KissMeData/204020/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204000	148071990	2850	2850	2850	2850	2797
3	20241220	203900	148071990	2850	2850	2850	2850	0
4	20241220	203800	148071990	2850	2850	2850	2850	0
5	20241220	203700	148071990	2850	2850	2850	2850	0
6	20241220	203600	148071990	2850	2850	2850	2850	0
7	20241220	203500	148071990	2850	2850	2850	2850	0
8	20241220	203400	148071990	2850	2850	2850	2850	0
9	20241220	203300	148071990	2850	2850	2850	2850	0
10	20241220	203200	148071990	2850	2850	2850	2850	0
11	20241220	203100	148071990	2850	2850	2850	2850	0
12	20241220	203000	148071990	2850	2850	2850	2850	0
13	20241220	202900	148071990	2850	2850	2850	2850	0
14	20241220	202800	148071990	2850	2850	2850	2850	0
15	20241220	202700	148071990	2850	2850	2850	2850	0
16	20241220	202600	148071990	2850	2850	2850	2850	0
17	20241220	202500	148071990	2850	2850	2850	2850	0
18	20241220	202400	148071990	2850	2850	2850	2850	0
19	20241220	202300	148071990	2850	2850	2850	2850	0
20	20241220	202200	148071990	2850	2850	2850	2850	0
21	20241220	202100	148071990	2850	2850	2850	2850	0
22	20241220	202000	148071990	2850	2850	2850	2850	0
23	20241220	201900	148071990	2850	2850	2850	2850	0
24	20241220	201800	148071990	2850	2850	2850	2850	0
25	20241220	201700	148071990	2850	2850	2850	2850	0
26	20241220	201600	148071990	2850	2850	2850	2850	0
27	20241220	201500	148071990	2850	2850	2850	2850	0
28	20241220	201400	148071990	2850	2850	2850	2850	0
29	20241220	201300	148071990	2850	2850	2850	2850	0
30	20241220	201200	148071990	2850	2850	2850	2850	0
31	20241220	201100	148071990	2850	2850	2850	2850	0
32	20241220	201000	148071990	2850	2850	2850	2850	2797
33	20241220	200900	148071990	2850	2850	2850	2850	0
34	20241220	200800	148071990	2850	2850	2850	2850	0
35	20241220	200700	148071990	2850	2850	2850	2850	0
36	20241220	200600	148071990	2850	2850	2850	2850	0
37	20241220	200500	148071990	2850	2850	2850	2850	0
38	20241220	200400	148071990	2850	2850	2850	2850	0
39	20241220	200300	148071990	2850	2850	2850	2850	0
40	20241220	200200	148071990	2850	2850	2850	2850	0
41	20241220	200100	148071990	2850	2850	2850	2850	0
42	20241220	200000	148071990	2850	2850	2850	2850	0
43	20241220	195900	148071990	2850	2850	2850	2850	0
44	20241220	195800	148071990	2850	2850	2850	2850	0
45	20241220	195700	148071990	2850	2850	2850	2850	0
46	20241220	195600	148071990	2850	2850	2850	2850	0
47	20241220	195500	148071990	2850	2850	2850	2850	0
48	20241220	195400	148071990	2850	2850	2850	2850	0
49	20241220	195300	148071990	2850	2850	2850	2850	0
50	20241220	195200	148071990	2850	2850	2850	2850	0
51	20241220	195100	148071990	2850	2850	2850	2850	0
52	20241220	195000	148071990	2850	2850	2850	2850	0
53	20241220	194900	148071990	2850	2850	2850	2850	0
54	20241220	194800	148071990	2850	2850	2850	2850	0
55	20241220	194700	148071990	2850	2850	2850	2850	0
56	20241220	194600	148071990	2850	2850	2850	2850	0
57	20241220	194500	148071990	2850	2850	2850	2850	0
58	20241220	194400	148071990	2850	2850	2850	2850	0
59	20241220	194300	148071990	2850	2850	2850	2850	0
60	20241220	194200	148071990	2850	2850	2850	2850	0
61	20241220	194100	148071990	2850	2850	2850	2850	0
62	20241220	194000	148071990	2850	2850	2850	2850	2797
63	20241220	193900	148071990	2850	2850	2850	2850	0
64	20241220	193800	148071990	2850	2850	2850	2850	0
65	20241220	193700	148071990	2850	2850	2850	2850	0
66	20241220	193600	148071990	2850	2850	2850	2850	0
67	20241220	193500	148071990	2850	2850	2850	2850	0
68	20241220	193400	148071990	2850	2850	2850	2850	0
69	20241220	193300	148071990	2850	2850	2850	2850	0
70	20241220	193200	148071990	2850	2850	2850	2850	0
71	20241220	193100	148071990	2850	2850	2850	2850	0
72	20241220	193000	148071990	2850	2850	2850	2850	0
73	20241220	192900	148071990	2850	2850	2850	2850	0
74	20241220	192800	148071990	2850	2850	2850	2850	0
75	20241220	192700	148071990	2850	2850	2850	2850	0
76	20241220	192600	148071990	2850	2850	2850	2850	0
77	20241220	192500	148071990	2850	2850	2850	2850	0
78	20241220	192400	148071990	2850	2850	2850	2850	0
79	20241220	192300	148071990	2850	2850	2850	2850	0
80	20241220	192200	148071990	2850	2850	2850	2850	0
81	20241220	192100	148071990	2850	2850	2850	2850	0
82	20241220	192000	148071990	2850	2850	2850	2850	0
83	20241220	191900	148071990	2850	2850	2850	2850	0
84	20241220	191800	148071990	2850	2850	2850	2850	0
85	20241220	191700	148071990	2850	2850	2850	2850	0
86	20241220	191600	148071990	2850	2850	2850	2850	0
87	20241220	191500	148071990	2850	2850	2850	2850	0
88	20241220	191400	148071990	2850	2850	2850	2850	0
89	20241220	191300	148071990	2850	2850	2850	2850	0
90	20241220	191200	148071990	2850	2850	2850	2850	0
91	20241220	191100	148071990	2850	2850	2850	2850	0
92	20241220	191000	148071990	2850	2850	2850	2850	2797
93	20241220	190900	148071990	2850	2850	2850	2850	0
94	20241220	190800	148071990	2850	2850	2850	2850	0
95	20241220	190700	148071990	2850	2850	2850	2850	0
96	20241220	190600	148071990	2850	2850	2850	2850	0
97	20241220	190500	148071990	2850	2850	2850	2850	0
98	20241220	190400	148071990	2850	2850	2850	2850	0
99	20241220	190300	148071990	2850	2850	2850	2850	0
100	20241220	190200	148071990	2850	2850	2850	2850	0
101	20241220	190100	148071990	2850	2850	2850	2850	0
102	20241220	190000	148071990	2850	2850	2850	2850	0
103	20241220	185900	148071990	2850	2850	2850	2850	0
104	20241220	185800	148071990	2850	2850	2850	2850	0
105	20241220	185700	148071990	2850	2850	2850	2850	0
106	20241220	185600	148071990	2850	2850	2850	2850	0
107	20241220	185500	148071990	2850	2850	2850	2850	0
108	20241220	185400	148071990	2850	2850	2850	2850	0
109	20241220	185300	148071990	2850	2850	2850	2850	0
110	20241220	185200	148071990	2850	2850	2850	2850	0
111	20241220	185100	148071990	2850	2850	2850	2850	0
112	20241220	185000	148071990	2850	2850	2850	2850	0
113	20241220	184900	148071990	2850	2850	2850	2850	0
114	20241220	184800	148071990	2850	2850	2850	2850	0
115	20241220	184700	148071990	2850	2850	2850	2850	0
116	20241220	184600	148071990	2850	2850	2850	2850	0
117	20241220	184500	148071990	2850	2850	2850	2850	0
118	20241220	184400	148071990	2850	2850	2850	2850	0
119	20241220	184300	148071990	2850	2850	2850	2850	0
120	20241220	184200	148071990	2850	2850	2850	2850	0
121	20241220	184100	148071990	2850	2850	2850	2850	0
122	20241220	184000	148071990	2850	2850	2850	2850	2797
123	20241220	183900	148071990	2850	2850	2850	2850	0
124	20241220	183800	148071990	2850	2850	2850	2850	0
125	20241220	183700	148071990	2850	2850	2850	2850	0
126	20241220	183600	148071990	2850	2850	2850	2850	0
127	20241220	183500	148071990	2850	2850	2850	2850	0
128	20241220	183400	148071990	2850	2850	2850	2850	0
129	20241220	183300	148071990	2850	2850	2850	2850	0
130	20241220	183200	148071990	2850	2850	2850	2850	0
131	20241220	183100	148071990	2850	2850	2850	2850	0
132	20241220	183000	148071990	2850	2850	2850	2850	0
133	20241220	182900	148071990	2850	2850	2850	2850	0
134	20241220	182800	148071990	2850	2850	2850	2850	0
135	20241220	182700	148071990	2850	2850	2850	2850	0
136	20241220	182600	148071990	2850	2850	2850	2850	0
137	20241220	182500	148071990	2850	2850	2850	2850	0
138	20241220	182400	148071990	2850	2850	2850	2850	0
139	20241220	182300	148071990	2850	2850	2850	2850	0
140	20241220	182200	148071990	2850	2850	2850	2850	0
141	20241220	182100	148071990	2850	2850	2850	2850	0
142	20241220	182000	148071990	2850	2850	2850	2850	0
143	20241220	181900	148071990	2850	2850	2850	2850	0
144	20241220	181800	148071990	2850	2850	2850	2850	0
145	20241220	181700	148071990	2850	2850	2850	2850	0
146	20241220	181600	148071990	2850	2850	2850	2850	0
147	20241220	181500	148071990	2850	2850	2850	2850	0
148	20241220	181400	148071990	2850	2850	2850	2850	0
149	20241220	181300	148071990	2850	2850	2850	2850	0
150	20241220	181200	148071990	2850	2850	2850	2850	0
151	20241220	181100	148071990	2850	2850	2850	2850	0
152	20241220	181000	148071990	2850	2850	2850	2850	2797
153	20241220	180900	148071990	2850	2850	2850	2850	0
154	20241220	180800	148071990	2850	2850	2850	2850	0
155	20241220	180700	148071990	2850	2850	2850	2850	0
156	20241220	180600	148071990	2850	2850	2850	2850	0
157	20241220	180500	148071990	2850	2850	2850	2850	0
158	20241220	180400	148071990	2850	2850	2850	2850	0
159	20241220	180300	148071990	2850	2850	2850	2850	0
160	20241220	180200	148071990	2850	2850	2850	2850	0
161	20241220	180100	148071990	2850	2850	2850	2850	0
162	20241220	180000	148071990	2850	2850	2850	2850	0
163	20241220	175900	148071990	2850	2850	2850	2850	0
164	20241220	175800	148071990	2850	2850	2850	2850	0
165	20241220	175700	148071990	2850	2850	2850	2850	0
166	20241220	175600	148071990	2850	2850	2850	2850	0
167	20241220	175500	148071990	2850	2850	2850	2850	0
168	20241220	175400	148071990	2850	2850	2850	2850	0
169	20241220	175300	148071990	2850	2850	2850	2850	0
170	20241220	175200	148071990	2850	2850	2850	2850	0
171	20241220	175100	148071990	2850	2850	2850	2850	0
172	20241220	175000	148071990	2850	2850	2850	2850	0
173	20241220	174900	148071990	2850	2850	2850	2850	0
174	20241220	174800	148071990	2850	2850	2850	2850	0
175	20241220	174700	148071990	2850	2850	2850	2850	0
176	20241220	174600	148071990	2850	2850	2850	2850	0
177	20241220	174500	148071990	2850	2850	2850	2850	0
178	20241220	174400	148071990	2850	2850	2850	2850	0
179	20241220	174300	148071990	2850	2850	2850	2850	0
180	20241220	174200	148071990	2850	2850	2850	2850	0
181	20241220	174100	148071990	2850	2850	2850	2850	0
182	20241220	174000	148071990	2850	2850	2850	2850	2797
183	20241220	173900	148071990	2850	2850	2850	2850	0
184	20241220	173800	148071990	2850	2850	2850	2850	0
185	20241220	173700	148071990	2850	2850	2850	2850	0
186	20241220	173600	148071990	2850	2850	2850	2850	0
187	20241220	173500	148071990	2850	2850	2850	2850	0
188	20241220	173400	148071990	2850	2850	2850	2850	0
189	20241220	173300	148071990	2850	2850	2850	2850	0
190	20241220	173200	148071990	2850	2850	2850	2850	0
191	20241220	173100	148071990	2850	2850	2850	2850	0
192	20241220	173000	148071990	2850	2850	2850	2850	0
193	20241220	172900	148071990	2850	2850	2850	2850	0
194	20241220	172800	148071990	2850	2850	2850	2850	0
195	20241220	172700	148071990	2850	2850	2850	2850	0
196	20241220	172600	148071990	2850	2850	2850	2850	0
197	20241220	172500	148071990	2850	2850	2850	2850	0
198	20241220	172400	148071990	2850	2850	2850	2850	0
199	20241220	172300	148071990	2850	2850	2850	2850	0
200	20241220	172200	148071990	2850	2850	2850	2850	0
201	20241220	172100	148071990	2850	2850	2850	2850	0
202	20241220	172000	148071990	2850	2850	2850	2850	0
203	20241220	171900	148071990	2850	2850	2850	2850	0
204	20241220	171800	148071990	2850	2850	2850	2850	0
205	20241220	171700	148071990	2850	2850	2850	2850	0
206	20241220	171600	148071990	2850	2850	2850	2850	0
207	20241220	171500	148071990	2850	2850	2850	2850	0
208	20241220	171400	148071990	2850	2850	2850	2850	0
209	20241220	171300	148071990	2850	2850	2850	2850	0
210	20241220	171200	148071990	2850	2850	2850	2850	0
211	20241220	171100	148071990	2850	2850	2850	2850	0
212	20241220	171000	148071990	2850	2850	2850	2850	2797
213	20241220	170900	148071990	2850	2850	2850	2850	0
214	20241220	170800	148071990	2850	2850	2850	2850	0
215	20241220	170700	148071990	2850	2850	2850	2850	0
216	20241220	170600	148071990	2850	2850	2850	2850	0
217	20241220	170500	148071990	2850	2850	2850	2850	0
218	20241220	170400	148071990	2850	2850	2850	2850	0
219	20241220	170300	148071990	2850	2850	2850	2850	0
220	20241220	170200	148071990	2850	2850	2850	2850	0
221	20241220	170100	148071990	2850	2850	2850	2850	0
222	20241220	170000	148071990	2850	2850	2850	2850	0
223	20241220	165900	148071990	2850	2850	2850	2850	0
224	20241220	165800	148071990	2850	2850	2850	2850	0
225	20241220	165700	148071990	2850	2850	2850	2850	0
226	20241220	165600	148071990	2850	2850	2850	2850	0
227	20241220	165500	148071990	2850	2850	2850	2850	0
228	20241220	165400	148071990	2850	2850	2850	2850	0
229	20241220	165300	148071990	2850	2850	2850	2850	0
230	20241220	165200	148071990	2850	2850	2850	2850	0
231	20241220	165100	148071990	2850	2850	2850	2850	0
232	20241220	165000	148071990	2850	2850	2850	2850	0
233	20241220	164900	148071990	2850	2850	2850	2850	0
234	20241220	164800	148071990	2850	2850	2850	2850	0
235	20241220	164700	148071990	2850	2850	2850	2850	0
236	20241220	164600	148071990	2850	2850	2850	2850	0
237	20241220	164500	148071990	2850	2850	2850	2850	0
238	20241220	164400	148071990	2850	2850	2850	2850	0
239	20241220	164300	148071990	2850	2850	2850	2850	0
240	20241220	164200	148071990	2850	2850	2850	2850	0
241	20241220	164100	148071990	2850	2850	2850	2850	0
242	20241220	164000	148071990	2850	2850	2850	2850	2797
243	20241220	163900	148071990	2850	2850	2850	2850	0
244	20241220	163800	148071990	2850	2850	2850	2850	0
245	20241220	163700	148071990	2850	2850	2850	2850	0
246	20241220	163600	148071990	2850	2850	2850	2850	0
247	20241220	163500	148071990	2850	2850	2850	2850	0
248	20241220	163400	148071990	2850	2850	2850	2850	0
249	20241220	163300	148071990	2850	2850	2850	2850	0
250	20241220	163200	148071990	2850	2850	2850	2850	0
251	20241220	163100	148071990	2850	2850	2850	2850	0
252	20241220	163000	148071990	2850	2850	2850	2850	0
253	20241220	162900	148071990	2850	2850	2850	2850	0
254	20241220	162800	148071990	2850	2850	2850	2850	0
255	20241220	162700	148071990	2850	2850	2850	2850	0
256	20241220	162600	148071990	2850	2850	2850	2850	0
257	20241220	162500	148071990	2850	2850	2850	2850	0
258	20241220	162400	148071990	2850	2850	2850	2850	0
259	20241220	162300	148071990	2850	2850	2850	2850	0
260	20241220	162200	148071990	2850	2850	2850	2850	0
261	20241220	162100	148071990	2850	2850	2850	2850	0
262	20241220	162000	148071990	2850	2850	2850	2850	0
263	20241220	161900	148071990	2850	2850	2850	2850	0
264	20241220	161800	148071990	2850	2850	2850	2850	0
265	20241220	161700	148071990	2850	2850	2850	2850	0
266	20241220	161600	148071990	2850	2850	2850	2850	0
267	20241220	161500	148071990	2850	2850	2850	2850	0
268	20241220	161400	148071990	2850	2850	2850	2850	0
269	20241220	161300	148071990	2850	2850	2850	2850	0
270	20241220	161200	148071990	2850	2850	2850	2850	0
271	20241220	161100	148071990	2850	2850	2850	2850	0
272	20241220	161000	148071990	2850	2850	2850	2850	2797
273	20241220	160900	148071990	2850	2850	2850	2850	0
274	20241220	160800	148071990	2850	2850	2850	2850	0
275	20241220	160700	148071990	2850	2850	2850	2850	0
276	20241220	160600	148071990	2850	2850	2850	2850	0
277	20241220	160500	148071990	2850	2850	2850	2850	0
278	20241220	160400	148071990	2850	2850	2850	2850	0
279	20241220	160300	148071990	2850	2850	2850	2850	0
280	20241220	160200	148071990	2850	2850	2850	2850	0
281	20241220	160100	148071990	2850	2850	2850	2850	0
282	20241220	160000	148071990	2850	2850	2850	2850	0
283	20241220	155900	148071990	2850	2850	2850	2850	0
284	20241220	155800	148071990	2850	2850	2850	2850	0
285	20241220	155700	148071990	2850	2850	2850	2850	0
286	20241220	155600	148071990	2850	2850	2850	2850	0
287	20241220	155500	148071990	2850	2850	2850	2850	0
288	20241220	155400	148071990	2850	2850	2850	2850	0
289	20241220	155300	148071990	2850	2850	2850	2850	0
290	20241220	155200	148071990	2850	2850	2850	2850	0
291	20241220	155100	148071990	2850	2850	2850	2850	0
292	20241220	155000	148071990	2850	2850	2850	2850	0
293	20241220	154900	148071990	2850	2850	2850	2850	0
294	20241220	154800	148071990	2850	2850	2850	2850	0
295	20241220	154700	148071990	2850	2850	2850	2850	0
296	20241220	154600	148071990	2850	2850	2850	2850	0
297	20241220	154500	148071990	2850	2850	2850	2850	0
298	20241220	154400	148071990	2850	2850	2850	2850	0
299	20241220	154300	148071990	2850	2850	2850	2850	0
300	20241220	154200	148071990	2850	2850	2850	2850	0
301	20241220	154100	148071990	2850	2850	2850	2850	0
302	20241220	154000	148071990	2850	2850	2850	2850	2797
303	20241220	153900	148071990	2850	2850	2850	2850	0
304	20241220	153800	148071990	2850	2850	2850	2850	0
305	20241220	153700	148071990	2850	2850	2850	2850	0
306	20241220	153600	148071990	2850	2850	2850	2850	0
307	20241220	153500	148071990	2850	2850	2850	2850	0
308	20241220	153400	148071990	2850	2850	2850	2850	0
309	20241220	153300	148071990	2850	2850	2850	2850	0
310	20241220	153200	148071990	2850	2850	2850	2850	0
311	20241220	153100	148071990	2850	2850	2850	2850	0
312	20241220	153000	148071990	2850	2850	2850	2850	2797
313	20241220	152900	140100540	2860	2860	2860	2860	0
314	20241220	152800	140100540	2860	2860	2860	2860	0
315	20241220	152700	140100540	2860	2860	2860	2860	0
316	20241220	152600	140100540	2860	2860	2860	2860	0
317	20241220	152500	140100540	2860	2860	2860	2860	0
318	20241220	152400	140100540	2860	2860	2860	2860	0
319	20241220	152300	140100540	2860	2860	2860	2860	0
320	20241220	152200	140100540	2860	2860	2860	2860	0
321	20241220	152100	140100540	2860	2860	2860	2860	0
322	20241220	152000	140100540	2860	2860	2860	2860	0
323	20241220	151900	140100540	2860	2880	2880	2860	60
324	20241220	151800	139928210	2855	2870	2870	2855	2280
325	20241220	151700	133417650	2885	2885	2885	2885	0
326	20241220	151600	133417650	2885	2870	2885	2870	156
327	20241220	151500	132969915	2870	2875	2890	2870	2408
328	20241220	151400	126019455	2875	2860	2875	2855	3005
329	20241220	151300	117439980	2875	2870	2875	2860	1573
330	20241220	151200	112939465	2875	2875	2875	2875	322
331	20241220	151100	112013715	2875	2875	2875	2870	370
332	20241220	151000	110950105	2890	2890	2890	2890	0
333	20241220	150900	110950105	2890	2890	2890	2890	0
334	20241220	150800	110950105	2890	2890	2890	2890	0
335	20241220	150700	110950105	2890	2890	2890	2890	21
336	20241220	150600	110889415	2890	2890	2890	2890	0
337	20241220	150500	110889415	2890	2890	2890	2890	0
338	20241220	150400	110889415	2890	2890	2890	2890	0
339	20241220	150300	110889415	2890	2890	2890	2890	279
340	20241220	150200	110083105	2890	2890	2890	2890	0
341	20241220	150100	110083105	2890	2890	2890	2890	0
342	20241220	150000	110083105	2890	2890	2890	2890	0
343	20241220	145900	110083105	2890	2890	2890	2890	0
344	20241220	145800	110083105	2890	2890	2890	2890	0
345	20241220	145700	110083105	2890	2885	2890	2885	100
346	20241220	145600	109794425	2875	2880	2880	2875	503
347	20241220	145500	108347300	2885	2885	2885	2885	117
348	20241220	145400	108009755	2885	2885	2885	2885	0
349	20241220	145300	108009755	2885	2885	2885	2885	0
350	20241220	145200	108009755	2885	2875	2885	2875	4
351	20241220	145100	107998225	2885	2885	2885	2885	0
352	20241220	145000	107998225	2885	2885	2885	2885	0
353	20241220	144900	107998225	2885	2885	2885	2885	0
354	20241220	144800	107998225	2885	2885	2885	2885	0
355	20241220	144700	107998225	2885	2885	2885	2885	0
356	20241220	144600	107998225	2885	2885	2885	2885	1
357	20241220	144500	107995340	2890	2890	2890	2890	0
358	20241220	144400	107995340	2890	2890	2890	2890	0
359	20241220	144300	107995340	2890	2890	2890	2890	0
360	20241220	144200	107995340	2890	2890	2890	2890	0
361	20241220	144100	107995340	2890	2890	2890	2890	0
362	20241220	144000	107995340	2890	2890	2890	2890	0
363	20241220	143900	107995340	2890	2890	2890	2890	0
364	20241220	143800	107995340	2890	2890	2890	2890	1
365	20241220	143700	107992450	2890	2890	2890	2890	0
366	20241220	143600	107992450	2890	2890	2890	2890	0
367	20241220	143500	107992450	2890	2870	2890	2865	1502
368	20241220	143400	103689120	2890	2870	2890	2865	111
369	20241220	143300	103370890	2895	2880	2895	2880	83
370	20241220	143200	103131715	2880	2880	2880	2880	0
371	20241220	143100	103131715	2880	2880	2880	2880	0
372	20241220	143000	103131715	2880	2880	2880	2880	0
373	20241220	142900	103131715	2880	2870	2880	2860	2092
374	20241220	142800	97142540	2870	2880	2880	2870	321
375	20241220	142700	96221260	2880	2880	2880	2880	0
376	20241220	142600	96221260	2880	2880	2880	2880	0
377	20241220	142500	96221260	2880	2875	2880	2875	168
378	20241220	142400	95738220	2870	2875	2875	2870	357
379	20241220	142300	94712285	2875	2875	2875	2875	0
380	20241220	142200	94712285	2875	2875	2875	2875	0
381	20241220	142100	94712285	2875	2875	2875	2875	0
382	20241220	142000	94712285	2875	2870	2875	2870	26
383	20241220	141900	94637615	2875	2875	2875	2875	0
384	20241220	141800	94637615	2875	2875	2875	2875	0
385	20241220	141700	94637615	2875	2875	2875	2875	0
386	20241220	141600	94637615	2875	2875	2875	2875	0
387	20241220	141500	94637615	2875	2875	2875	2875	0
388	20241220	141400	94637615	2875	2875	2875	2875	0
389	20241220	141300	94637615	2875	2875	2875	2875	0
390	20241220	141200	94637615	2875	2875	2875	2875	0
391	20241220	141100	94637615	2875	2875	2875	2875	0
392	20241220	141000	94637615	2875	2875	2875	2875	1
393	20241220	140900	94634740	2860	2875	2875	2860	2
394	20241220	140800	94629005	2850	2865	2865	2850	80
395	20241220	140700	94400705	2880	2880	2880	2880	0
396	20241220	140600	94400705	2880	2880	2880	2880	0
397	20241220	140500	94400705	2880	2880	2880	2880	0
398	20241220	140400	94400705	2880	2880	2880	2880	0
399	20241220	140300	94400705	2880	2875	2880	2875	100
400	20241220	140200	94113035	2885	2870	2885	2870	100
401	20241220	140100	93825450	2870	2870	2870	2870	0
402	20241220	140000	93825450	2870	2870	2870	2870	112
403	20241220	135900	93504010	2875	2875	2875	2875	0
404	20241220	135800	93504010	2875	2875	2875	2875	0
405	20241220	135700	93504010	2875	2880	2880	2850	3842
406	20241220	135600	82522355	2885	2885	2885	2885	0
407	20241220	135500	82522355	2885	2885	2885	2885	0
408	20241220	135400	82522355	2885	2885	2885	2885	0
409	20241220	135300	82522355	2885	2885	2885	2885	29
410	20241220	135200	82438690	2885	2885	2885	2885	0
411	20241220	135100	82438690	2885	2885	2885	2885	0
412	20241220	135000	82438690	2885	2885	2885	2885	0
413	20241220	134900	82438690	2885	2885	2885	2885	5
414	20241220	134800	82424265	2885	2885	2885	2885	0
415	20241220	134700	82424265	2885	2885	2885	2885	0
416	20241220	134600	82424265	2885	2885	2885	2885	0
417	20241220	134500	82424265	2885	2875	2885	2875	22
418	20241220	134400	82360945	2875	2890	2890	2875	5389
419	20241220	134300	66859365	2890	2900	2900	2880	1034
420	20241220	134200	63879225	2915	2915	2915	2915	0
421	20241220	134100	63879225	2915	2915	2915	2915	0
422	20241220	134000	63879225	2915	2915	2915	2905	34
423	20241220	133900	63780435	2910	2910	2910	2910	0
424	20241220	133800	63780435	2910	2910	2910	2910	1
425	20241220	133700	63777525	2920	2920	2920	2920	0
426	20241220	133600	63777525	2920	2920	2920	2920	0
427	20241220	133500	63777525	2920	2920	2920	2920	0
428	20241220	133400	63777525	2920	2920	2920	2920	0
429	20241220	133300	63777525	2920	2920	2920	2920	0
430	20241220	133200	63777525	2920	2920	2920	2920	0
431	20241220	133100	63777525	2920	2920	2920	2920	0
432	20241220	133000	63777525	2920	2920	2920	2920	0
433	20241220	132900	63777525	2920	2920	2920	2920	0
434	20241220	132800	63777525	2920	2920	2920	2920	0
435	20241220	132700	63777525	2920	2920	2920	2920	0
436	20241220	132600	63777525	2920	2920	2920	2920	0
437	20241220	132500	63777525	2920	2920	2920	2920	0
438	20241220	132400	63777525	2920	2920	2920	2920	0
439	20241220	132300	63777525	2920	2920	2920	2920	0
440	20241220	132200	63777525	2920	2920	2920	2920	0
441	20241220	132100	63777525	2920	2920	2920	2920	0
442	20241220	132000	63777525	2920	2920	2920	2920	0
443	20241220	131900	63777525	2920	2920	2920	2920	0
444	20241220	131800	63777525	2920	2920	2920	2920	0
445	20241220	131700	63777525	2920	2920	2920	2920	21
446	20241220	131600	63716205	2915	2915	2915	2915	1
447	20241220	131500	63713290	2920	2920	2920	2920	0
448	20241220	131400	63713290	2920	2920	2920	2920	0
449	20241220	131300	63713290	2920	2920	2920	2920	0
450	20241220	131200	63713290	2920	2920	2920	2920	0
451	20241220	131100	63713290	2920	2920	2920	2920	0
452	20241220	131000	63713290	2920	2920	2920	2920	0
453	20241220	130900	63713290	2920	2920	2920	2920	0
454	20241220	130800	63713290	2920	2920	2920	2920	0
455	20241220	130700	63713290	2920	2920	2920	2920	0
456	20241220	130600	63713290	2920	2920	2920	2920	0
457	20241220	130500	63713290	2920	2920	2920	2920	0
458	20241220	130400	63713290	2920	2920	2920	2920	0
459	20241220	130300	63713290	2920	2920	2920	2920	0
460	20241220	130200	63713290	2920	2920	2920	2920	0
461	20241220	130100	63713290	2920	2920	2920	2920	0
462	20241220	130000	63713290	2920	2925	2925	2920	22
463	20241220	125900	63648945	2925	2925	2925	2925	0
464	20241220	125800	63648945	2925	2925	2925	2925	0
465	20241220	125700	63648945	2925	2925	2925	2925	0
466	20241220	125600	63648945	2925	2925	2925	2925	0
467	20241220	125500	63648945	2925	2925	2925	2925	0
468	20241220	125400	63648945	2925	2925	2925	2925	0
469	20241220	125300	63648945	2925	2925	2925	2925	0
470	20241220	125200	63648945	2925	2925	2925	2925	0
471	20241220	125100	63648945	2925	2925	2925	2925	0
472	20241220	125000	63648945	2925	2925	2925	2925	21
473	20241220	124900	63587520	2925	2925	2925	2925	0
474	20241220	124800	63587520	2925	2925	2925	2925	0
475	20241220	124700	63587520	2925	2925	2925	2925	0
476	20241220	124600	63587520	2925	2925	2925	2925	0
477	20241220	124500	63587520	2925	2925	2925	2925	0
478	20241220	124400	63587520	2925	2925	2925	2925	1
479	20241220	124300	63584595	2920	2925	2925	2920	5
480	20241220	124200	63569980	2925	2925	2925	2925	0
481	20241220	124100	63569980	2925	2925	2925	2925	0
482	20241220	124000	63569980	2925	2925	2925	2925	0
483	20241220	123900	63569980	2925	2925	2925	2920	23
484	20241220	123800	63502710	2920	2920	2920	2920	1
485	20241220	123700	63499790	2925	2925	2925	2925	0
486	20241220	123600	63499790	2925	2925	2925	2925	0
487	20241220	123500	63499790	2925	2925	2925	2925	0
488	20241220	123400	63499790	2925	2925	2925	2925	0
489	20241220	123300	63499790	2925	2925	2925	2925	0
490	20241220	123200	63499790	2925	2925	2925	2925	0
491	20241220	123100	63499790	2925	2925	2925	2925	0
492	20241220	123000	63499790	2925	2925	2925	2925	0
493	20241220	122900	63499790	2925	2925	2925	2925	0
494	20241220	122800	63499790	2925	2925	2925	2925	0
495	20241220	122700	63499790	2925	2925	2925	2925	0
496	20241220	122600	63499790	2925	2925	2925	2925	0
497	20241220	122500	63499790	2925	2925	2925	2925	21
498	20241220	122400	63438365	2925	2925	2925	2925	0
499	20241220	122300	63438365	2925	2925	2925	2925	0
500	20241220	122200	63438365	2925	2925	2925	2925	0
501	20241220	122100	63438365	2925	2925	2925	2925	0
502	20241220	122000	63438365	2925	2925	2925	2925	0
503	20241220	121900	63438365	2925	2925	2925	2925	0
504	20241220	121800	63438365	2925	2925	2925	2925	0
505	20241220	121700	63438365	2925	2925	2925	2925	0
506	20241220	121600	63438365	2925	2925	2925	2925	0
507	20241220	121500	63438365	2925	2925	2925	2925	21
508	20241220	121400	63376940	2925	2925	2925	2925	0
509	20241220	121300	63376940	2925	2925	2925	2925	0
510	20241220	121200	63376940	2925	2925	2925	2925	0
511	20241220	121100	63376940	2925	2925	2925	2925	0
512	20241220	121000	63376940	2925	2925	2925	2925	0
513	20241220	120900	63376940	2925	2925	2925	2925	0
514	20241220	120800	63376940	2925	2925	2925	2925	0
515	20241220	120700	63376940	2925	2925	2925	2925	0
516	20241220	120600	63376940	2925	2925	2925	2925	0
517	20241220	120500	63376940	2925	2925	2925	2925	0
518	20241220	120400	63376940	2925	2925	2925	2925	0
519	20241220	120300	63376940	2925	2925	2925	2925	0
520	20241220	120200	63376940	2925	2925	2925	2925	21
521	20241220	120100	63315515	2925	2925	2925	2925	0
522	20241220	120000	63315515	2925	2925	2925	2925	0
523	20241220	115900	63315515	2925	2925	2925	2925	5
524	20241220	115800	63300890	2925	2925	2925	2925	0
525	20241220	115700	63300890	2925	2925	2925	2925	0
526	20241220	115600	63300890	2925	2925	2925	2925	0
527	20241220	115500	63300890	2925	2925	2925	2925	0
528	20241220	115400	63300890	2925	2925	2925	2925	21
529	20241220	115300	63239465	2925	2925	2925	2925	0
530	20241220	115200	63239465	2925	2925	2925	2925	0
531	20241220	115100	63239465	2925	2925	2925	2925	0
532	20241220	115000	63239465	2925	2925	2925	2925	0
533	20241220	114900	63239465	2925	2925	2925	2925	0
534	20241220	114800	63239465	2925	2925	2925	2925	0
535	20241220	114700	63239465	2925	2925	2925	2925	0
536	20241220	114600	63239465	2925	2915	2925	2915	500
537	20241220	114500	61778195	2895	2900	2900	2895	50
538	20241220	114400	61633335	2915	2915	2915	2915	0
539	20241220	114300	61633335	2915	2895	2915	2895	101
540	20241220	114200	61340920	2925	2925	2925	2925	0
541	20241220	114100	61340920	2925	2925	2925	2925	21
542	20241220	114000	61279495	2925	2925	2925	2925	1
543	20241220	113900	61276570	2900	2900	2900	2900	52
544	20241220	113800	61125770	2925	2925	2925	2925	0
545	20241220	113700	61125770	2925	2925	2925	2925	0
546	20241220	113600	61125770	2925	2920	2925	2920	21
547	20241220	113500	61064365	2925	2925	2925	2925	0
548	20241220	113400	61064365	2925	2925	2925	2925	0
549	20241220	113300	61064365	2925	2925	2925	2925	0
550	20241220	113200	61064365	2925	2925	2925	2925	0
551	20241220	113100	61064365	2925	2925	2925	2925	0
552	20241220	113000	61064365	2925	2925	2925	2925	0
553	20241220	112900	61064365	2925	2925	2925	2925	0
554	20241220	112800	61064365	2925	2905	2925	2890	301
555	20241220	112700	60193140	2910	2910	2910	2910	1
556	20241220	112600	60190230	2925	2925	2925	2925	0
557	20241220	112500	60190230	2925	2910	2925	2910	26
558	20241220	112400	60114255	2925	2925	2925	2925	0
559	20241220	112300	60114255	2925	2925	2925	2925	0
560	20241220	112200	60114255	2925	2925	2925	2925	1
561	20241220	112100	60111330	2925	2925	2925	2925	0
562	20241220	112000	60111330	2925	2925	2925	2925	1
563	20241220	111900	60108405	2925	2925	2925	2925	0
564	20241220	111800	60108405	2925	2925	2925	2925	21
565	20241220	111700	60046980	2925	2925	2925	2925	30
566	20241220	111600	59959230	2925	2925	2925	2925	0
567	20241220	111500	59959230	2925	2925	2925	2925	0
568	20241220	111400	59959230	2925	2920	2925	2915	3
569	20241220	111300	59950470	2925	2925	2925	2915	13
570	20241220	111200	59912465	2925	2925	2925	2925	56
571	20241220	111100	59748665	2930	2920	2930	2910	5112
572	20241220	111000	44791980	2930	2930	2930	2930	0
573	20241220	110900	44791980	2930	2930	2930	2930	0
574	20241220	110800	44791980	2930	2930	2930	2930	0
575	20241220	110700	44791980	2930	2930	2930	2925	10
576	20241220	110600	44762720	2935	2935	2935	2935	0
577	20241220	110500	44762720	2935	2935	2935	2935	22
578	20241220	110400	44698150	2930	2930	2930	2930	1
579	20241220	110300	44695220	2935	2935	2935	2935	2
580	20241220	110200	44689350	2935	2935	2935	2935	1
581	20241220	110100	44686415	2935	2935	2935	2935	0
582	20241220	110000	44686415	2935	2935	2935	2935	2
583	20241220	105900	44680545	2935	2935	2935	2935	0
584	20241220	105800	44680545	2935	2935	2935	2935	0
585	20241220	105700	44680545	2935	2935	2935	2935	0
586	20241220	105600	44680545	2935	2935	2935	2935	21
587	20241220	105500	44618910	2920	2920	2920	2920	100
588	20241220	105400	44326910	2935	2935	2935	2935	0
589	20241220	105300	44326910	2935	2935	2935	2935	5
590	20241220	105200	44312235	2920	2920	2920	2920	0
591	20241220	105100	44312235	2920	2920	2920	2920	6
592	20241220	105000	44294715	2935	2935	2935	2935	0
593	20241220	104900	44294715	2935	2935	2935	2935	39
594	20241220	104800	44180250	2935	2935	2935	2935	2
595	20241220	104700	44174380	2935	2935	2935	2935	0
596	20241220	104600	44174380	2935	2935	2935	2935	1
597	20241220	104500	44171445	2935	2935	2935	2935	0
598	20241220	104400	44171445	2935	2935	2935	2935	21
599	20241220	104300	44109810	2935	2935	2935	2935	0
600	20241220	104200	44109810	2935	2935	2935	2935	0
601	20241220	104100	44109810	2935	2935	2935	2935	0
602	20241220	104000	44109810	2935	2935	2935	2935	0
603	20241220	103900	44109810	2935	2935	2935	2935	0
604	20241220	103800	44109810	2935	2935	2935	2935	27
605	20241220	103700	44030565	2935	2935	2935	2935	0
606	20241220	103600	44030565	2935	2935	2935	2935	0
607	20241220	103500	44030565	2935	2935	2935	2935	0
608	20241220	103400	44030565	2935	2920	2935	2920	103
609	20241220	103300	43729490	2920	2920	2920	2920	1224
610	20241220	103200	40155410	2945	2945	2945	2945	0
611	20241220	103100	40155410	2945	2945	2945	2945	0
612	20241220	103000	40155410	2945	2945	2945	2945	0
613	20241220	102900	40155410	2945	2920	2945	2920	49
614	20241220	102800	40011925	2950	2950	2950	2950	0
615	20241220	102700	40011925	2950	2950	2950	2950	1
616	20241220	102600	40008975	2965	2965	2965	2965	0
617	20241220	102500	40008975	2965	2965	2965	2965	0
618	20241220	102400	40008975	2965	2965	2965	2965	1
619	20241220	102300	40006010	2960	2920	2965	2920	5073
620	20241220	102200	25062370	2930	2930	2930	2930	0
621	20241220	102100	25062370	2930	2930	2930	2930	0
622	20241220	102000	25062370	2930	2930	2930	2930	0
623	20241220	101900	25062370	2930	2930	2930	2930	0
624	20241220	101800	25062370	2930	2930	2930	2930	0
625	20241220	101700	25062370	2930	2930	2930	2930	0
626	20241220	101600	25062370	2930	2930	2930	2930	121
627	20241220	101500	24707840	2930	2930	2930	2930	0
628	20241220	101400	24707840	2930	2930	2930	2930	0
629	20241220	101300	24707840	2930	2930	2930	2930	0
630	20241220	101200	24707840	2930	2930	2930	2930	0
631	20241220	101100	24707840	2930	2930	2930	2930	0
632	20241220	101000	24707840	2930	2930	2930	2930	0
633	20241220	100900	24707840	2930	2930	2930	2930	0
634	20241220	100800	24707840	2930	2930	2930	2930	0
635	20241220	100700	24707840	2930	2930	2930	2930	0
636	20241220	100600	24707840	2930	2930	2930	2930	1
637	20241220	100500	24704910	2930	2910	2930	2910	21
638	20241220	100400	24643715	2930	2930	2930	2930	0
639	20241220	100300	24643715	2930	2930	2930	2930	0
640	20241220	100200	24643715	2930	2930	2930	2930	0
641	20241220	100100	24643715	2930	2925	2930	2925	904
642	20241220	100000	21999495	2925	2925	2925	2925	300
643	20241220	095900	21121995	2925	2925	2925	2925	0
644	20241220	095800	21121995	2925	2925	2925	2925	0
645	20241220	095700	21121995	2925	2905	2925	2905	17
646	20241220	095600	21072570	2925	2925	2925	2925	0
647	20241220	095500	21072570	2925	2915	2925	2915	4679
648	20241220	095400	7429215	2915	2915	2915	2915	0
649	20241220	095300	7429215	2915	2915	2915	2915	0
650	20241220	095200	7429215	2915	2915	2915	2915	0
651	20241220	095100	7429215	2915	2915	2915	2915	0
652	20241220	095000	7429215	2915	2915	2915	2915	0
653	20241220	094900	7429215	2915	2915	2915	2915	0
654	20241220	094800	7429215	2915	2915	2915	2915	0
655	20241220	094700	7429215	2915	2915	2915	2915	0
656	20241220	094600	7429215	2915	2915	2915	2915	0
657	20241220	094500	7429215	2915	2905	2915	2905	28
658	20241220	094400	7347855	2905	2905	2905	2905	0
659	20241220	094300	7347855	2905	2900	2905	2900	39
660	20241220	094200	7234740	2900	2900	2900	2900	0
661	20241220	094100	7234740	2900	2900	2900	2900	1
662	20241220	094000	7231840	2900	2895	2900	2895	30
663	20241220	093900	7144985	2895	2895	2895	2895	0
664	20241220	093800	7144985	2895	2895	2895	2895	0
665	20241220	093700	7144985	2895	2895	2895	2895	0
666	20241220	093600	7144985	2895	2895	2895	2895	0
667	20241220	093500	7144985	2895	2875	2895	2870	101
668	20241220	093400	6854935	2900	2900	2900	2900	0
669	20241220	093300	6854935	2900	2900	2900	2900	0
670	20241220	093200	6854935	2900	2900	2900	2900	0
671	20241220	093100	6854935	2900	2900	2900	2900	1
672	20241220	093000	6852035	2900	2900	2900	2900	0
673	20241220	092900	6852035	2900	2885	2900	2885	23
674	20241220	092800	6785665	2870	2870	2870	2870	0
675	20241220	092700	6785665	2870	2880	2880	2870	1000
676	20241220	092600	3915255	2900	2900	2900	2900	1
677	20241220	092500	3912355	2885	2885	2885	2885	0
678	20241220	092400	3912355	2885	2885	2885	2885	122
679	20241220	092300	3560385	2905	2905	2905	2905	0
680	20241220	092200	3560385	2905	2905	2905	2905	0
681	20241220	092100	3560385	2905	2905	2905	2905	0
682	20241220	092000	3560385	2905	2905	2905	2905	0
683	20241220	091900	3560385	2905	2905	2905	2905	0
684	20241220	091800	3560385	2905	2905	2905	2905	0
685	20241220	091700	3560385	2905	2895	2905	2895	12
686	20241220	091600	3525585	2890	2890	2890	2890	5
687	20241220	091500	3511135	2890	2890	2890	2890	995
688	20241220	091400	635585	2885	2890	2890	2885	60
689	20241220	091300	462270	2875	2875	2875	2875	10
690	20241220	091200	433520	2900	2900	2900	2900	0
691	20241220	091100	433520	2900	2900	2900	2900	0
692	20241220	091000	433520	2900	2900	2900	2900	0
693	20241220	090900	433520	2900	2900	2900	2900	0
694	20241220	090800	433520	2900	2900	2900	2900	0
695	20241220	090700	433520	2900	2900	2900	2900	0
696	20241220	090600	433520	2900	2900	2900	2900	0
697	20241220	090500	433520	2900	2885	2900	2870	125
698	20241220	090400	72175	2900	2900	2900	2900	0
699	20241220	090300	72175	2900	2900	2900	2900	0
700	20241220	090200	72175	2900	2900	2900	2900	0
701	20241220	090100	72175	2900	2900	2900	2900	1
702	20241220	090000	69275	2885	2890	2905	2885	24