KissMeData/171120/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203200	856915185	2860	2860	2860	2860	763
3	20241220	203100	856915185	2860	2860	2860	2860	0
4	20241220	203000	856915185	2860	2860	2860	2860	0
5	20241220	202900	856915185	2860	2860	2860	2860	0
6	20241220	202800	856915185	2860	2860	2860	2860	0
7	20241220	202700	856915185	2860	2860	2860	2860	0
8	20241220	202600	856915185	2860	2860	2860	2860	0
9	20241220	202500	856915185	2860	2860	2860	2860	0
10	20241220	202400	856915185	2860	2860	2860	2860	0
11	20241220	202300	856915185	2860	2860	2860	2860	0
12	20241220	202200	856915185	2860	2860	2860	2860	0
13	20241220	202100	856915185	2860	2860	2860	2860	0
14	20241220	202000	856915185	2860	2860	2860	2860	0
15	20241220	201900	856915185	2860	2860	2860	2860	0
16	20241220	201800	856915185	2860	2860	2860	2860	0
17	20241220	201700	856915185	2860	2860	2860	2860	0
18	20241220	201600	856915185	2860	2860	2860	2860	0
19	20241220	201500	856915185	2860	2860	2860	2860	0
20	20241220	201400	856915185	2860	2860	2860	2860	0
21	20241220	201300	856915185	2860	2860	2860	2860	0
22	20241220	201200	856915185	2860	2860	2860	2860	0
23	20241220	201100	856915185	2860	2860	2860	2860	0
24	20241220	201000	856915185	2860	2860	2860	2860	0
25	20241220	200900	856915185	2860	2860	2860	2860	0
26	20241220	200800	856915185	2860	2860	2860	2860	0
27	20241220	200700	856915185	2860	2860	2860	2860	0
28	20241220	200600	856915185	2860	2860	2860	2860	0
29	20241220	200500	856915185	2860	2860	2860	2860	0
30	20241220	200400	856915185	2860	2860	2860	2860	0
31	20241220	200300	856915185	2860	2860	2860	2860	0
32	20241220	200200	856915185	2860	2860	2860	2860	763
33	20241220	200100	856915185	2860	2860	2860	2860	0
34	20241220	200000	856915185	2860	2860	2860	2860	0
35	20241220	195900	856915185	2860	2860	2860	2860	0
36	20241220	195800	856915185	2860	2860	2860	2860	0
37	20241220	195700	856915185	2860	2860	2860	2860	0
38	20241220	195600	856915185	2860	2860	2860	2860	0
39	20241220	195500	856915185	2860	2860	2860	2860	0
40	20241220	195400	856915185	2860	2860	2860	2860	0
41	20241220	195300	856915185	2860	2860	2860	2860	0
42	20241220	195200	856915185	2860	2860	2860	2860	0
43	20241220	195100	856915185	2860	2860	2860	2860	0
44	20241220	195000	856915185	2860	2860	2860	2860	0
45	20241220	194900	856915185	2860	2860	2860	2860	0
46	20241220	194800	856915185	2860	2860	2860	2860	0
47	20241220	194700	856915185	2860	2860	2860	2860	0
48	20241220	194600	856915185	2860	2860	2860	2860	0
49	20241220	194500	856915185	2860	2860	2860	2860	0
50	20241220	194400	856915185	2860	2860	2860	2860	0
51	20241220	194300	856915185	2860	2860	2860	2860	0
52	20241220	194200	856915185	2860	2860	2860	2860	0
53	20241220	194100	856915185	2860	2860	2860	2860	0
54	20241220	194000	856915185	2860	2860	2860	2860	0
55	20241220	193900	856915185	2860	2860	2860	2860	0
56	20241220	193800	856915185	2860	2860	2860	2860	0
57	20241220	193700	856915185	2860	2860	2860	2860	0
58	20241220	193600	856915185	2860	2860	2860	2860	0
59	20241220	193500	856915185	2860	2860	2860	2860	0
60	20241220	193400	856915185	2860	2860	2860	2860	0
61	20241220	193300	856915185	2860	2860	2860	2860	0
62	20241220	193200	856915185	2860	2860	2860	2860	763
63	20241220	193100	856915185	2860	2860	2860	2860	0
64	20241220	193000	856915185	2860	2860	2860	2860	0
65	20241220	192900	856915185	2860	2860	2860	2860	0
66	20241220	192800	856915185	2860	2860	2860	2860	0
67	20241220	192700	856915185	2860	2860	2860	2860	0
68	20241220	192600	856915185	2860	2860	2860	2860	0
69	20241220	192500	856915185	2860	2860	2860	2860	0
70	20241220	192400	856915185	2860	2860	2860	2860	0
71	20241220	192300	856915185	2860	2860	2860	2860	0
72	20241220	192200	856915185	2860	2860	2860	2860	0
73	20241220	192100	856915185	2860	2860	2860	2860	0
74	20241220	192000	856915185	2860	2860	2860	2860	0
75	20241220	191900	856915185	2860	2860	2860	2860	0
76	20241220	191800	856915185	2860	2860	2860	2860	0
77	20241220	191700	856915185	2860	2860	2860	2860	0
78	20241220	191600	856915185	2860	2860	2860	2860	0
79	20241220	191500	856915185	2860	2860	2860	2860	0
80	20241220	191400	856915185	2860	2860	2860	2860	0
81	20241220	191300	856915185	2860	2860	2860	2860	0
82	20241220	191200	856915185	2860	2860	2860	2860	0
83	20241220	191100	856915185	2860	2860	2860	2860	0
84	20241220	191000	856915185	2860	2860	2860	2860	0
85	20241220	190900	856915185	2860	2860	2860	2860	0
86	20241220	190800	856915185	2860	2860	2860	2860	0
87	20241220	190700	856915185	2860	2860	2860	2860	0
88	20241220	190600	856915185	2860	2860	2860	2860	0
89	20241220	190500	856915185	2860	2860	2860	2860	0
90	20241220	190400	856915185	2860	2860	2860	2860	0
91	20241220	190300	856915185	2860	2860	2860	2860	0
92	20241220	190200	856915185	2860	2860	2860	2860	763
93	20241220	190100	856915185	2860	2860	2860	2860	0
94	20241220	190000	856915185	2860	2860	2860	2860	0
95	20241220	185900	856915185	2860	2860	2860	2860	0
96	20241220	185800	856915185	2860	2860	2860	2860	0
97	20241220	185700	856915185	2860	2860	2860	2860	0
98	20241220	185600	856915185	2860	2860	2860	2860	0
99	20241220	185500	856915185	2860	2860	2860	2860	0
100	20241220	185400	856915185	2860	2860	2860	2860	0
101	20241220	185300	856915185	2860	2860	2860	2860	0
102	20241220	185200	856915185	2860	2860	2860	2860	0
103	20241220	185100	856915185	2860	2860	2860	2860	0
104	20241220	185000	856915185	2860	2860	2860	2860	0
105	20241220	184900	856915185	2860	2860	2860	2860	0
106	20241220	184800	856915185	2860	2860	2860	2860	0
107	20241220	184700	856915185	2860	2860	2860	2860	0
108	20241220	184600	856915185	2860	2860	2860	2860	0
109	20241220	184500	856915185	2860	2860	2860	2860	0
110	20241220	184400	856915185	2860	2860	2860	2860	0
111	20241220	184300	856915185	2860	2860	2860	2860	0
112	20241220	184200	856915185	2860	2860	2860	2860	0
113	20241220	184100	856915185	2860	2860	2860	2860	0
114	20241220	184000	856915185	2860	2860	2860	2860	0
115	20241220	183900	856915185	2860	2860	2860	2860	0
116	20241220	183800	856915185	2860	2860	2860	2860	0
117	20241220	183700	856915185	2860	2860	2860	2860	0
118	20241220	183600	856915185	2860	2860	2860	2860	0
119	20241220	183500	856915185	2860	2860	2860	2860	0
120	20241220	183400	856915185	2860	2860	2860	2860	0
121	20241220	183300	856915185	2860	2860	2860	2860	0
122	20241220	183200	856915185	2860	2860	2860	2860	763
123	20241220	183100	856915185	2860	2860	2860	2860	0
124	20241220	183000	856915185	2860	2860	2860	2860	0
125	20241220	182900	856915185	2860	2860	2860	2860	0
126	20241220	182800	856915185	2860	2860	2860	2860	0
127	20241220	182700	856915185	2860	2860	2860	2860	0
128	20241220	182600	856915185	2860	2860	2860	2860	0
129	20241220	182500	856915185	2860	2860	2860	2860	0
130	20241220	182400	856915185	2860	2860	2860	2860	0
131	20241220	182300	856915185	2860	2860	2860	2860	0
132	20241220	182200	856915185	2860	2860	2860	2860	0
133	20241220	182100	856915185	2860	2860	2860	2860	0
134	20241220	182000	856915185	2860	2860	2860	2860	0
135	20241220	181900	856915185	2860	2860	2860	2860	0
136	20241220	181800	856915185	2860	2860	2860	2860	0
137	20241220	181700	856915185	2860	2860	2860	2860	0
138	20241220	181600	856915185	2860	2860	2860	2860	0
139	20241220	181500	856915185	2860	2860	2860	2860	0
140	20241220	181400	856915185	2860	2860	2860	2860	0
141	20241220	181300	856915185	2860	2860	2860	2860	0
142	20241220	181200	856915185	2860	2860	2860	2860	0
143	20241220	181100	856915185	2860	2860	2860	2860	0
144	20241220	181000	856915185	2860	2860	2860	2860	0
145	20241220	180900	856915185	2860	2860	2860	2860	0
146	20241220	180800	856915185	2860	2860	2860	2860	0
147	20241220	180700	856915185	2860	2860	2860	2860	0
148	20241220	180600	856915185	2860	2860	2860	2860	0
149	20241220	180500	856915185	2860	2860	2860	2860	0
150	20241220	180400	856915185	2860	2860	2860	2860	0
151	20241220	180300	856915185	2860	2860	2860	2860	0
152	20241220	180200	856915185	2860	2860	2860	2860	763
153	20241220	180100	856915185	2860	2860	2860	2860	0
154	20241220	180000	856915185	2860	2860	2860	2860	0
155	20241220	175900	856915185	2860	2860	2860	2860	0
156	20241220	175800	856915185	2860	2860	2860	2860	0
157	20241220	175700	856915185	2860	2860	2860	2860	0
158	20241220	175600	856915185	2860	2860	2860	2860	0
159	20241220	175500	856915185	2860	2860	2860	2860	0
160	20241220	175400	856915185	2860	2860	2860	2860	0
161	20241220	175300	856915185	2860	2860	2860	2860	0
162	20241220	175200	856915185	2860	2860	2860	2860	0
163	20241220	175100	856915185	2860	2860	2860	2860	0
164	20241220	175000	856915185	2860	2860	2860	2860	0
165	20241220	174900	856915185	2860	2860	2860	2860	0
166	20241220	174800	856915185	2860	2860	2860	2860	0
167	20241220	174700	856915185	2860	2860	2860	2860	0
168	20241220	174600	856915185	2860	2860	2860	2860	0
169	20241220	174500	856915185	2860	2860	2860	2860	0
170	20241220	174400	856915185	2860	2860	2860	2860	0
171	20241220	174300	856915185	2860	2860	2860	2860	0
172	20241220	174200	856915185	2860	2860	2860	2860	0
173	20241220	174100	856915185	2860	2860	2860	2860	0
174	20241220	174000	856915185	2860	2860	2860	2860	0
175	20241220	173900	856915185	2860	2860	2860	2860	0
176	20241220	173800	856915185	2860	2860	2860	2860	0
177	20241220	173700	856915185	2860	2860	2860	2860	0
178	20241220	173600	856915185	2860	2860	2860	2860	0
179	20241220	173500	856915185	2860	2860	2860	2860	0
180	20241220	173400	856915185	2860	2860	2860	2860	0
181	20241220	173300	856915185	2860	2860	2860	2860	0
182	20241220	173200	856915185	2860	2860	2860	2860	763
183	20241220	173100	856915185	2860	2860	2860	2860	0
184	20241220	173000	856915185	2860	2860	2860	2860	0
185	20241220	172900	856915185	2860	2860	2860	2860	0
186	20241220	172800	856915185	2860	2860	2860	2860	0
187	20241220	172700	856915185	2860	2860	2860	2860	0
188	20241220	172600	856915185	2860	2860	2860	2860	0
189	20241220	172500	856915185	2860	2860	2860	2860	0
190	20241220	172400	856915185	2860	2860	2860	2860	0
191	20241220	172300	856915185	2860	2860	2860	2860	0
192	20241220	172200	856915185	2860	2860	2860	2860	0
193	20241220	172100	856915185	2860	2860	2860	2860	0
194	20241220	172000	856915185	2860	2860	2860	2860	0
195	20241220	171900	856915185	2860	2860	2860	2860	0
196	20241220	171800	856915185	2860	2860	2860	2860	0
197	20241220	171700	856915185	2860	2860	2860	2860	0
198	20241220	171600	856915185	2860	2860	2860	2860	0
199	20241220	171500	856915185	2860	2860	2860	2860	0
200	20241220	171400	856915185	2860	2860	2860	2860	0
201	20241220	171300	856915185	2860	2860	2860	2860	0
202	20241220	171200	856915185	2860	2860	2860	2860	0
203	20241220	171100	856915185	2860	2860	2860	2860	0
204	20241220	171000	856915185	2860	2860	2860	2860	0
205	20241220	170900	856915185	2860	2860	2860	2860	0
206	20241220	170800	856915185	2860	2860	2860	2860	0
207	20241220	170700	856915185	2860	2860	2860	2860	0
208	20241220	170600	856915185	2860	2860	2860	2860	0
209	20241220	170500	856915185	2860	2860	2860	2860	0
210	20241220	170400	856915185	2860	2860	2860	2860	0
211	20241220	170300	856915185	2860	2860	2860	2860	0
212	20241220	170200	856915185	2860	2860	2860	2860	763
213	20241220	170100	856915185	2860	2860	2860	2860	0
214	20241220	170000	856915185	2860	2860	2860	2860	0
215	20241220	165900	856915185	2860	2860	2860	2860	0
216	20241220	165800	856915185	2860	2860	2860	2860	0
217	20241220	165700	856915185	2860	2860	2860	2860	0
218	20241220	165600	856915185	2860	2860	2860	2860	0
219	20241220	165500	856915185	2860	2860	2860	2860	0
220	20241220	165400	856915185	2860	2860	2860	2860	0
221	20241220	165300	856915185	2860	2860	2860	2860	0
222	20241220	165200	856915185	2860	2860	2860	2860	0
223	20241220	165100	856915185	2860	2860	2860	2860	0
224	20241220	165000	856915185	2860	2860	2860	2860	0
225	20241220	164900	856915185	2860	2860	2860	2860	0
226	20241220	164800	856915185	2860	2860	2860	2860	0
227	20241220	164700	856915185	2860	2860	2860	2860	0
228	20241220	164600	856915185	2860	2860	2860	2860	0
229	20241220	164500	856915185	2860	2860	2860	2860	0
230	20241220	164400	856915185	2860	2860	2860	2860	0
231	20241220	164300	856915185	2860	2860	2860	2860	0
232	20241220	164200	856915185	2860	2860	2860	2860	0
233	20241220	164100	856915185	2860	2860	2860	2860	0
234	20241220	164000	856915185	2860	2860	2860	2860	0
235	20241220	163900	856915185	2860	2860	2860	2860	0
236	20241220	163800	856915185	2860	2860	2860	2860	0
237	20241220	163700	856915185	2860	2860	2860	2860	0
238	20241220	163600	856915185	2860	2860	2860	2860	0
239	20241220	163500	856915185	2860	2860	2860	2860	0
240	20241220	163400	856915185	2860	2860	2860	2860	0
241	20241220	163300	856915185	2860	2860	2860	2860	0
242	20241220	163200	856915185	2860	2860	2860	2860	763
243	20241220	163100	856915185	2860	2860	2860	2860	0
244	20241220	163000	856915185	2860	2860	2860	2860	0
245	20241220	162900	856915185	2860	2860	2860	2860	0
246	20241220	162800	856915185	2860	2860	2860	2860	0
247	20241220	162700	856915185	2860	2860	2860	2860	0
248	20241220	162600	856915185	2860	2860	2860	2860	0
249	20241220	162500	856915185	2860	2860	2860	2860	0
250	20241220	162400	856915185	2860	2860	2860	2860	0
251	20241220	162300	856915185	2860	2860	2860	2860	0
252	20241220	162200	856915185	2860	2860	2860	2860	0
253	20241220	162100	856915185	2860	2860	2860	2860	0
254	20241220	162000	856915185	2860	2860	2860	2860	0
255	20241220	161900	856915185	2860	2860	2860	2860	0
256	20241220	161800	856915185	2860	2860	2860	2860	0
257	20241220	161700	856915185	2860	2860	2860	2860	0
258	20241220	161600	856915185	2860	2860	2860	2860	0
259	20241220	161500	856915185	2860	2860	2860	2860	0
260	20241220	161400	856915185	2860	2860	2860	2860	0
261	20241220	161300	856915185	2860	2860	2860	2860	0
262	20241220	161200	856915185	2860	2860	2860	2860	0
263	20241220	161100	856915185	2860	2860	2860	2860	0
264	20241220	161000	856915185	2860	2860	2860	2860	0
265	20241220	160900	856915185	2860	2860	2860	2860	0
266	20241220	160800	856915185	2860	2860	2860	2860	0
267	20241220	160700	856915185	2860	2860	2860	2860	0
268	20241220	160600	856915185	2860	2860	2860	2860	0
269	20241220	160500	856915185	2860	2860	2860	2860	0
270	20241220	160400	856915185	2860	2860	2860	2860	0
271	20241220	160300	856915185	2860	2860	2860	2860	0
272	20241220	160200	856915185	2860	2860	2860	2860	763
273	20241220	160100	856915185	2860	2860	2860	2860	0
274	20241220	160000	856915185	2860	2860	2860	2860	0
275	20241220	155900	856915185	2860	2860	2860	2860	0
276	20241220	155800	856915185	2860	2860	2860	2860	0
277	20241220	155700	856915185	2860	2860	2860	2860	0
278	20241220	155600	856915185	2860	2860	2860	2860	0
279	20241220	155500	856915185	2860	2860	2860	2860	0
280	20241220	155400	856915185	2860	2860	2860	2860	0
281	20241220	155300	856915185	2860	2860	2860	2860	0
282	20241220	155200	856915185	2860	2860	2860	2860	0
283	20241220	155100	856915185	2860	2860	2860	2860	0
284	20241220	155000	856915185	2860	2860	2860	2860	0
285	20241220	154900	856915185	2860	2860	2860	2860	0
286	20241220	154800	856915185	2860	2860	2860	2860	0
287	20241220	154700	856915185	2860	2860	2860	2860	0
288	20241220	154600	856915185	2860	2860	2860	2860	0
289	20241220	154500	856915185	2860	2860	2860	2860	0
290	20241220	154400	856915185	2860	2860	2860	2860	0
291	20241220	154300	856915185	2860	2860	2860	2860	0
292	20241220	154200	856915185	2860	2860	2860	2860	0
293	20241220	154100	856915185	2860	2860	2860	2860	0
294	20241220	154000	856915185	2860	2860	2860	2860	0
295	20241220	153900	856915185	2860	2860	2860	2860	0
296	20241220	153800	856915185	2860	2860	2860	2860	0
297	20241220	153700	856915185	2860	2860	2860	2860	0
298	20241220	153600	856915185	2860	2860	2860	2860	0
299	20241220	153500	856915185	2860	2860	2860	2860	0
300	20241220	153400	856915185	2860	2860	2860	2860	0
301	20241220	153300	856915185	2860	2860	2860	2860	0
302	20241220	153200	856915185	2860	2860	2860	2860	763
303	20241220	153100	856915185	2860	2860	2860	2860	0
304	20241220	153000	856915185	2860	2860	2860	2860	763
305	20241220	152900	854733005	2865	2865	2865	2865	0
306	20241220	152800	854733005	2865	2865	2865	2865	0
307	20241220	152700	854733005	2865	2865	2865	2865	0
308	20241220	152600	854733005	2865	2865	2865	2865	0
309	20241220	152500	854733005	2865	2865	2865	2865	0
310	20241220	152400	854733005	2865	2865	2865	2865	0
311	20241220	152300	854733005	2865	2865	2865	2865	0
312	20241220	152200	854733005	2865	2865	2865	2865	0
313	20241220	152100	854733005	2865	2865	2865	2865	0
314	20241220	152000	854733005	2865	2865	2865	2865	0
315	20241220	151900	854733005	2865	2855	2870	2855	157
316	20241220	151800	854284745	2855	2860	2870	2855	2218
317	20241220	151700	847926235	2865	2860	2865	2860	47
318	20241220	151600	847791810	2865	2855	2865	2855	77
319	20241220	151500	847571465	2855	2855	2855	2855	50
320	20241220	151400	847428715	2865	2865	2865	2865	0
321	20241220	151300	847428715	2865	2865	2865	2865	1
322	20241220	151200	847425850	2855	2860	2865	2855	22
323	20241220	151100	847363025	2865	2865	2865	2865	0
324	20241220	151000	847363025	2865	2860	2865	2855	333
325	20241220	150900	846412280	2855	2855	2855	2855	16
326	20241220	150800	846366600	2870	2870	2870	2870	0
327	20241220	150700	846366600	2870	2870	2870	2870	0
328	20241220	150600	846366600	2870	2870	2870	2870	198
329	20241220	150500	845798340	2870	2870	2870	2870	0
330	20241220	150400	845798340	2870	2870	2870	2870	0
331	20241220	150300	845798340	2870	2870	2870	2870	0
332	20241220	150200	845798340	2870	2870	2870	2870	0
333	20241220	150100	845798340	2870	2870	2870	2870	0
334	20241220	150000	845798340	2870	2870	2870	2870	1
335	20241220	145900	845795470	2855	2870	2870	2855	3
336	20241220	145800	845786890	2870	2870	2870	2870	70
337	20241220	145700	845585990	2870	2870	2870	2870	0
338	20241220	145600	845585990	2870	2870	2870	2870	0
339	20241220	145500	845585990	2870	2870	2870	2870	1
340	20241220	145400	845583120	2865	2855	2865	2855	3275
341	20241220	145300	836222805	2830	2850	2850	2830	462
342	20241220	145200	834906285	2850	2845	2850	2845	1065
343	20241220	145100	831874195	2845	2845	2845	2845	279
344	20241220	145000	831080440	2845	2845	2845	2845	6
345	20241220	144900	831063370	2830	2830	2830	2830	74
346	20241220	144800	830853950	2835	2835	2835	2835	100
347	20241220	144700	830570450	2845	2845	2845	2845	0
348	20241220	144600	830570450	2845	2845	2845	2835	4
349	20241220	144500	830559090	2830	2840	2840	2830	1056
350	20241220	144400	827566040	2845	2845	2845	2845	0
351	20241220	144300	827566040	2845	2845	2845	2845	0
352	20241220	144200	827566040	2845	2845	2845	2845	1
353	20241220	144100	827563195	2845	2845	2845	2845	34
354	20241220	144000	827466465	2845	2850	2850	2845	2439
355	20241220	143900	820515565	2850	2850	2850	2850	5
356	20241220	143800	820501315	2855	2855	2855	2855	10
357	20241220	143700	820472765	2855	2855	2855	2855	0
358	20241220	143600	820472765	2855	2855	2855	2855	0
359	20241220	143500	820472765	2855	2850	2855	2850	308
360	20241220	143400	819594910	2850	2850	2850	2850	19
361	20241220	143300	819540760	2850	2850	2850	2850	290
362	20241220	143200	818714260	2855	2855	2855	2855	0
363	20241220	143100	818714260	2855	2855	2855	2855	0
364	20241220	143000	818714260	2855	2855	2855	2855	0
365	20241220	142900	818714260	2855	2855	2855	2855	0
366	20241220	142800	818714260	2855	2855	2855	2855	175
367	20241220	142700	818214635	2840	2840	2840	2840	0
368	20241220	142600	818214635	2840	2840	2840	2840	0
369	20241220	142500	818214635	2840	2840	2840	2840	0
370	20241220	142400	818214635	2840	2840	2840	2840	47
371	20241220	142300	818081155	2840	2840	2840	2840	0
372	20241220	142200	818081155	2840	2840	2840	2840	0
373	20241220	142100	818081155	2840	2840	2840	2840	0
374	20241220	142000	818081155	2840	2840	2840	2840	0
375	20241220	141900	818081155	2840	2840	2840	2840	65
376	20241220	141800	817896555	2860	2860	2860	2860	0
377	20241220	141700	817896555	2860	2860	2860	2860	0
378	20241220	141600	817896555	2860	2860	2860	2860	1
379	20241220	141500	817893695	2840	2840	2840	2840	44
380	20241220	141400	817768735	2840	2840	2840	2840	0
381	20241220	141300	817768735	2840	2840	2840	2840	0
382	20241220	141200	817768735	2840	2840	2840	2840	0
383	20241220	141100	817768735	2840	2840	2840	2840	0
384	20241220	141000	817768735	2840	2840	2840	2840	53
385	20241220	140900	817618215	2840	2840	2840	2840	0
386	20241220	140800	817618215	2840	2840	2840	2840	0
387	20241220	140700	817618215	2840	2840	2840	2840	0
388	20241220	140600	817618215	2840	2840	2840	2840	41
389	20241220	140500	817501775	2840	2840	2840	2840	0
390	20241220	140400	817501775	2840	2840	2840	2840	0
391	20241220	140300	817501775	2840	2840	2840	2840	4
392	20241220	140200	817490415	2840	2840	2840	2840	0
393	20241220	140100	817490415	2840	2865	2865	2840	3224
394	20241220	140000	808265805	2865	2865	2865	2865	500
395	20241220	135900	806833305	2865	2865	2865	2865	0
396	20241220	135800	806833305	2865	2865	2865	2865	40
397	20241220	135700	806718705	2865	2865	2865	2865	0
398	20241220	135600	806718705	2865	2865	2865	2865	411
399	20241220	135500	805541190	2865	2865	2865	2865	20
400	20241220	135400	805483890	2865	2865	2865	2865	0
401	20241220	135300	805483890	2865	2865	2865	2865	0
402	20241220	135200	805483890	2865	2865	2865	2865	1320
403	20241220	135100	801702090	2865	2870	2870	2865	8000
404	20241220	135000	778777940	2870	2870	2870	2870	605
405	20241220	134900	777041590	2870	2870	2870	2870	50
406	20241220	134800	776898090	2870	2865	2870	2865	315
407	20241220	134700	775994050	2865	2865	2865	2865	108
408	20241220	134600	775684630	2865	2865	2865	2865	510
409	20241220	134500	774223480	2865	2865	2865	2865	1
410	20241220	134400	774220615	2865	2865	2865	2865	15
411	20241220	134300	774177640	2865	2865	2865	2865	2585
412	20241220	134200	766771615	2865	2865	2865	2865	500
413	20241220	134100	765339115	2865	2870	2870	2865	343
414	20241220	134000	764355920	2870	2870	2870	2870	0
415	20241220	133900	764355920	2870	2870	2870	2870	1000
416	20241220	133800	761485920	2870	2870	2870	2870	0
417	20241220	133700	761485920	2870	2870	2870	2865	3896
418	20241220	133600	750318350	2865	2875	2875	2865	28788
419	20241220	133500	667679285	2875	2885	2885	2875	1137
420	20241220	133400	664410310	2885	2885	2885	2885	71
421	20241220	133300	664205475	2875	2875	2875	2875	20
422	20241220	133200	664147975	2885	2885	2885	2885	0
423	20241220	133100	664147975	2885	2885	2885	2885	2
424	20241220	133000	664142205	2880	2880	2880	2875	3016
425	20241220	132900	655470990	2885	2885	2895	2885	685
426	20241220	132800	653494685	2880	2880	2900	2880	1899
427	20241220	132700	647999650	2880	2890	2890	2875	9112
428	20241220	132600	621720460	2890	2875	2895	2860	24726
429	20241220	132500	550365775	2875	2865	2875	2865	209
430	20241220	132400	549766400	2880	2875	2880	2875	1134
431	20241220	132300	546505315	2870	2870	2870	2870	21
432	20241220	132200	546445045	2875	2865	2875	2865	10000
433	20241220	132100	517731895	2865	2855	2865	2850	3536
434	20241220	132000	507607100	2850	2840	2850	2840	1810
435	20241220	131900	502450770	2820	2820	2820	2820	3
436	20241220	131800	502442310	2845	2815	2845	2815	4203
437	20241220	131700	490514645	2810	2810	2810	2810	0
438	20241220	131600	490514645	2810	2810	2810	2810	93
439	20241220	131500	490253315	2825	2825	2825	2825	200
440	20241220	131400	489688315	2825	2825	2825	2825	0
441	20241220	131300	489688315	2825	2825	2825	2825	0
442	20241220	131200	489688315	2825	2825	2825	2825	0
443	20241220	131100	489688315	2825	2825	2825	2825	1
444	20241220	131000	489685490	2810	2810	2810	2810	0
445	20241220	130900	489685490	2810	2810	2810	2810	6
446	20241220	130800	489668630	2825	2825	2825	2825	0
447	20241220	130700	489668630	2825	2825	2825	2825	0
448	20241220	130600	489668630	2825	2825	2825	2825	1
449	20241220	130500	489665805	2805	2810	2810	2805	99
450	20241220	130400	489387865	2825	2820	2825	2820	1770
451	20241220	130300	484390120	2825	2825	2825	2825	0
452	20241220	130200	484390120	2825	2825	2825	2825	0
453	20241220	130100	484390120	2825	2825	2825	2825	0
454	20241220	130000	484390120	2825	2825	2825	2825	0
455	20241220	125900	484390120	2825	2825	2825	2825	0
456	20241220	125800	484390120	2825	2825	2825	2825	0
457	20241220	125700	484390120	2825	2810	2825	2810	60
458	20241220	125600	484221505	2825	2825	2825	2825	1
459	20241220	125500	484218680	2810	2810	2810	2810	0
460	20241220	125400	484218680	2810	2810	2810	2810	0
461	20241220	125300	484218680	2810	2810	2810	2810	0
462	20241220	125200	484218680	2810	2810	2810	2810	59
463	20241220	125100	484052890	2830	2830	2830	2830	0
464	20241220	125000	484052890	2830	2805	2830	2805	12
465	20241220	124900	484019205	2830	2830	2830	2830	0
466	20241220	124800	484019205	2830	2830	2830	2830	100
467	20241220	124700	483736205	2830	2830	2830	2830	0
468	20241220	124600	483736205	2830	2825	2830	2825	5482
469	20241220	124500	468249545	2825	2825	2825	2825	18418
470	20241220	124400	416218695	2830	2830	2830	2830	59
471	20241220	124300	416051725	2830	2830	2830	2830	1
472	20241220	124200	416048895	2825	2825	2825	2825	0
473	20241220	124100	416048895	2825	2825	2825	2825	0
474	20241220	124000	416048895	2825	2825	2825	2825	0
475	20241220	123900	416048895	2825	2825	2825	2825	0
476	20241220	123800	416048895	2825	2825	2825	2825	70
477	20241220	123700	415851145	2825	2825	2830	2825	4233
478	20241220	123600	403889285	2820	2820	2820	2820	0
479	20241220	123500	403889285	2820	2820	2820	2820	0
480	20241220	123400	403889285	2820	2820	2820	2820	664
481	20241220	123300	402016805	2800	2800	2800	2800	0
482	20241220	123200	402016805	2800	2800	2800	2800	34
483	20241220	123100	401921605	2800	2800	2800	2800	200
484	20241220	123000	401361605	2800	2820	2820	2800	893
485	20241220	122900	398845385	2820	2800	2820	2800	910
486	20241220	122800	396293325	2810	2805	2810	2805	2
487	20241220	122700	396287710	2790	2790	2790	2790	120
488	20241220	122600	395952910	2790	2790	2790	2790	1
489	20241220	122500	395950120	2785	2790	2790	2785	211
490	20241220	122400	395362430	2780	2780	2780	2780	209
491	20241220	122300	394781410	2780	2780	2780	2780	519
492	20241220	122200	393338590	2790	2780	2790	2780	582
493	20241220	122100	391720620	2780	2780	2780	2780	1
494	20241220	122000	391717840	2770	2775	2775	2770	1148
495	20241220	121900	388532680	2780	2780	2780	2780	108
496	20241220	121800	388232440	2780	2780	2780	2780	0
497	20241220	121700	388232440	2780	2770	2780	2770	3090
498	20241220	121600	379652825	2770	2770	2770	2770	988
499	20241220	121500	376916065	2770	2770	2770	2770	0
500	20241220	121400	376916065	2770	2770	2770	2770	0
501	20241220	121300	376916065	2770	2770	2770	2770	0
502	20241220	121200	376916065	2770	2770	2770	2770	212
503	20241220	121100	376328825	2770	2770	2770	2770	0
504	20241220	121000	376328825	2770	2770	2770	2770	0
505	20241220	120900	376328825	2770	2770	2770	2770	0
506	20241220	120800	376328825	2770	2770	2770	2770	0
507	20241220	120700	376328825	2770	2770	2770	2770	523
508	20241220	120600	374880115	2770	2770	2770	2770	0
509	20241220	120500	374880115	2770	2775	2775	2770	372
510	20241220	120400	373849620	2775	2775	2775	2775	125
511	20241220	120300	373502745	2770	2760	2770	2760	1508
512	20241220	120200	369327550	2750	2750	2750	2750	586
513	20241220	120100	367716050	2755	2765	2765	2755	421
514	20241220	120000	366555695	2765	2750	2765	2745	965
515	20241220	115900	363904010	2750	2750	2750	2750	992
516	20241220	115800	361176010	2750	2750	2750	2750	97
517	20241220	115700	360909260	2765	2765	2765	2765	1
518	20241220	115600	360906495	2750	2750	2750	2750	0
519	20241220	115500	360906495	2750	2790	2790	2750	20190
520	20241220	115400	305210750	2790	2790	2790	2790	0
521	20241220	115300	305210750	2790	2790	2790	2790	0
522	20241220	115200	305210750	2790	2790	2790	2790	35
523	20241220	115100	305113100	2790	2790	2790	2790	0
524	20241220	115000	305113100	2790	2795	2795	2785	3444
525	20241220	114900	295505625	2800	2800	2800	2800	0
526	20241220	114800	295505625	2800	2800	2800	2800	0
527	20241220	114700	295505625	2800	2800	2800	2800	0
528	20241220	114600	295505625	2800	2800	2800	2800	76
529	20241220	114500	295292825	2790	2805	2805	2790	18000
530	20241220	114400	245032270	2830	2830	2830	2830	0
531	20241220	114300	245032270	2830	2800	2830	2800	330
532	20241220	114200	244100695	2800	2825	2825	2800	4321
533	20241220	114100	231928060	2825	2825	2825	2825	175
534	20241220	114000	231433685	2825	2825	2825	2825	30
535	20241220	113900	231348935	2825	2825	2825	2825	116
536	20241220	113800	231021235	2825	2825	2825	2825	0
537	20241220	113700	231021235	2825	2825	2825	2825	100
538	20241220	113600	230738735	2825	2825	2825	2820	1001
539	20241220	113500	227914400	2825	2825	2825	2825	237
540	20241220	113400	227244875	2825	2830	2830	2825	531
541	20241220	113300	225743565	2830	2830	2830	2830	0
542	20241220	113200	225743565	2830	2840	2840	2830	9159
543	20241220	113100	199760410	2845	2845	2845	2845	2344
544	20241220	113000	193091730	2845	2845	2845	2845	0
545	20241220	112900	193091730	2845	2845	2845	2845	5
546	20241220	112800	193077505	2845	2845	2845	2845	0
547	20241220	112700	193077505	2845	2845	2845	2845	0
548	20241220	112600	193077505	2845	2845	2845	2845	470
549	20241220	112500	191740355	2840	2840	2840	2840	0
550	20241220	112400	191740355	2840	2840	2840	2840	0
551	20241220	112300	191740355	2840	2840	2840	2840	0
552	20241220	112200	191740355	2840	2840	2840	2840	0
553	20241220	112100	191740355	2840	2840	2840	2840	101
554	20241220	112000	191453515	2845	2845	2845	2845	0
555	20241220	111900	191453515	2845	2845	2845	2845	0
556	20241220	111800	191453515	2845	2845	2845	2845	10
557	20241220	111700	191425065	2845	2845	2845	2845	248
558	20241220	111600	190719505	2850	2850	2850	2850	0
559	20241220	111500	190719505	2850	2850	2850	2850	0
560	20241220	111400	190719505	2850	2850	2850	2850	0
561	20241220	111300	190719505	2850	2850	2850	2850	660
562	20241220	111200	188838505	2845	2845	2845	2845	1599
563	20241220	111100	184289350	2845	2845	2845	2845	0
564	20241220	111000	184289350	2845	2845	2845	2845	0
565	20241220	110900	184289350	2845	2845	2845	2845	200
566	20241220	110800	183720350	2850	2850	2850	2850	0
567	20241220	110700	183720350	2850	2850	2850	2850	1
568	20241220	110600	183717500	2845	2845	2845	2845	0
569	20241220	110500	183717500	2845	2855	2855	2845	11473
570	20241220	110400	151028710	2855	2855	2855	2855	0
571	20241220	110300	151028710	2855	2855	2855	2855	0
572	20241220	110200	151028710	2855	2875	2875	2855	2020
573	20241220	110100	145254715	2875	2875	2875	2875	500
574	20241220	110000	143817215	2875	2875	2875	2875	17
575	20241220	105900	143768340	2875	2875	2875	2875	1
576	20241220	105800	143765465	2870	2870	2870	2870	0
577	20241220	105700	143765465	2870	2870	2870	2870	50
578	20241220	105600	143621965	2870	2870	2870	2870	0
579	20241220	105500	143621965	2870	2875	2875	2870	6
580	20241220	105400	143604720	2860	2860	2860	2860	0
581	20241220	105300	143604720	2860	2860	2860	2860	0
582	20241220	105200	143604720	2860	2860	2860	2860	0
583	20241220	105100	143604720	2860	2870	2875	2860	80
584	20241220	105000	143375250	2860	2860	2860	2860	900
585	20241220	104900	140801250	2865	2865	2865	2865	10
586	20241220	104800	140772600	2870	2870	2870	2870	263
587	20241220	104700	140017790	2855	2855	2855	2855	0
588	20241220	104600	140017790	2855	2855	2855	2855	0
589	20241220	104500	140017790	2855	2855	2855	2855	268
590	20241220	104400	139252650	2855	2870	2870	2855	3434
591	20241220	104300	129433695	2870	2870	2870	2870	0
592	20241220	104200	129433695	2870	2870	2870	2870	0
593	20241220	104100	129433695	2870	2870	2870	2870	0
594	20241220	104000	129433695	2870	2870	2870	2870	0
595	20241220	103900	129433695	2870	2870	2870	2870	0
596	20241220	103800	129433695	2870	2870	2870	2870	268
597	20241220	103700	128664535	2870	2860	2870	2860	1351
598	20241220	103600	124788580	2860	2860	2860	2860	227
599	20241220	103500	124139360	2850	2850	2850	2850	100
600	20241220	103400	123854360	2855	2855	2855	2855	0
601	20241220	103300	123854360	2855	2855	2855	2855	498
602	20241220	103200	122432570	2845	2845	2845	2845	0
603	20241220	103100	122432570	2845	2845	2845	2845	11
604	20241220	103000	122401275	2865	2865	2865	2865	0
605	20241220	102900	122401275	2865	2865	2865	2865	0
606	20241220	102800	122401275	2865	2865	2865	2865	0
607	20241220	102700	122401275	2865	2865	2865	2865	0
608	20241220	102600	122401275	2865	2865	2865	2865	50
609	20241220	102500	122258025	2865	2865	2865	2865	0
610	20241220	102400	122258025	2865	2865	2865	2865	0
611	20241220	102300	122258025	2865	2865	2865	2865	0
612	20241220	102200	122258025	2865	2865	2865	2865	104
613	20241220	102100	121960065	2845	2845	2845	2845	0
614	20241220	102000	121960065	2845	2845	2845	2845	0
615	20241220	101900	121960065	2845	2845	2845	2845	0
616	20241220	101800	121960065	2845	2845	2845	2845	0
617	20241220	101700	121960065	2845	2845	2845	2845	0
618	20241220	101600	121960065	2845	2865	2865	2845	61
619	20241220	101500	121786320	2850	2850	2850	2850	0
620	20241220	101400	121786320	2850	2850	2850	2850	718
621	20241220	101300	119740020	2870	2870	2870	2870	0
622	20241220	101200	119740020	2870	2870	2870	2870	70
623	20241220	101100	119539120	2870	2870	2870	2870	100
624	20241220	101000	119252120	2870	2870	2870	2870	2217
625	20241220	100900	112889330	2870	2865	2870	2865	2003
626	20241220	100800	107150415	2865	2865	2865	2865	0
627	20241220	100700	107150415	2865	2865	2865	2865	0
628	20241220	100600	107150415	2865	2865	2865	2865	1
629	20241220	100500	107147550	2835	2835	2835	2835	0
630	20241220	100400	107147550	2835	2835	2835	2835	0
631	20241220	100300	107147550	2835	2840	2860	2835	3261
632	20241220	100200	97826675	2860	2860	2860	2860	100
633	20241220	100100	97540675	2835	2835	2835	2835	0
634	20241220	100000	97540675	2835	2835	2835	2835	353
635	20241220	095900	96539920	2855	2855	2855	2855	436
636	20241220	095800	95295140	2855	2855	2855	2855	0
637	20241220	095700	95295140	2855	2855	2855	2855	0
638	20241220	095600	95295140	2855	2855	2855	2855	0
639	20241220	095500	95295140	2855	2855	2855	2855	200
640	20241220	095400	94724140	2855	2855	2855	2855	0
641	20241220	095300	94724140	2855	2855	2855	2855	1
642	20241220	095200	94721285	2835	2835	2835	2835	0
643	20241220	095100	94721285	2835	2835	2835	2835	38
644	20241220	095000	94613555	2835	2840	2840	2835	1023
645	20241220	094900	91712380	2840	2840	2840	2840	43
646	20241220	094800	91590260	2840	2840	2840	2840	0
647	20241220	094700	91590260	2840	2840	2840	2840	72
648	20241220	094600	91385780	2860	2860	2860	2860	0
649	20241220	094500	91385780	2860	2860	2860	2860	100
650	20241220	094400	91099780	2840	2840	2840	2840	0
651	20241220	094300	91099780	2840	2840	2840	2840	200
652	20241220	094200	90531780	2860	2855	2860	2855	1204
653	20241220	094100	87094345	2850	2840	2850	2840	431
654	20241220	094000	85867785	2835	2825	2835	2825	617
655	20241220	093900	84119590	2825	2825	2825	2825	0
656	20241220	093800	84119590	2825	2825	2825	2825	1309
657	20241220	093700	80421665	2820	2820	2820	2820	0
658	20241220	093600	80421665	2820	2820	2820	2820	30
659	20241220	093500	80337065	2835	2835	2835	2835	1
660	20241220	093400	80334230	2820	2820	2820	2820	4
661	20241220	093300	80322950	2825	2825	2825	2825	0
662	20241220	093200	80322950	2825	2825	2825	2825	10
663	20241220	093100	80294700	2825	2830	2830	2825	1930
664	20241220	093000	74834900	2835	2835	2835	2835	1538
665	20241220	092900	70474670	2850	2850	2850	2850	0
666	20241220	092800	70474670	2850	2850	2850	2850	400
667	20241220	092700	69334670	2850	2850	2850	2850	0
668	20241220	092600	69334670	2850	2850	2850	2850	9
669	20241220	092500	69309020	2840	2840	2840	2840	344
670	20241220	092400	68332060	2850	2850	2850	2850	850
671	20241220	092300	65909560	2850	2830	2850	2830	1675
672	20241220	092200	61138930	2835	2835	2835	2835	7
673	20241220	092100	61119085	2835	2835	2835	2835	70
674	20241220	092000	60920635	2835	2840	2845	2835	369
675	20241220	091900	59873360	2845	2845	2845	2845	0
676	20241220	091800	59873360	2845	2845	2845	2845	110
677	20241220	091700	59560410	2850	2850	2850	2850	27
678	20241220	091600	59483460	2845	2830	2845	2830	523
679	20241220	091500	57995825	2830	2830	2830	2830	1875
680	20241220	091400	52689575	2830	2830	2830	2830	0
681	20241220	091300	52689575	2830	2835	2840	2830	213
682	20241220	091200	52085225	2820	2820	2820	2820	0
683	20241220	091100	52085225	2820	2820	2825	2820	1495
684	20241220	091000	47868760	2820	2810	2820	2810	500
685	20241220	090900	46462370	2795	2795	2795	2795	392
686	20241220	090800	45366730	2795	2795	2795	2795	9
687	20241220	090700	45341575	2795	2795	2795	2795	168
688	20241220	090600	44872015	2795	2795	2795	2795	10
689	20241220	090500	44844065	2795	2805	2810	2795	4499
690	20241220	090400	32250485	2820	2820	2820	2820	150
691	20241220	090300	31827485	2865	2800	2870	2800	2245
692	20241220	090200	25399885	2820	2805	2820	2775	4053
693	20241220	090100	14045035	2770	2830	2830	2750	3324
694	20241220	090000	4866800	2830	2840	2840	2830	1715