4130	0
495	20241220	121100	73191185	4130	4130	4130	4130	0
496	20241220	121000	73191185	4130	4130	4130	4130	200
497	20241220	120900	72365185	4130	4130	4130	4130	0
498	20241220	120800	72365185	4130	4130	4130	4130	0
499	20241220	120700	72365185	4130	4130	4130	4130	0
500	20241220	120600	72365185	4130	4130	4130	4130	0
501	20241220	120500	72365185	4130	4130	4130	4130	0
502	20241220	120400	72365185	4130	4130	4130	4130	4
503	20241220	120300	72348665	4130	4130	4130	4130	0
504	20241220	120200	72348665	4130	4130	4130	4130	0
505	20241220	120100	72348665	4130	4130	4130	4130	0
506	20241220	120000	72348665	4130	4130	4130	4130	0
507	20241220	115900	72348665	4130	4130	4130	4130	0
508	20241220	115800	72348665	4130	4130	4130	4130	0
509	20241220	115700	72348665	4130	4130	4130	4130	270
510	20241220	115600	71233565	4130	4130	4130	4130	200
511	20241220	115500	70407565	4150	4150	4150	4150	0
512	20241220	115400	70407565	4150	4150	4150	4150	0
513	20241220	115300	70407565	4150	4130	4150	4130	105
514	20241220	115200	69971915	4155	4155	4155	4155	0
515	20241220	115100	69971915	4155	4155	4155	4155	269
516	20241220	115000	68854220	4155	4155	4155	4155	0
517	20241220	114900	68854220	4155	4155	4155	4155	283
518	20241220	114800	67678355	4155	4155	4155	4155	0
519	20241220	114700	67678355	4155	4155	4155	4155	0
520	20241220	114600	67678355	4155	4180	4180	4155	272
521	20241220	114500	66541520	4185	4185	4185	4185	370
522	20241220	114400	64993070	4185	4185	4185	4185	100
523	20241220	114300	64574570	4185	4185	4185	4185	0
524	20241220	114200	64574570	4185	4185	4185	4185	0
525	20241220	114100	64574570	4185	4185	4185	4185	0
526	20241220	114000	64574570	4185	4185	4185	4185	117
527	20241220	113900	64084925	4185	4190	4190	4185	271
528	20241220	113800	62949505	4185	4185	4185	4185	24
529	20241220	113700	62849065	4185	4185	4185	4185	1
530	20241220	113600	62844880	4185	4185	4185	4185	30
531	20241220	113500	62719330	4185	4185	4185	4185	0
532	20241220	113400	62719330	4185	4185	4185	4185	1
533	20241220	113300	62715145	4185	4185	4185	4185	144
534	20241220	113200	62112505	4185	4185	4185	4185	0
535	20241220	113100	62112505	4185	4185	4185	4185	1
536	20241220	113000	62108320	4160	4160	4160	4160	0
537	20241220	112900	62108320	4160	4160	4160	4160	0
538	20241220	112800	62108320	4160	4160	4160	4160	0
539	20241220	112700	62108320	4160	4180	4180	4160	794
540	20241220	112600	58794900	4185	4185	4185	4185	0
541	20241220	112500	58794900	4185	4185	4185	4185	0
542	20241220	112400	58794900	4185	4185	4185	4185	0
543	20241220	112300	58794900	4185	4175	4185	4175	138
544	20241220	112200	58217475	4160	4160	4160	4160	0
545	20241220	112100	58217475	4160	4160	4160	4160	5
546	20241220	112000	58196675	4160	4160	4160	4160	1
547	20241220	111900	58192515	4160	4160	4160	4160	0
548	20241220	111800	58192515	4160	4160	4160	4160	15
549	20241220	111700	58130115	4180	4180	4180	4180	0
550	20241220	111600	58130115	4180	4180	4180	4180	0
551	20241220	111500	58130115	4180	4180	4180	4180	0
552	20241220	111400	58130115	4180	4180	4180	4180	0
553	20241220	111300	58130115	4180	4180	4180	4180	474
554	20241220	111200	56148795	4180	4180	4180	4180	0
555	20241220	111100	56148795	4180	4180	4180	4180	0
556	20241220	111000	56148795	4180	4175	4180	4175	664
557	20241220	110900	53373365	4180	4180	4180	4180	0
558	20241220	110800	53373365	4180	4180	4180	4180	723
559	20241220	110700	50351225	4180	4160	4180	4160	43
560	20241220	110600	50171595	4160	4160	4160	4160	1
561	20241220	110500	50167435	4160	4160	4160	4160	0
562	20241220	110400	50167435	4160	4160	4160	4160	8
563	20241220	110300	50134155	4160	4160	4160	4160	0
564	20241220	110200	50134155	4160	4160	4160	4160	0
565	20241220	110100	50134155	4160	4160	4160	4160	0
566	20241220	110000	50134155	4160	4160	4160	4160	1
567	20241220	105900	50129995	4155	4155	4155	4155	0
568	20241220	105800	50129995	4155	4155	4155	4155	1
569	20241220	105700	50125840	4180	4180	4180	4180	238
570	20241220	105600	49131000	4185	4185	4185	4185	0
571	20241220	105500	49131000	4185	4185	4185	4185	1
572	20241220	105400	49126815	4180	4160	4180	4160	237
573	20241220	105300	48137145	4180	4180	4180	4180	3
574	20241220	105200	48124605	4180	4180	4180	4180	2
575	20241220	105100	48116245	4185	4185	4185	4185	0
576	20241220	105000	48116245	4185	4185	4185	4185	0
577	20241220	104900	48116245	4185	4185	4185	4185	24
578	20241220	104800	48015805	4190	4190	4190	4190	0
579	20241220	104700	48015805	4190	4160	4190	4155	342
580	20241220	104600	46588970	4160	4160	4160	4160	623
581	20241220	104500	43997290	4160	4170	4170	4160	227
582	20241220	104400	43052135	4165	4165	4165	4165	5
583	20241220	104300	43031310	4165	4165	4165	4165	40
584	20241220	104200	42864710	4165	4165	4165	4165	0
585	20241220	104100	42864710	4165	4165	4165	4165	0
586	20241220	104000	42864710	4165	4165	4165	4165	5
587	20241220	103900	42843885	4170	4170	4170	4170	38
588	20241220	103800	42685425	4165	4160	4165	4160	2
589	20241220	103700	42677100	4160	4160	4160	4160	52
590	20241220	103600	42460780	4160	4160	4160	4160	2
591	20241220	103500	42452460	4160	4160	4160	4160	2
592	20241220	103400	42444140	4160	4160	4160	4160	89
593	20241220	103300	42073900	4170	4160	4170	4160	53
594	20241220	103200	41853410	4160	4160	4160	4160	0
595	20241220	103100	41853410	4160	4160	4160	4160	2
596	20241220	103000	41845090	4160	4160	4160	4160	176
597	20241220	102900	41112930	4155	4155	4155	4155	0
598	20241220	102800	41112930	4155	4155	4155	4155	202
599	20241220	102700	40273620	4155	4155	4155	4155	25
600	20241220	102600	40169745	4155	4155	4155	4155	221
601	20241220	102500	39251490	4155	4155	4155	4155	0
602	20241220	102400	39251490	4155	4155	4155	4155	0
603	20241220	102300	39251490	4155	4155	4155	4155	711
604	20241220	102200	36297285	4155	4155	4155	4155	103
605	20241220	102100	35869320	4155	4155	4155	4155	30
606	20241220	102000	35744670	4155	4155	4155	4155	0
607	20241220	101900	35744670	4155	4155	4155	4155	5
608	20241220	101800	35723895	4155	4155	4155	4155	0
609	20241220	101700	35723895	4155	4155	4155	4155	45
610	20241220	101600	35536920	4160	4160	4160	4160	0
611	20241220	101500	35536920	4160	4150	4170	4150	301
612	20241220	101400	34287610	4150	4150	4150	4150	20
613	20241220	101300	34204610	4150	4150	4150	4150	0
614	20241220	101200	34204610	4150	4150	4150	4150	0
615	20241220	101100	34204610	4150	4150	4150	4150	0
616	20241220	101000	34204610	4150	4150	4150	4150	10
617	20241220	100900	34163110	4140	4140	4140	4140	7
618	20241220	100800	34134130	4150	4165	4180	4150	315
619	20241220	100700	32822215	4160	4145	4160	4145	8
620	20241220	100600	32789040	4145	4115	4160	4115	3887
621	20241220	100500	16679510	4140	4140	4140	4140	0
622	20241220	100400	16679510	4140	4140	4140	4140	0
623	20241220	100300	16679510	4140	4140	4140	4140	0
624	20241220	100200	16679510	4140	4140	4140	4140	21
625	20241220	100100	16592570	4140	4125	4140	4125	158
626	20241220	100000	15938975	4120	4115	4120	4115	17
627	20241220	095900	15869015	4115	4115	4115	4115	0
628	20241220	095800	15869015	4115	4110	4115	4110	27
629	20241220	095700	15758040	4115	4115	4115	4115	6
630	20241220	095600	15733350	4115	4130	4130	4115	103
631	20241220	095500	15309460	4125	4120	4125	4115	35
632	20241220	095400	15165215	4120	4120	4120	4120	4
633	20241220	095300	15148735	4120	4115	4120	4115	4
634	20241220	095200	15132270	4110	4100	4110	4100	214
635	20241220	095100	14253045	4100	4100	4100	4100	1
636	20241220	095000	14248945	4100	4100	4100	4100	7
637	20241220	094900	14220245	4100	4100	4100	4100	12
638	20241220	094800	14171045	4100	4100	4100	4100	86
639	20241220	094700	13818445	4080	4080	4080	4080	0
640	20241220	094600	13818445	4080	4080	4080	4080	0
641	20241220	094500	13818445	4080	4085	4100	4080	111
642	20241220	094400	13364095	4085	4085	4085	4085	0
643	20241220	094300	13364095	4085	4085	4085	4085	21
644	20241220	094200	13278310	4085	4085	4085	4085	1
645	20241220	094100	13274225	4085	4085	4085	4085	1
646	20241220	094000	13270140	4075	4075	4075	4075	0
647	20241220	093900	13270140	4075	4075	4075	4075	0
648	20241220	093800	13270140	4075	4075	4075	4075	0
649	20241220	093700	13270140	4075	4065	4075	4065	930
650	20241220	093600	9487185	4065	4065	4065	4065	20
651	20241220	093500	9405885	4055	4055	4055	4055	0
652	20241220	093400	9405885	4055	4055	4055	4055	30
653	20241220	093300	9284235	4030	4030	4030	4030	0
654	20241220	093200	9284235	4030	4030	4030	4030	9
655	20241220	093100	9247965	4020	4020	4020	4020	0
656	20241220	093000	9247965	4020	4030	4030	4020	303
657	20241220	092900	8029825	4030	4030	4030	4030	0
658	20241220	092800	8029825	4030	4030	4030	4030	0
659	20241220	092700	8029825	4030	4030	4030	4030	74
660	20241220	092600	7731605	4030	4030	4030	4030	0
661	20241220	092500	7731605	4030	4030	4030	4030	0
662	20241220	092400	7731605	4030	4030	4030	4030	1
663	20241220	092300	7727575	4020	4020	4020	4020	276
664	20241220	092200	6618055	4020	4020	4020	4020	7
665	20241220	092100	6589915	4020	4025	4025	4020	254
666	20241220	092000	5567920	4025	4025	4025	4025	129
667	20241220	091900	5048695	4025	4025	4025	4025	0
668	20241220	091800	5048695	4025	4025	4025	4025	29
669	20241220	091700	4931970	4020	4020	4020	4020	10
670	20241220	091600	4891770	4020	4015	4020	4015	890
671	20241220	091500	1313990	4025	4025	4025	4025	48
672	20241220	091400	1120790	4025	4025	4025	4025	0
673	20241220	091300	1120790	4025	4025	4025	4025	3
674	20241220	091200	1108715	4035	4035	4035	4035	0
675	20241220	091100	1108715	4035	4035	4035	4035	3
676	20241220	091000	1096610	4045	3985	4045	3980	132
677	20241220	090900	571060	3980	3980	3980	3980	25
678	20241220	090800	471560	4060	4060	4060	4060	0
679	20241220	090700	471560	4060	4060	4060	4060	0
680	20241220	090600	471560	4060	4060	4060	4060	1
681	20241220	090500	467500	3980	3990	3990	3980	100
682	20241220	090400	69095	3975	3975	3975	3975	1
683	20241220	090300	65120	4070	4070	4070	4070	0
684	20241220	090200	65120	4070	4070	4070	4070	0
685	20241220	090100	65120	4070	4070	4070	4070	0
686	20241220	090000	65120	4070	4070	4070	4070	16