KissMeData/277070/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210400	231899025	4060	4060	4060	4060	878
3	20241220	210300	231899025	4060	4060	4060	4060	0
4	20241220	210200	231899025	4060	4060	4060	4060	0
5	20241220	210100	231899025	4060	4060	4060	4060	0
6	20241220	210000	231899025	4060	4060	4060	4060	0
7	20241220	205900	231899025	4060	4060	4060	4060	0
8	20241220	205800	231899025	4060	4060	4060	4060	0
9	20241220	205700	231899025	4060	4060	4060	4060	0
10	20241220	205600	231899025	4060	4060	4060	4060	0
11	20241220	205500	231899025	4060	4060	4060	4060	0
12	20241220	205400	231899025	4060	4060	4060	4060	0
13	20241220	205300	231899025	4060	4060	4060	4060	0
14	20241220	205200	231899025	4060	4060	4060	4060	0
15	20241220	205100	231899025	4060	4060	4060	4060	0
16	20241220	205000	231899025	4060	4060	4060	4060	0
17	20241220	204900	231899025	4060	4060	4060	4060	0
18	20241220	204800	231899025	4060	4060	4060	4060	0
19	20241220	204700	231899025	4060	4060	4060	4060	0
20	20241220	204600	231899025	4060	4060	4060	4060	0
21	20241220	204500	231899025	4060	4060	4060	4060	0
22	20241220	204400	231899025	4060	4060	4060	4060	0
23	20241220	204300	231899025	4060	4060	4060	4060	0
24	20241220	204200	231899025	4060	4060	4060	4060	0
25	20241220	204100	231899025	4060	4060	4060	4060	0
26	20241220	204000	231899025	4060	4060	4060	4060	0
27	20241220	203900	231899025	4060	4060	4060	4060	0
28	20241220	203800	231899025	4060	4060	4060	4060	0
29	20241220	203700	231899025	4060	4060	4060	4060	0
30	20241220	203600	231899025	4060	4060	4060	4060	0
31	20241220	203500	231899025	4060	4060	4060	4060	0
32	20241220	203400	231899025	4060	4060	4060	4060	878
33	20241220	203300	231899025	4060	4060	4060	4060	0
34	20241220	203200	231899025	4060	4060	4060	4060	0
35	20241220	203100	231899025	4060	4060	4060	4060	0
36	20241220	203000	231899025	4060	4060	4060	4060	0
37	20241220	202900	231899025	4060	4060	4060	4060	0
38	20241220	202800	231899025	4060	4060	4060	4060	0
39	20241220	202700	231899025	4060	4060	4060	4060	0
40	20241220	202600	231899025	4060	4060	4060	4060	0
41	20241220	202500	231899025	4060	4060	4060	4060	0
42	20241220	202400	231899025	4060	4060	4060	4060	0
43	20241220	202300	231899025	4060	4060	4060	4060	0
44	20241220	202200	231899025	4060	4060	4060	4060	0
45	20241220	202100	231899025	4060	4060	4060	4060	0
46	20241220	202000	231899025	4060	4060	4060	4060	0
47	20241220	201900	231899025	4060	4060	4060	4060	0
48	20241220	201800	231899025	4060	4060	4060	4060	0
49	20241220	201700	231899025	4060	4060	4060	4060	0
50	20241220	201600	231899025	4060	4060	4060	4060	0
51	20241220	201500	231899025	4060	4060	4060	4060	0
52	20241220	201400	231899025	4060	4060	4060	4060	0
53	20241220	201300	231899025	4060	4060	4060	4060	0
54	20241220	201200	231899025	4060	4060	4060	4060	0
55	20241220	201100	231899025	4060	4060	4060	4060	0
56	20241220	201000	231899025	4060	4060	4060	4060	0
57	20241220	200900	231899025	4060	4060	4060	4060	0
58	20241220	200800	231899025	4060	4060	4060	4060	0
59	20241220	200700	231899025	4060	4060	4060	4060	0
60	20241220	200600	231899025	4060	4060	4060	4060	0
61	20241220	200500	231899025	4060	4060	4060	4060	0
62	20241220	200400	231899025	4060	4060	4060	4060	878
63	20241220	200300	231899025	4060	4060	4060	4060	0
64	20241220	200200	231899025	4060	4060	4060	4060	0
65	20241220	200100	231899025	4060	4060	4060	4060	0
66	20241220	200000	231899025	4060	4060	4060	4060	0
67	20241220	195900	231899025	4060	4060	4060	4060	0
68	20241220	195800	231899025	4060	4060	4060	4060	0
69	20241220	195700	231899025	4060	4060	4060	4060	0
70	20241220	195600	231899025	4060	4060	4060	4060	0
71	20241220	195500	231899025	4060	4060	4060	4060	0
72	20241220	195400	231899025	4060	4060	4060	4060	0
73	20241220	195300	231899025	4060	4060	4060	4060	0
74	20241220	195200	231899025	4060	4060	4060	4060	0
75	20241220	195100	231899025	4060	4060	4060	4060	0
76	20241220	195000	231899025	4060	4060	4060	4060	0
77	20241220	194900	231899025	4060	4060	4060	4060	0
78	20241220	194800	231899025	4060	4060	4060	4060	0
79	20241220	194700	231899025	4060	4060	4060	4060	0
80	20241220	194600	231899025	4060	4060	4060	4060	0
81	20241220	194500	231899025	4060	4060	4060	4060	0
82	20241220	194400	231899025	4060	4060	4060	4060	0
83	20241220	194300	231899025	4060	4060	4060	4060	0
84	20241220	194200	231899025	4060	4060	4060	4060	0
85	20241220	194100	231899025	4060	4060	4060	4060	0
86	20241220	194000	231899025	4060	4060	4060	4060	0
87	20241220	193900	231899025	4060	4060	4060	4060	0
88	20241220	193800	231899025	4060	4060	4060	4060	0
89	20241220	193700	231899025	4060	4060	4060	4060	0
90	20241220	193600	231899025	4060	4060	4060	4060	0
91	20241220	193500	231899025	4060	4060	4060	4060	0
92	20241220	193400	231899025	4060	4060	4060	4060	878
93	20241220	193300	231899025	4060	4060	4060	4060	0
94	20241220	193200	231899025	4060	4060	4060	4060	0
95	20241220	193100	231899025	4060	4060	4060	4060	0
96	20241220	193000	231899025	4060	4060	4060	4060	0
97	20241220	192900	231899025	4060	4060	4060	4060	0
98	20241220	192800	231899025	4060	4060	4060	4060	0
99	20241220	192700	231899025	4060	4060	4060	4060	0
100	20241220	192600	231899025	4060	4060	4060	4060	0
101	20241220	192500	231899025	4060	4060	4060	4060	0
102	20241220	192400	231899025	4060	4060	4060	4060	0
103	20241220	192300	231899025	4060	4060	4060	4060	0
104	20241220	192200	231899025	4060	4060	4060	4060	0
105	20241220	192100	231899025	4060	4060	4060	4060	0
106	20241220	192000	231899025	4060	4060	4060	4060	0
107	20241220	191900	231899025	4060	4060	4060	4060	0
108	20241220	191800	231899025	4060	4060	4060	4060	0
109	20241220	191700	231899025	4060	4060	4060	4060	0
110	20241220	191600	231899025	4060	4060	4060	4060	0
111	20241220	191500	231899025	4060	4060	4060	4060	0
112	20241220	191400	231899025	4060	4060	4060	4060	0
113	20241220	191300	231899025	4060	4060	4060	4060	0
114	20241220	191200	231899025	4060	4060	4060	4060	0
115	20241220	191100	231899025	4060	4060	4060	4060	0
116	20241220	191000	231899025	4060	4060	4060	4060	0
117	20241220	190900	231899025	4060	4060	4060	4060	0
118	20241220	190800	231899025	4060	4060	4060	4060	0
119	20241220	190700	231899025	4060	4060	4060	4060	0
120	20241220	190600	231899025	4060	4060	4060	4060	0
121	20241220	190500	231899025	4060	4060	4060	4060	0
122	20241220	190400	231899025	4060	4060	4060	4060	878
123	20241220	190300	231899025	4060	4060	4060	4060	0
124	20241220	190200	231899025	4060	4060	4060	4060	0
125	20241220	190100	231899025	4060	4060	4060	4060	0
126	20241220	190000	231899025	4060	4060	4060	4060	0
127	20241220	185900	231899025	4060	4060	4060	4060	0
128	20241220	185800	231899025	4060	4060	4060	4060	0
129	20241220	185700	231899025	4060	4060	4060	4060	0
130	20241220	185600	231899025	4060	4060	4060	4060	0
131	20241220	185500	231899025	4060	4060	4060	4060	0
132	20241220	185400	231899025	4060	4060	4060	4060	0
133	20241220	185300	231899025	4060	4060	4060	4060	0
134	20241220	185200	231899025	4060	4060	4060	4060	0
135	20241220	185100	231899025	4060	4060	4060	4060	0
136	20241220	185000	231899025	4060	4060	4060	4060	0
137	20241220	184900	231899025	4060	4060	4060	4060	0
138	20241220	184800	231899025	4060	4060	4060	4060	0
139	20241220	184700	231899025	4060	4060	4060	4060	0
140	20241220	184600	231899025	4060	4060	4060	4060	0
141	20241220	184500	231899025	4060	4060	4060	4060	0
142	20241220	184400	231899025	4060	4060	4060	4060	0
143	20241220	184300	231899025	4060	4060	4060	4060	0
144	20241220	184200	231899025	4060	4060	4060	4060	0
145	20241220	184100	231899025	4060	4060	4060	4060	0
146	20241220	184000	231899025	4060	4060	4060	4060	0
147	20241220	183900	231899025	4060	4060	4060	4060	0
148	20241220	183800	231899025	4060	4060	4060	4060	0
149	20241220	183700	231899025	4060	4060	4060	4060	0
150	20241220	183600	231899025	4060	4060	4060	4060	0
151	20241220	183500	231899025	4060	4060	4060	4060	0
152	20241220	183400	231899025	4060	4060	4060	4060	878
153	20241220	183300	231899025	4060	4060	4060	4060	0
154	20241220	183200	231899025	4060	4060	4060	4060	0
155	20241220	183100	231899025	4060	4060	4060	4060	0
156	20241220	183000	231899025	4060	4060	4060	4060	0
157	20241220	182900	231899025	4060	4060	4060	4060	0
158	20241220	182800	231899025	4060	4060	4060	4060	0
159	20241220	182700	231899025	4060	4060	4060	4060	0
160	20241220	182600	231899025	4060	4060	4060	4060	0
161	20241220	182500	231899025	4060	4060	4060	4060	0
162	20241220	182400	231899025	4060	4060	4060	4060	0
163	20241220	182300	231899025	4060	4060	4060	4060	0
164	20241220	182200	231899025	4060	4060	4060	4060	0
165	20241220	182100	231899025	4060	4060	4060	4060	0
166	20241220	182000	231899025	4060	4060	4060	4060	0
167	20241220	181900	231899025	4060	4060	4060	4060	0
168	20241220	181800	231899025	4060	4060	4060	4060	0
169	20241220	181700	231899025	4060	4060	4060	4060	0
170	20241220	181600	231899025	4060	4060	4060	4060	0
171	20241220	181500	231899025	4060	4060	4060	4060	0
172	20241220	181400	231899025	4060	4060	4060	4060	0
173	20241220	181300	231899025	4060	4060	4060	4060	0
174	20241220	181200	231899025	4060	4060	4060	4060	0
175	20241220	181100	231899025	4060	4060	4060	4060	0
176	20241220	181000	231899025	4060	4060	4060	4060	0
177	20241220	180900	231899025	4060	4060	4060	4060	0
178	20241220	180800	231899025	4060	4060	4060	4060	0
179	20241220	180700	231899025	4060	4060	4060	4060	0
180	20241220	180600	231899025	4060	4060	4060	4060	0
181	20241220	180500	231899025	4060	4060	4060	4060	0
182	20241220	180400	231899025	4060	4060	4060	4060	878
183	20241220	180300	231899025	4060	4060	4060	4060	0
184	20241220	180200	231899025	4060	4060	4060	4060	0
185	20241220	180100	231899025	4060	4060	4060	4060	0
186	20241220	180000	231899025	4060	4060	4060	4060	0
187	20241220	175900	231899025	4060	4060	4060	4060	0
188	20241220	175800	231899025	4060	4060	4060	4060	0
189	20241220	175700	231899025	4060	4060	4060	4060	0
190	20241220	175600	231899025	4060	4060	4060	4060	0
191	20241220	175500	231899025	4060	4060	4060	4060	0
192	20241220	175400	231899025	4060	4060	4060	4060	0
193	20241220	175300	231899025	4060	4060	4060	4060	0
194	20241220	175200	231899025	4060	4060	4060	4060	0
195	20241220	175100	231899025	4060	4060	4060	4060	0
196	20241220	175000	231899025	4060	4060	4060	4060	0
197	20241220	174900	231899025	4060	4060	4060	4060	0
198	20241220	174800	231899025	4060	4060	4060	4060	0
199	20241220	174700	231899025	4060	4060	4060	4060	0
200	20241220	174600	231899025	4060	4060	4060	4060	0
201	20241220	174500	231899025	4060	4060	4060	4060	0
202	20241220	174400	231899025	4060	4060	4060	4060	0
203	20241220	174300	231899025	4060	4060	4060	4060	0
204	20241220	174200	231899025	4060	4060	4060	4060	0
205	20241220	174100	231899025	4060	4060	4060	4060	0
206	20241220	174000	231899025	4060	4060	4060	4060	0
207	20241220	173900	231899025	4060	4060	4060	4060	0
208	20241220	173800	231899025	4060	4060	4060	4060	0
209	20241220	173700	231899025	4060	4060	4060	4060	0
210	20241220	173600	231899025	4060	4060	4060	4060	0
211	20241220	173500	231899025	4060	4060	4060	4060	0
212	20241220	173400	231899025	4060	4060	4060	4060	878
213	20241220	173300	231899025	4060	4060	4060	4060	0
214	20241220	173200	231899025	4060	4060	4060	4060	0
215	20241220	173100	231899025	4060	4060	4060	4060	0
216	20241220	173000	231899025	4060	4060	4060	4060	0
217	20241220	172900	231899025	4060	4060	4060	4060	0
218	20241220	172800	231899025	4060	4060	4060	4060	0
219	20241220	172700	231899025	4060	4060	4060	4060	0
220	20241220	172600	231899025	4060	4060	4060	4060	0
221	20241220	172500	231899025	4060	4060	4060	4060	0
222	20241220	172400	231899025	4060	4060	4060	4060	0
223	20241220	172300	231899025	4060	4060	4060	4060	0
224	20241220	172200	231899025	4060	4060	4060	4060	0
225	20241220	172100	231899025	4060	4060	4060	4060	0
226	20241220	172000	231899025	4060	4060	4060	4060	0
227	20241220	171900	231899025	4060	4060	4060	4060	0
228	20241220	171800	231899025	4060	4060	4060	4060	0
229	20241220	171700	231899025	4060	4060	4060	4060	0
230	20241220	171600	231899025	4060	4060	4060	4060	0
231	20241220	171500	231899025	4060	4060	4060	4060	0
232	20241220	171400	231899025	4060	4060	4060	4060	0
233	20241220	171300	231899025	4060	4060	4060	4060	0
234	20241220	171200	231899025	4060	4060	4060	4060	0
235	20241220	171100	231899025	4060	4060	4060	4060	0
236	20241220	171000	231899025	4060	4060	4060	4060	0
237	20241220	170900	231899025	4060	4060	4060	4060	0
238	20241220	170800	231899025	4060	4060	4060	4060	0
239	20241220	170700	231899025	4060	4060	4060	4060	0
240	20241220	170600	231899025	4060	4060	4060	4060	0
241	20241220	170500	231899025	4060	4060	4060	4060	0
242	20241220	170400	231899025	4060	4060	4060	4060	878
243	20241220	170300	231899025	4060	4060	4060	4060	0
244	20241220	170200	231899025	4060	4060	4060	4060	0
245	20241220	170100	231899025	4060	4060	4060	4060	0
246	20241220	170000	231899025	4060	4060	4060	4060	0
247	20241220	165900	231899025	4060	4060	4060	4060	0
248	20241220	165800	231899025	4060	4060	4060	4060	0
249	20241220	165700	231899025	4060	4060	4060	4060	0
250	20241220	165600	231899025	4060	4060	4060	4060	0
251	20241220	165500	231899025	4060	4060	4060	4060	0
252	20241220	165400	231899025	4060	4060	4060	4060	0
253	20241220	165300	231899025	4060	4060	4060	4060	0
254	20241220	165200	231899025	4060	4060	4060	4060	0
255	20241220	165100	231899025	4060	4060	4060	4060	0
256	20241220	165000	231899025	4060	4060	4060	4060	0
257	20241220	164900	231899025	4060	4060	4060	4060	0
258	20241220	164800	231899025	4060	4060	4060	4060	0
259	20241220	164700	231899025	4060	4060	4060	4060	0
260	20241220	164600	231899025	4060	4060	4060	4060	0
261	20241220	164500	231899025	4060	4060	4060	4060	0
262	20241220	164400	231899025	4060	4060	4060	4060	0
263	20241220	164300	231899025	4060	4060	4060	4060	0
264	20241220	164200	231899025	4060	4060	4060	4060	0
265	20241220	164100	231899025	4060	4060	4060	4060	0
266	20241220	164000	231899025	4060	4060	4060	4060	0
267	20241220	163900	231899025	4060	4060	4060	4060	0
268	20241220	163800	231899025	4060	4060	4060	4060	0
269	20241220	163700	231899025	4060	4060	4060	4060	0
270	20241220	163600	231899025	4060	4060	4060	4060	0
271	20241220	163500	231899025	4060	4060	4060	4060	0
272	20241220	163400	231899025	4060	4060	4060	4060	878
273	20241220	163300	231899025	4060	4060	4060	4060	0
274	20241220	163200	231899025	4060	4060	4060	4060	0
275	20241220	163100	231899025	4060	4060	4060	4060	0
276	20241220	163000	231899025	4060	4060	4060	4060	0
277	20241220	162900	231899025	4060	4060	4060	4060	0
278	20241220	162800	231899025	4060	4060	4060	4060	0
279	20241220	162700	231899025	4060	4060	4060	4060	0
280	20241220	162600	231899025	4060	4060	4060	4060	0
281	20241220	162500	231899025	4060	4060	4060	4060	0
282	20241220	162400	231899025	4060	4060	4060	4060	0
283	20241220	162300	231899025	4060	4060	4060	4060	0
284	20241220	162200	231899025	4060	4060	4060	4060	0
285	20241220	162100	231899025	4060	4060	4060	4060	0
286	20241220	162000	231899025	4060	4060	4060	4060	0
287	20241220	161900	231899025	4060	4060	4060	4060	0
288	20241220	161800	231899025	4060	4060	4060	4060	0
289	20241220	161700	231899025	4060	4060	4060	4060	0
290	20241220	161600	231899025	4060	4060	4060	4060	0
291	20241220	161500	231899025	4060	4060	4060	4060	0
292	20241220	161400	231899025	4060	4060	4060	4060	0
293	20241220	161300	231899025	4060	4060	4060	4060	0
294	20241220	161200	231899025	4060	4060	4060	4060	0
295	20241220	161100	231899025	4060	4060	4060	4060	0
296	20241220	161000	231899025	4060	4060	4060	4060	0
297	20241220	160900	231899025	4060	4060	4060	4060	0
298	20241220	160800	231899025	4060	4060	4060	4060	0
299	20241220	160700	231899025	4060	4060	4060	4060	0
300	20241220	160600	231899025	4060	4060	4060	4060	0
301	20241220	160500	231899025	4060	4060	4060	4060	0
302	20241220	160400	231899025	4060	4060	4060	4060	878
303	20241220	160300	231899025	4060	4060	4060	4060	0
304	20241220	160200	231899025	4060	4060	4060	4060	0
305	20241220	160100	231899025	4060	4060	4060	4060	0
306	20241220	160000	231899025	4060	4060	4060	4060	0
307	20241220	155900	231899025	4060	4060	4060	4060	0
308	20241220	155800	231899025	4060	4060	4060	4060	0
309	20241220	155700	231899025	4060	4060	4060	4060	0
310	20241220	155600	231899025	4060	4060	4060	4060	0
311	20241220	155500	231899025	4060	4060	4060	4060	0
312	20241220	155400	231899025	4060	4060	4060	4060	0
313	20241220	155300	231899025	4060	4060	4060	4060	0
314	20241220	155200	231899025	4060	4060	4060	4060	0
315	20241220	155100	231899025	4060	4060	4060	4060	0
316	20241220	155000	231899025	4060	4060	4060	4060	0
317	20241220	154900	231899025	4060	4060	4060	4060	0
318	20241220	154800	231899025	4060	4060	4060	4060	0
319	20241220	154700	231899025	4060	4060	4060	4060	0
320	20241220	154600	231899025	4060	4060	4060	4060	0
321	20241220	154500	231899025	4060	4060	4060	4060	0
322	20241220	154400	231899025	4060	4060	4060	4060	0
323	20241220	154300	231899025	4060	4060	4060	4060	0
324	20241220	154200	231899025	4060	4060	4060	4060	0
325	20241220	154100	231899025	4060	4060	4060	4060	0
326	20241220	154000	231899025	4060	4060	4060	4060	0
327	20241220	153900	231899025	4060	4060	4060	4060	0
328	20241220	153800	231899025	4060	4060	4060	4060	0
329	20241220	153700	231899025	4060	4060	4060	4060	0
330	20241220	153600	231899025	4060	4060	4060	4060	0
331	20241220	153500	231899025	4060	4060	4060	4060	0
332	20241220	153400	231899025	4060	4060	4060	4060	878
333	20241220	153300	231899025	4060	4060	4060	4060	0
334	20241220	153200	231899025	4060	4060	4060	4060	0
335	20241220	153100	231899025	4060	4060	4060	4060	0
336	20241220	153000	231899025	4060	4060	4060	4060	878
337	20241220	152900	228334345	4040	4040	4040	4040	0
338	20241220	152800	228334345	4040	4040	4040	4040	0
339	20241220	152700	228334345	4040	4040	4040	4040	0
340	20241220	152600	228334345	4040	4040	4040	4040	0
341	20241220	152500	228334345	4040	4040	4040	4040	0
342	20241220	152400	228334345	4040	4040	4040	4040	0
343	20241220	152300	228334345	4040	4040	4040	4040	0
344	20241220	152200	228334345	4040	4040	4040	4040	0
345	20241220	152100	228334345	4040	4040	4040	4040	0
346	20241220	152000	228334345	4040	4040	4040	4040	0
347	20241220	151900	228334345	4040	4015	4040	4015	489
348	20241220	151800	226365445	4005	4010	4010	4005	346
349	20241220	151700	224979590	4015	4015	4015	4015	119
350	20241220	151600	224501805	4020	4020	4020	4020	14
351	20241220	151500	224445525	4020	4020	4020	4020	0
352	20241220	151400	224445525	4020	4020	4020	4020	0
353	20241220	151300	224445525	4020	4020	4020	4020	61
354	20241220	151200	224200305	4020	4020	4020	4020	50
355	20241220	151100	223999305	4025	4025	4025	4025	40
356	20241220	151000	223838305	4020	4020	4020	4020	0
357	20241220	150900	223838305	4020	4000	4020	4000	209
358	20241220	150800	222999385	4015	4015	4015	4015	3
359	20241220	150700	222987340	3975	3980	3980	3970	121
360	20241220	150600	222505795	3965	4020	4030	3965	1561
361	20241220	150500	216276510	4020	4010	4020	4010	113
362	20241220	150400	215823175	4000	4000	4000	4000	145
363	20241220	150300	215243175	4000	4000	4000	4000	164
364	20241220	150200	214587175	4005	4020	4025	4005	1088
365	20241220	150100	210224110	4020	4020	4020	4020	0
366	20241220	150000	210224110	4020	4025	4025	4020	136
367	20241220	145900	209677245	4025	4025	4025	4025	0
368	20241220	145800	209677245	4025	4025	4025	4025	10
369	20241220	145700	209636995	4040	4030	4040	4025	48
370	20241220	145600	209443565	4040	4025	4040	4025	195
371	20241220	145500	208658675	4030	4035	4035	4030	28
372	20241220	145400	208545800	4040	4040	4040	4040	3
373	20241220	145300	208533680	4040	4040	4040	4040	4
374	20241220	145200	208517520	4030	4030	4030	4030	0
375	20241220	145100	208517520	4030	4030	4030	4030	0
376	20241220	145000	208517520	4030	4030	4030	4030	0
377	20241220	144900	208517520	4030	4030	4030	4030	0
378	20241220	144800	208517520	4030	4045	4045	4020	690
379	20241220	144700	205740890	4045	4040	4045	4040	500
380	20241220	144600	203719500	4030	4035	4035	4030	275
381	20241220	144500	202610700	4040	4040	4040	4040	0
382	20241220	144400	202610700	4040	4040	4040	4040	0
383	20241220	144300	202610700	4040	4040	4040	4040	0
384	20241220	144200	202610700	4040	4040	4040	4040	0
385	20241220	144100	202610700	4040	4040	4040	4040	0
386	20241220	144000	202610700	4040	4035	4040	4035	344
387	20241220	143900	201221600	4040	4040	4040	4040	141
388	20241220	143800	200651960	4040	4040	4040	4040	57
389	20241220	143700	200421680	4040	4040	4040	4040	27
390	20241220	143600	200312600	4040	4040	4040	4040	51
391	20241220	143500	200106560	4050	4050	4050	4050	0
392	20241220	143400	200106560	4050	4040	4050	4040	4
393	20241220	143300	200090380	4040	4040	4040	4040	93
394	20241220	143200	199714660	4045	4045	4045	4045	7
395	20241220	143100	199686345	4040	4040	4040	4040	349
396	20241220	143000	198276385	4040	4050	4050	4040	845
397	20241220	142900	194860325	4055	4055	4055	4055	3
398	20241220	142800	194848160	4050	4050	4050	4050	278
399	20241220	142700	193722260	4050	4055	4055	4050	1363
400	20241220	142600	188199950	4060	4060	4060	4060	20
401	20241220	142500	188118750	4060	4060	4060	4060	0
402	20241220	142400	188118750	4060	4060	4060	4060	12
403	20241220	142300	188070030	4060	4060	4060	4060	32
404	20241220	142200	187940110	4060	4060	4060	4060	800
405	20241220	142100	184692110	4065	4065	4065	4065	300
406	20241220	142000	183472610	4065	4065	4065	4065	0
407	20241220	141900	183472610	4065	4065	4065	4065	0
408	20241220	141800	183472610	4065	4065	4065	4065	563
409	20241220	141700	181184015	4070	4070	4070	4070	0
410	20241220	141600	181184015	4070	4070	4070	4070	33
411	20241220	141500	181049705	4070	4070	4070	4070	327
412	20241220	141400	179718815	4070	4080	4080	4070	1080
413	20241220	141300	175319115	4085	4085	4085	4085	0
414	20241220	141200	175319115	4085	4085	4085	4085	0
415	20241220	141100	175319115	4085	4085	4085	4085	0
416	20241220	141000	175319115	4085	4085	4085	4085	0
417	20241220	140900	175319115	4085	4085	4085	4085	0
418	20241220	140800	175319115	4085	4085	4085	4085	0
419	20241220	140700	175319115	4085	4085	4085	4085	0
420	20241220	140600	175319115	4085	4085	4085	4085	0
421	20241220	140500	175319115	4085	4085	4085	4085	1
422	20241220	140400	175315030	4080	4080	4080	4080	0
423	20241220	140300	175315030	4080	4080	4080	4080	0
424	20241220	140200	175315030	4080	4080	4080	4080	0
425	20241220	140100	175315030	4080	4080	4080	4080	2
426	20241220	140000	175306870	4095	4095	4095	4095	0
427	20241220	135900	175306870	4095	4095	4095	4095	0
428	20241220	135800	175306870	4095	4095	4095	4095	0
429	20241220	135700	175306870	4095	4095	4095	4095	0
430	20241220	135600	175306870	4095	4095	4095	4095	0
431	20241220	135500	175306870	4095	4070	4095	4070	290
432	20241220	135400	174123070	4075	4075	4075	4075	0
433	20241220	135300	174123070	4075	4075	4075	4075	0
434	20241220	135200	174123070	4075	4075	4075	4075	0
435	20241220	135100	174123070	4075	4075	4075	4075	0
436	20241220	135000	174123070	4075	4075	4075	4075	0
437	20241220	134900	174123070	4075	4070	4075	4070	4
438	20241220	134800	174106780	4075	4075	4075	4075	0
439	20241220	134700	174106780	4075	4075	4075	4075	25
440	20241220	134600	174004905	4075	4075	4075	4075	678
441	20241220	134500	171242055	4080	4080	4080	4080	26
442	20241220	134400	171135975	4090	4090	4090	4090	0
443	20241220	134300	171135975	4090	4090	4090	4090	0
444	20241220	134200	171135975	4090	4090	4090	4090	0
445	20241220	134100	171135975	4090	4090	4090	4090	0
446	20241220	134000	171135975	4090	4090	4090	4090	0
447	20241220	133900	171135975	4090	4090	4090	4090	13
448	20241220	133800	171082805	4100	4100	4100	4100	0
449	20241220	133700	171082805	4100	4100	4100	4100	0
450	20241220	133600	171082805	4100	4100	4100	4100	0
451	20241220	133500	171082805	4100	4100	4100	4100	0
452	20241220	133400	171082805	4100	4100	4100	4100	0
453	20241220	133300	171082805	4100	4100	4100	4100	0
454	20241220	133200	171082805	4100	4100	4100	4100	0
455	20241220	133100	171082805	4100	4100	4100	4100	0
456	20241220	133000	171082805	4100	4100	4100	4100	0
457	20241220	132900	171082805	4100	4100	4100	4100	0
458	20241220	132800	171082805	4100	4100	4100	4100	0
459	20241220	132700	171082805	4100	4100	4100	4100	0
460	20241220	132600	171082805	4100	4100	4100	4100	0
461	20241220	132500	171082805	4100	4100	4100	4100	0
462	20241220	132400	171082805	4100	4100	4100	4100	1
463	20241220	132300	171078705	4095	4095	4095	4095	1
464	20241220	132200	171074610	4090	4085	4095	4085	122
465	20241220	132100	170575630	4080	4080	4080	4080	0
466	20241220	132000	170575630	4080	4080	4080	4080	0
467	20241220	131900	170575630	4080	4080	4080	4080	0
468	20241220	131800	170575630	4080	4080	4080	4080	0
469	20241220	131700	170575630	4080	4075	4080	4075	307
470	20241220	131600	169324595	4075	4075	4075	4075	0
471	20241220	131500	169324595	4075	4075	4075	4075	200
472	20241220	131400	168509595	4085	4085	4085	4085	0
473	20241220	131300	168509595	4085	4085	4085	4085	0
474	20241220	131200	168509595	4085	4085	4085	4085	1
475	20241220	131100	168505510	4075	4075	4075	4075	0
476	20241220	131000	168505510	4075	4075	4075	4075	0
477	20241220	130900	168505510	4075	4075	4075	4075	0
478	20241220	130800	168505510	4075	4075	4075	4075	0
479	20241220	130700	168505510	4075	4075	4075	4075	0
480	20241220	130600	168505510	4075	4075	4075	4075	0
481	20241220	130500	168505510	4075	4075	4075	4075	2
482	20241220	130400	168497360	4075	4075	4075	4075	0
483	20241220	130300	168497360	4075	4075	4075	4075	1
484	20241220	130200	168493285	4075	4075	4075	4075	0
485	20241220	130100	168493285	4075	4075	4075	4075	0
486	20241220	130000	168493285	4075	4075	4075	4075	10
487	20241220	125900	168452535	4075	4075	4075	4075	0
488	20241220	125800	168452535	4075	4075	4075	4075	0
489	20241220	125700	168452535	4075	4075	4075	4075	0
490	20241220	125600	168452535	4075	4075	4075	4075	9
491	20241220	125500	168415860	4075	4075	4075	4075	0
492	20241220	125400	168415860	4075	4075	4075	4075	0
493	20241220	125300	168415860	4075	4075	4075	4075	84
494	20241220	125200	168073560	4075	4075	4075	4075	200
495	20241220	125100	167258560	4070	4070	4070	4070	0
496	20241220	125000	167258560	4070	4070	4070	4070	0
497	20241220	124900	167258560	4070	4080	4080	4070	1007
498	20241220	124800	163152600	4080	4080	4080	4080	150
499	20241220	124700	162540600	4105	4105	4105	4105	0
500	20241220	124600	162540600	4105	4105	4105	4105	0
501	20241220	124500	162540600	4105	4105	4105	4105	16
502	20241220	124400	162474920	4080	4080	4080	4080	0
503	20241220	124300	162474920	4080	4080	4080	4080	0
504	20241220	124200	162474920	4080	4080	4080	4080	0
505	20241220	124100	162474920	4080	4080	4080	4080	1
506	20241220	124000	162470840	4080	4080	4080	4080	0
507	20241220	123900	162470840	4080	4080	4080	4080	0
508	20241220	123800	162470840	4080	4080	4080	4080	0
509	20241220	123700	162470840	4080	4080	4080	4080	0
510	20241220	123600	162470840	4080	4085	4085	4080	766
511	20241220	123500	159345370	4090	4090	4090	4090	146
512	20241220	123400	158748230	4090	4090	4090	4090	0
513	20241220	123300	158748230	4090	4090	4090	4090	0
514	20241220	123200	158748230	4090	4090	4090	4090	0
515	20241220	123100	158748230	4090	4090	4090	4090	0
516	20241220	123000	158748230	4090	4090	4090	4090	0
517	20241220	122900	158748230	4090	4090	4090	4090	0
518	20241220	122800	158748230	4090	4090	4090	4090	20
519	20241220	122700	158666430	4085	4085	4085	4085	0
520	20241220	122600	158666430	4085	4085	4085	4085	373
521	20241220	122500	157142725	4085	4085	4085	4085	100
522	20241220	122400	156734225	4075	4075	4075	4075	0
523	20241220	122300	156734225	4075	4075	4075	4075	500
524	20241220	122200	154696725	4075	4075	4075	4075	74
525	20241220	122100	154395175	4070	4070	4070	4070	100
526	20241220	122000	153988175	4065	4130	4130	4065	2173
527	20241220	121900	145139005	4095	4095	4095	4095	53
528	20241220	121800	144921970	4095	4095	4095	4095	0
529	20241220	121700	144921970	4095	4095	4095	4095	0
530	20241220	121600	144921970	4095	4120	4120	4095	1854
531	20241220	121500	137325340	4130	4130	4130	4130	2
532	20241220	121400	137317080	4125	4125	4125	4125	0
533	20241220	121300	137317080	4125	4125	4125	4125	0
534	20241220	121200	137317080	4125	4165	4165	4125	284
535	20241220	121100	136145400	4170	4175	4175	4170	12
536	20241220	121000	136095350	4180	4180	4180	4180	0
537	20241220	120900	136095350	4180	4180	4180	4180	0
538	20241220	120800	136095350	4180	4180	4180	4180	20
539	20241220	120700	136011750	4185	4185	4185	4185	0
540	20241220	120600	136011750	4185	4185	4185	4185	47
541	20241220	120500	135815055	4190	4100	4200	4100	4917
542	20241220	120400	115408880	4075	4075	4075	4075	0
543	20241220	120300	115408880	4075	4075	4075	4075	0
544	20241220	120200	115408880	4075	4075	4075	4075	208
545	20241220	120100	114561280	4075	4075	4075	4075	0
546	20241220	120000	114561280	4075	4075	4075	4075	0
547	20241220	115900	114561280	4075	4080	4080	4075	450
548	20241220	115800	112727190	4110	4110	4110	4110	0
549	20241220	115700	112727190	4110	4110	4110	4110	0
550	20241220	115600	112727190	4110	4110	4110	4110	0
551	20241220	115500	112727190	4110	4110	4110	4110	0
552	20241220	115400	112727190	4110	4110	4110	4110	0
553	20241220	115300	112727190	4110	4110	4110	4110	0
554	20241220	115200	112727190	4110	4110	4110	4110	0
555	20241220	115100	112727190	4110	4110	4110	4110	0
556	20241220	115000	112727190	4110	4110	4110	4110	0
557	20241220	114900	112727190	4110	4110	4110	4110	0
558	20241220	114800	112727190	4110	4110	4110	4110	0
559	20241220	114700	112727190	4110	4110	4110	4110	0
560	20241220	114600	112727190	4110	4110	4110	4110	0
561	20241220	114500	112727190	4110	4110	4110	4110	0
562	20241220	114400	112727190	4110	4110	4110	4110	0
563	20241220	114300	112727190	4110	4110	4110	4110	0
564	20241220	114200	112727190	4110	4110	4110	4110	8
565	20241220	114100	112694310	4125	4105	4125	4105	83
566	20241220	114000	112352400	4085	4085	4085	4085	0
567	20241220	113900	112352400	4085	4085	4085	4085	0
568	20241220	113800	112352400	4085	4080	4085	4080	11
569	20241220	113700	112307515	4080	4085	4085	4080	360
570	20241220	113600	110838250	4090	4090	4090	4090	5
571	20241220	113500	110817800	4090	4090	4090	4090	1
572	20241220	113400	110813710	4090	4090	4090	4090	12
573	20241220	113300	110764630	4080	4080	4080	4080	0
574	20241220	113200	110764630	4080	4080	4080	4080	0
575	20241220	113100	110764630	4080	4080	4080	4080	0
576	20241220	113000	110764630	4080	4080	4080	4080	0
577	20241220	112900	110764630	4080	4080	4080	4080	0
578	20241220	112800	110764630	4080	4080	4080	4080	0
579	20241220	112700	110764630	4080	4080	4080	4080	0
580	20241220	112600	110764630	4080	4080	4080	4080	0
581	20241220	112500	110764630	4080	4080	4080	4080	0
582	20241220	112400	110764630	4080	4080	4080	4080	0
583	20241220	112300	110764630	4080	4080	4080	4080	217
584	20241220	112200	109879270	4080	4080	4080	4075	860
585	20241220	112100	106371005	4085	4085	4085	4085	2
586	20241220	112000	106362835	4085	4085	4085	4085	117
587	20241220	111900	105884890	4085	4085	4085	4085	0
588	20241220	111800	105884890	4085	4085	4085	4085	0
589	20241220	111700	105884890	4085	4085	4085	4085	0
590	20241220	111600	105884890	4085	4085	4085	4085	0
591	20241220	111500	105884890	4085	4085	4085	4085	0
592	20241220	111400	105884890	4085	4085	4085	4085	0
593	20241220	111300	105884890	4085	4085	4085	4085	0
594	20241220	111200	105884890	4085	4090	4090	4085	1067
595	20241220	111100	101523300	4090	4090	4090	4090	0
596	20241220	111000	101523300	4090	4090	4090	4090	0
597	20241220	110900	101523300	4090	4095	4095	4090	119
598	20241220	110800	101036245	4095	4095	4095	4095	31
599	20241220	110700	100909300	4095	4095	4095	4095	69
600	20241220	110600	100626745	4095	4095	4095	4095	0
601	20241220	110500	100626745	4095	4095	4095	4095	0
602	20241220	110400	100626745	4095	4095	4095	4095	0
603	20241220	110300	100626745	4095	4095	4095	4095	0
604	20241220	110200	100626745	4095	4095	4095	4095	2
605	20241220	110100	100618555	4095	4095	4095	4095	20
606	20241220	110000	100536655	4095	4095	4095	4095	30
607	20241220	105900	100413805	4115	4115	4115	4115	1
608	20241220	105800	100409690	4095	4095	4095	4095	0
609	20241220	105700	100409690	4095	4095	4095	4095	0
610	20241220	105600	100409690	4095	4095	4095	4095	0
611	20241220	105500	100409690	4095	4095	4095	4095	65
612	20241220	105400	100143515	4095	4095	4095	4095	171
613	20241220	105300	99443270	4095	4095	4095	4095	10
614	20241220	105200	99402320	4095	4095	4095	4095	30
615	20241220	105100	99279470	4095	4095	4095	4095	0
616	20241220	105000	99279470	4095	4095	4095	4095	0
617	20241220	104900	99279470	4095	4095	4095	4095	43
618	20241220	104800	99103385	4105	4105	4105	4105	0
619	20241220	104700	99103385	4105	4105	4105	4105	0
620	20241220	104600	99103385	4105	4105	4105	4105	500
621	20241220	104500	97050885	4120	4120	4120	4120	0
622	20241220	104400	97050885	4120	4120	4120	4120	0
623	20241220	104300	97050885	4120	4120	4120	4120	0
624	20241220	104200	97050885	4120	4120	4120	4120	500
625	20241220	104100	94990885	4120	4120	4120	4120	0
626	20241220	104000	94990885	4120	4120	4120	4120	0
627	20241220	103900	94990885	4120	4100	4120	4100	52
628	20241220	103800	94777665	4090	4090	4090	4090	0
629	20241220	103700	94777665	4090	4090	4090	4090	0
630	20241220	103600	94777665	4090	4090	4090	4090	0
631	20241220	103500	94777665	4090	4090	4090	4090	0
632	20241220	103400	94777665	4090	4090	4090	4090	3
633	20241220	103300	94765395	4100	4090	4100	4090	149
634	20241220	103200	94154515	4100	4100	4100	4100	0
635	20241220	103100	94154515	4100	4095	4100	4090	700
636	20241220	103000	91287125	4100	4100	4100	4100	100
637	20241220	102900	90877125	4095	4095	4095	4095	0
638	20241220	102800	90877125	4095	4095	4095	4095	0
639	20241220	102700	90877125	4095	4095	4095	4095	40
640	20241220	102600	90713325	4100	4100	4100	4100	4
641	20241220	102500	90696925	4100	4100	4100	4100	0
642	20241220	102400	90696925	4100	4100	4100	4100	0
643	20241220	102300	90696925	4100	4100	4100	4100	0
644	20241220	102200	90696925	4100	4100	4100	4100	0
645	20241220	102100	90696925	4100	4100	4100	4100	1
646	20241220	102000	90692825	4100	4100	4100	4100	400
647	20241220	101900	89052825	4100	4100	4100	4100	0
648	20241220	101800	89052825	4100	4100	4100	4100	0
649	20241220	101700	89052825	4100	4100	4100	4100	0
650	20241220	101600	89052825	4100	4100	4100	4100	0
651	20241220	101500	89052825	4100	4100	4100	4100	0
652	20241220	101400	89052825	4100	4125	4125	4100	13
653	20241220	101300	88999500	4125	4125	4125	4125	1
654	20241220	101200	88995375	4125	4125	4125	4125	4
655	20241220	101100	88978875	4125	4125	4125	4125	5
656	20241220	101000	88958250	4125	4125	4125	4125	1
657	20241220	100900	88954125	4095	4095	4095	4095	0
658	20241220	100800	88954125	4095	4100	4100	4095	100
659	20241220	100700	88544375	4095	4095	4095	4095	16
660	20241220	100600	88478855	4095	4115	4115	4095	800
661	20241220	100500	85196865	4115	4115	4115	4115	0
662	20241220	100400	85196865	4115	4115	4115	4115	10
663	20241220	100300	85155715	4115	4115	4115	4115	90
664	20241220	100200	84785365	4135	4135	4135	4135	0
665	20241220	100100	84785365	4135	4135	4135	4135	0
666	20241220	100000	84785365	4135	4135	4135	4135	0
667	20241220	095900	84785365	4135	4135	4135	4135	53
668	20241220	095800	84566210	4120	4120	4120	4120	100
669	20241220	095700	84154210	4120	4120	4120	4120	0
670	20241220	095600	84154210	4120	4120	4120	4120	0
671	20241220	095500	84154210	4120	4120	4120	4120	0
672	20241220	095400	84154210	4120	4120	4120	4120	0
673	20241220	095300	84154210	4120	4120	4120	4120	12
674	20241220	095200	84104770	4120	4120	4120	4120	58
675	20241220	095100	83865810	4120	4120	4120	4120	10
676	20241220	095000	83824610	4120	4125	4130	4115	258
677	20241220	094900	82762115	4130	4130	4130	4130	201
678	20241220	094800	81931985	4130	4125	4130	4125	100
679	20241220	094700	81519370	4120	4120	4120	4120	0
680	20241220	094600	81519370	4120	4120	4120	4120	20
681	20241220	094500	81436970	4120	4120	4120	4120	10
682	20241220	094400	81395770	4120	4120	4120	4120	106
683	20241220	094300	80959050	4120	4120	4120	4120	1
684	20241220	094200	80954930	4120	4120	4120	4120	0
685	20241220	094100	80954930	4120	4120	4120	4120	21
686	20241220	094000	80868410	4120	4120	4120	4115	131
687	20241220	093900	80328985	4125	4125	4125	4125	1
688	20241220	093800	80324860	4120	4120	4120	4120	0
689	20241220	093700	80324860	4120	4120	4120	4120	118
690	20241220	093600	79838700	4120	4120	4120	4120	102
691	20241220	093500	79418460	4120	4120	4120	4120	56
692	20241220	093400	79187740	4115	4115	4115	4115	63
693	20241220	093300	78928495	4110	4110	4110	4110	0
694	20241220	093200	78928495	4110	4110	4110	4110	16
695	20241220	093100	78862735	4100	4100	4100	4100	234
696	20241220	093000	77903335	4100	4100	4100	4100	0
697	20241220	092900	77903335	4100	4100	4100	4100	0
698	20241220	092800	77903335	4100	4100	4100	4100	0
699	20241220	092700	77903335	4100	4100	4100	4100	40
700	20241220	092600	77739335	4085	4090	4090	4085	685
701	20241220	092500	74938170	4090	4090	4090	4090	83
702	20241220	092400	74598700	4090	4090	4090	4090	0
703	20241220	092300	74598700	4090	4090	4090	4090	0
704	20241220	092200	74598700	4090	4090	4090	4090	56
705	20241220	092100	74369660	4090	4090	4090	4090	804
706	20241220	092000	71081300	4090	4090	4090	4090	700
707	20241220	091900	68218300	4095	4095	4095	4095	0
708	20241220	091800	68218300	4095	4080	4095	4080	782
709	20241220	091700	65027200	4080	4105	4105	4075	201
710	20241220	091600	64207665	4115	4085	4120	4065	2334
711	20241220	091500	54692565	4085	4085	4085	4065	1565
712	20241220	091400	48314730	4140	4165	4165	4080	6483
713	20241220	091300	21613720	4165	4185	4185	4165	146
714	20241220	091200	21005605	4160	4160	4160	4160	200
715	20241220	091100	20173605	4160	4170	4170	4160	830
716	20241220	091000	16713585	4175	4175	4175	4175	203
717	20241220	090900	15866060	4175	4225	4225	4175	335
718	20241220	090800	14467385	4180	4180	4180	4180	336
719	20241220	090700	13062905	4235	4180	4235	4180	76
720	20241220	090600	12744675	4235	4185	4235	4185	31
721	20241220	090500	12614890	4185	4190	4190	4185	820
722	20241220	090400	9179980	4225	4225	4225	4225	0
723	20241220	090300	9179980	4225	4225	4225	4225	337
724	20241220	090200	7756155	4170	4170	4170	4170	50
725	20241220	090100	7547655	4225	4215	4225	4170	1617
726	20241220	090000	740200	4240	4215	4240	4215	175