KissMeData/332570/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211800	116003720	2450	2450	2450	2450	2441
3	20241220	211700	116003720	2450	2450	2450	2450	0
4	20241220	211600	116003720	2450	2450	2450	2450	0
5	20241220	211500	116003720	2450	2450	2450	2450	0
6	20241220	211400	116003720	2450	2450	2450	2450	0
7	20241220	211300	116003720	2450	2450	2450	2450	0
8	20241220	211200	116003720	2450	2450	2450	2450	0
9	20241220	211100	116003720	2450	2450	2450	2450	0
10	20241220	211000	116003720	2450	2450	2450	2450	0
11	20241220	210900	116003720	2450	2450	2450	2450	0
12	20241220	210800	116003720	2450	2450	2450	2450	0
13	20241220	210700	116003720	2450	2450	2450	2450	0
14	20241220	210600	116003720	2450	2450	2450	2450	0
15	20241220	210500	116003720	2450	2450	2450	2450	0
16	20241220	210400	116003720	2450	2450	2450	2450	0
17	20241220	210300	116003720	2450	2450	2450	2450	0
18	20241220	210200	116003720	2450	2450	2450	2450	0
19	20241220	210100	116003720	2450	2450	2450	2450	0
20	20241220	210000	116003720	2450	2450	2450	2450	0
21	20241220	205900	116003720	2450	2450	2450	2450	0
22	20241220	205800	116003720	2450	2450	2450	2450	0
23	20241220	205700	116003720	2450	2450	2450	2450	0
24	20241220	205600	116003720	2450	2450	2450	2450	0
25	20241220	205500	116003720	2450	2450	2450	2450	0
26	20241220	205400	116003720	2450	2450	2450	2450	0
27	20241220	205300	116003720	2450	2450	2450	2450	0
28	20241220	205200	116003720	2450	2450	2450	2450	0
29	20241220	205100	116003720	2450	2450	2450	2450	0
30	20241220	205000	116003720	2450	2450	2450	2450	0
31	20241220	204900	116003720	2450	2450	2450	2450	0
32	20241220	204800	116003720	2450	2450	2450	2450	2441
33	20241220	204700	116003720	2450	2450	2450	2450	0
34	20241220	204600	116003720	2450	2450	2450	2450	0
35	20241220	204500	116003720	2450	2450	2450	2450	0
36	20241220	204400	116003720	2450	2450	2450	2450	0
37	20241220	204300	116003720	2450	2450	2450	2450	0
38	20241220	204200	116003720	2450	2450	2450	2450	0
39	20241220	204100	116003720	2450	2450	2450	2450	0
40	20241220	204000	116003720	2450	2450	2450	2450	0
41	20241220	203900	116003720	2450	2450	2450	2450	0
42	20241220	203800	116003720	2450	2450	2450	2450	0
43	20241220	203700	116003720	2450	2450	2450	2450	0
44	20241220	203600	116003720	2450	2450	2450	2450	0
45	20241220	203500	116003720	2450	2450	2450	2450	0
46	20241220	203400	116003720	2450	2450	2450	2450	0
47	20241220	203300	116003720	2450	2450	2450	2450	0
48	20241220	203200	116003720	2450	2450	2450	2450	0
49	20241220	203100	116003720	2450	2450	2450	2450	0
50	20241220	203000	116003720	2450	2450	2450	2450	0
51	20241220	202900	116003720	2450	2450	2450	2450	0
52	20241220	202800	116003720	2450	2450	2450	2450	0
53	20241220	202700	116003720	2450	2450	2450	2450	0
54	20241220	202600	116003720	2450	2450	2450	2450	0
55	20241220	202500	116003720	2450	2450	2450	2450	0
56	20241220	202400	116003720	2450	2450	2450	2450	0
57	20241220	202300	116003720	2450	2450	2450	2450	0
58	20241220	202200	116003720	2450	2450	2450	2450	0
59	20241220	202100	116003720	2450	2450	2450	2450	0
60	20241220	202000	116003720	2450	2450	2450	2450	0
61	20241220	201900	116003720	2450	2450	2450	2450	0
62	20241220	201800	116003720	2450	2450	2450	2450	2441
63	20241220	201700	116003720	2450	2450	2450	2450	0
64	20241220	201600	116003720	2450	2450	2450	2450	0
65	20241220	201500	116003720	2450	2450	2450	2450	0
66	20241220	201400	116003720	2450	2450	2450	2450	0
67	20241220	201300	116003720	2450	2450	2450	2450	0
68	20241220	201200	116003720	2450	2450	2450	2450	0
69	20241220	201100	116003720	2450	2450	2450	2450	0
70	20241220	201000	116003720	2450	2450	2450	2450	0
71	20241220	200900	116003720	2450	2450	2450	2450	0
72	20241220	200800	116003720	2450	2450	2450	2450	0
73	20241220	200700	116003720	2450	2450	2450	2450	0
74	20241220	200600	116003720	2450	2450	2450	2450	0
75	20241220	200500	116003720	2450	2450	2450	2450	0
76	20241220	200400	116003720	2450	2450	2450	2450	0
77	20241220	200300	116003720	2450	2450	2450	2450	0
78	20241220	200200	116003720	2450	2450	2450	2450	0
79	20241220	200100	116003720	2450	2450	2450	2450	0
80	20241220	200000	116003720	2450	2450	2450	2450	0
81	20241220	195900	116003720	2450	2450	2450	2450	0
82	20241220	195800	116003720	2450	2450	2450	2450	0
83	20241220	195700	116003720	2450	2450	2450	2450	0
84	20241220	195600	116003720	2450	2450	2450	2450	0
85	20241220	195500	116003720	2450	2450	2450	2450	0
86	20241220	195400	116003720	2450	2450	2450	2450	0
87	20241220	195300	116003720	2450	2450	2450	2450	0
88	20241220	195200	116003720	2450	2450	2450	2450	0
89	20241220	195100	116003720	2450	2450	2450	2450	0
90	20241220	195000	116003720	2450	2450	2450	2450	0
91	20241220	194900	116003720	2450	2450	2450	2450	0
92	20241220	194800	116003720	2450	2450	2450	2450	2441
93	20241220	194700	116003720	2450	2450	2450	2450	0
94	20241220	194600	116003720	2450	2450	2450	2450	0
95	20241220	194500	116003720	2450	2450	2450	2450	0
96	20241220	194400	116003720	2450	2450	2450	2450	0
97	20241220	194300	116003720	2450	2450	2450	2450	0
98	20241220	194200	116003720	2450	2450	2450	2450	0
99	20241220	194100	116003720	2450	2450	2450	2450	0
100	20241220	194000	116003720	2450	2450	2450	2450	0
101	20241220	193900	116003720	2450	2450	2450	2450	0
102	20241220	193800	116003720	2450	2450	2450	2450	0
103	20241220	193700	116003720	2450	2450	2450	2450	0
104	20241220	193600	116003720	2450	2450	2450	2450	0
105	20241220	193500	116003720	2450	2450	2450	2450	0
106	20241220	193400	116003720	2450	2450	2450	2450	0
107	20241220	193300	116003720	2450	2450	2450	2450	0
108	20241220	193200	116003720	2450	2450	2450	2450	0
109	20241220	193100	116003720	2450	2450	2450	2450	0
110	20241220	193000	116003720	2450	2450	2450	2450	0
111	20241220	192900	116003720	2450	2450	2450	2450	0
112	20241220	192800	116003720	2450	2450	2450	2450	0
113	20241220	192700	116003720	2450	2450	2450	2450	0
114	20241220	192600	116003720	2450	2450	2450	2450	0
115	20241220	192500	116003720	2450	2450	2450	2450	0
116	20241220	192400	116003720	2450	2450	2450	2450	0
117	20241220	192300	116003720	2450	2450	2450	2450	0
118	20241220	192200	116003720	2450	2450	2450	2450	0
119	20241220	192100	116003720	2450	2450	2450	2450	0
120	20241220	192000	116003720	2450	2450	2450	2450	0
121	20241220	191900	116003720	2450	2450	2450	2450	0
122	20241220	191800	116003720	2450	2450	2450	2450	2441
123	20241220	191700	116003720	2450	2450	2450	2450	0
124	20241220	191600	116003720	2450	2450	2450	2450	0
125	20241220	191500	116003720	2450	2450	2450	2450	0
126	20241220	191400	116003720	2450	2450	2450	2450	0
127	20241220	191300	116003720	2450	2450	2450	2450	0
128	20241220	191200	116003720	2450	2450	2450	2450	0
129	20241220	191100	116003720	2450	2450	2450	2450	0
130	20241220	191000	116003720	2450	2450	2450	2450	0
131	20241220	190900	116003720	2450	2450	2450	2450	0
132	20241220	190800	116003720	2450	2450	2450	2450	0
133	20241220	190700	116003720	2450	2450	2450	2450	0
134	20241220	190600	116003720	2450	2450	2450	2450	0
135	20241220	190500	116003720	2450	2450	2450	2450	0
136	20241220	190400	116003720	2450	2450	2450	2450	0
137	20241220	190300	116003720	2450	2450	2450	2450	0
138	20241220	190200	116003720	2450	2450	2450	2450	0
139	20241220	190100	116003720	2450	2450	2450	2450	0
140	20241220	190000	116003720	2450	2450	2450	2450	0
141	20241220	185900	116003720	2450	2450	2450	2450	0
142	20241220	185800	116003720	2450	2450	2450	2450	0
143	20241220	185700	116003720	2450	2450	2450	2450	0
144	20241220	185600	116003720	2450	2450	2450	2450	0
145	20241220	185500	116003720	2450	2450	2450	2450	0
146	20241220	185400	116003720	2450	2450	2450	2450	0
147	20241220	185300	116003720	2450	2450	2450	2450	0
148	20241220	185200	116003720	2450	2450	2450	2450	0
149	20241220	185100	116003720	2450	2450	2450	2450	0
150	20241220	185000	116003720	2450	2450	2450	2450	0
151	20241220	184900	116003720	2450	2450	2450	2450	0
152	20241220	184800	116003720	2450	2450	2450	2450	2441
153	20241220	184700	116003720	2450	2450	2450	2450	0
154	20241220	184600	116003720	2450	2450	2450	2450	0
155	20241220	184500	116003720	2450	2450	2450	2450	0
156	20241220	184400	116003720	2450	2450	2450	2450	0
157	20241220	184300	116003720	2450	2450	2450	2450	0
158	20241220	184200	116003720	2450	2450	2450	2450	0
159	20241220	184100	116003720	2450	2450	2450	2450	0
160	20241220	184000	116003720	2450	2450	2450	2450	0
161	20241220	183900	116003720	2450	2450	2450	2450	0
162	20241220	183800	116003720	2450	2450	2450	2450	0
163	20241220	183700	116003720	2450	2450	2450	2450	0
164	20241220	183600	116003720	2450	2450	2450	2450	0
165	20241220	183500	116003720	2450	2450	2450	2450	0
166	20241220	183400	116003720	2450	2450	2450	2450	0
167	20241220	183300	116003720	2450	2450	2450	2450	0
168	20241220	183200	116003720	2450	2450	2450	2450	0
169	20241220	183100	116003720	2450	2450	2450	2450	0
170	20241220	183000	116003720	2450	2450	2450	2450	0
171	20241220	182900	116003720	2450	2450	2450	2450	0
172	20241220	182800	116003720	2450	2450	2450	2450	0
173	20241220	182700	116003720	2450	2450	2450	2450	0
174	20241220	182600	116003720	2450	2450	2450	2450	0
175	20241220	182500	116003720	2450	2450	2450	2450	0
176	20241220	182400	116003720	2450	2450	2450	2450	0
177	20241220	182300	116003720	2450	2450	2450	2450	0
178	20241220	182200	116003720	2450	2450	2450	2450	0
179	20241220	182100	116003720	2450	2450	2450	2450	0
180	20241220	182000	116003720	2450	2450	2450	2450	0
181	20241220	181900	116003720	2450	2450	2450	2450	0
182	20241220	181800	116003720	2450	2450	2450	2450	2441
183	20241220	181700	116003720	2450	2450	2450	2450	0
184	20241220	181600	116003720	2450	2450	2450	2450	0
185	20241220	181500	116003720	2450	2450	2450	2450	0
186	20241220	181400	116003720	2450	2450	2450	2450	0
187	20241220	181300	116003720	2450	2450	2450	2450	0
188	20241220	181200	116003720	2450	2450	2450	2450	0
189	20241220	181100	116003720	2450	2450	2450	2450	0
190	20241220	181000	116003720	2450	2450	2450	2450	0
191	20241220	180900	116003720	2450	2450	2450	2450	0
192	20241220	180800	116003720	2450	2450	2450	2450	0
193	20241220	180700	116003720	2450	2450	2450	2450	0
194	20241220	180600	116003720	2450	2450	2450	2450	0
195	20241220	180500	116003720	2450	2450	2450	2450	0
196	20241220	180400	116003720	2450	2450	2450	2450	0
197	20241220	180300	116003720	2450	2450	2450	2450	0
198	20241220	180200	116003720	2450	2450	2450	2450	0
199	20241220	180100	116003720	2450	2450	2450	2450	0
200	20241220	180000	116003720	2450	2450	2450	2450	0
201	20241220	175900	116003720	2450	2450	2450	2450	0
202	20241220	175800	116003720	2450	2450	2450	2450	0
203	20241220	175700	116003720	2450	2450	2450	2450	0
204	20241220	175600	116003720	2450	2450	2450	2450	0
205	20241220	175500	116003720	2450	2450	2450	2450	0
206	20241220	175400	116003720	2450	2450	2450	2450	0
207	20241220	175300	116003720	2450	2450	2450	2450	0
208	20241220	175200	116003720	2450	2450	2450	2450	0
209	20241220	175100	116003720	2450	2450	2450	2450	0
210	20241220	175000	116003720	2450	2450	2450	2450	0
211	20241220	174900	116003720	2450	2450	2450	2450	0
212	20241220	174800	116003720	2450	2450	2450	2450	2441
213	20241220	174700	116003720	2450	2450	2450	2450	0
214	20241220	174600	116003720	2450	2450	2450	2450	0
215	20241220	174500	116003720	2450	2450	2450	2450	0
216	20241220	174400	116003720	2450	2450	2450	2450	0
217	20241220	174300	116003720	2450	2450	2450	2450	0
218	20241220	174200	116003720	2450	2450	2450	2450	0
219	20241220	174100	116003720	2450	2450	2450	2450	0
220	20241220	174000	116003720	2450	2450	2450	2450	0
221	20241220	173900	116003720	2450	2450	2450	2450	0
222	20241220	173800	116003720	2450	2450	2450	2450	0
223	20241220	173700	116003720	2450	2450	2450	2450	0
224	20241220	173600	116003720	2450	2450	2450	2450	0
225	20241220	173500	116003720	2450	2450	2450	2450	0
226	20241220	173400	116003720	2450	2450	2450	2450	0
227	20241220	173300	116003720	2450	2450	2450	2450	0
228	20241220	173200	116003720	2450	2450	2450	2450	0
229	20241220	173100	116003720	2450	2450	2450	2450	0
230	20241220	173000	116003720	2450	2450	2450	2450	0
231	20241220	172900	116003720	2450	2450	2450	2450	0
232	20241220	172800	116003720	2450	2450	2450	2450	0
233	20241220	172700	116003720	2450	2450	2450	2450	0
234	20241220	172600	116003720	2450	2450	2450	2450	0
235	20241220	172500	116003720	2450	2450	2450	2450	0
236	20241220	172400	116003720	2450	2450	2450	2450	0
237	20241220	172300	116003720	2450	2450	2450	2450	0
238	20241220	172200	116003720	2450	2450	2450	2450	0
239	20241220	172100	116003720	2450	2450	2450	2450	0
240	20241220	172000	116003720	2450	2450	2450	2450	0
241	20241220	171900	116003720	2450	2450	2450	2450	0
242	20241220	171800	116003720	2450	2450	2450	2450	2441
243	20241220	171700	116003720	2450	2450	2450	2450	0
244	20241220	171600	116003720	2450	2450	2450	2450	0
245	20241220	171500	116003720	2450	2450	2450	2450	0
246	20241220	171400	116003720	2450	2450	2450	2450	0
247	20241220	171300	116003720	2450	2450	2450	2450	0
248	20241220	171200	116003720	2450	2450	2450	2450	0
249	20241220	171100	116003720	2450	2450	2450	2450	0
250	20241220	171000	116003720	2450	2450	2450	2450	0
251	20241220	170900	116003720	2450	2450	2450	2450	0
252	20241220	170800	116003720	2450	2450	2450	2450	0
253	20241220	170700	116003720	2450	2450	2450	2450	0
254	20241220	170600	116003720	2450	2450	2450	2450	0
255	20241220	170500	116003720	2450	2450	2450	2450	0
256	20241220	170400	116003720	2450	2450	2450	2450	0
257	20241220	170300	116003720	2450	2450	2450	2450	0
258	20241220	170200	116003720	2450	2450	2450	2450	0
259	20241220	170100	116003720	2450	2450	2450	2450	0
260	20241220	170000	116003720	2450	2450	2450	2450	0
261	20241220	165900	116003720	2450	2450	2450	2450	0
262	20241220	165800	116003720	2450	2450	2450	2450	0
263	20241220	165700	116003720	2450	2450	2450	2450	0
264	20241220	165600	116003720	2450	2450	2450	2450	0
265	20241220	165500	116003720	2450	2450	2450	2450	0
266	20241220	165400	116003720	2450	2450	2450	2450	0
267	20241220	165300	116003720	2450	2450	2450	2450	0
268	20241220	165200	116003720	2450	2450	2450	2450	0
269	20241220	165100	116003720	2450	2450	2450	2450	0
270	20241220	165000	116003720	2450	2450	2450	2450	0
271	20241220	164900	116003720	2450	2450	2450	2450	0
272	20241220	164800	116003720	2450	2450	2450	2450	2441
273	20241220	164700	116003720	2450	2450	2450	2450	0
274	20241220	164600	116003720	2450	2450	2450	2450	0
275	20241220	164500	116003720	2450	2450	2450	2450	0
276	20241220	164400	116003720	2450	2450	2450	2450	0
277	20241220	164300	116003720	2450	2450	2450	2450	0
278	20241220	164200	116003720	2450	2450	2450	2450	0
279	20241220	164100	116003720	2450	2450	2450	2450	0
280	20241220	164000	116003720	2450	2450	2450	2450	0
281	20241220	163900	116003720	2450	2450	2450	2450	0
282	20241220	163800	116003720	2450	2450	2450	2450	0
283	20241220	163700	116003720	2450	2450	2450	2450	0
284	20241220	163600	116003720	2450	2450	2450	2450	0
285	20241220	163500	116003720	2450	2450	2450	2450	0
286	20241220	163400	116003720	2450	2450	2450	2450	0
287	20241220	163300	116003720	2450	2450	2450	2450	0
288	20241220	163200	116003720	2450	2450	2450	2450	0
289	20241220	163100	116003720	2450	2450	2450	2450	0
290	20241220	163000	116003720	2450	2450	2450	2450	0
291	20241220	162900	116003720	2450	2450	2450	2450	0
292	20241220	162800	116003720	2450	2450	2450	2450	0
293	20241220	162700	116003720	2450	2450	2450	2450	0
294	20241220	162600	116003720	2450	2450	2450	2450	0
295	20241220	162500	116003720	2450	2450	2450	2450	0
296	20241220	162400	116003720	2450	2450	2450	2450	0
297	20241220	162300	116003720	2450	2450	2450	2450	0
298	20241220	162200	116003720	2450	2450	2450	2450	0
299	20241220	162100	116003720	2450	2450	2450	2450	0
300	20241220	162000	116003720	2450	2450	2450	2450	0
301	20241220	161900	116003720	2450	2450	2450	2450	0
302	20241220	161800	116003720	2450	2450	2450	2450	2441
303	20241220	161700	116003720	2450	2450	2450	2450	0
304	20241220	161600	116003720	2450	2450	2450	2450	0
305	20241220	161500	116003720	2450	2450	2450	2450	0
306	20241220	161400	116003720	2450	2450	2450	2450	0
307	20241220	161300	116003720	2450	2450	2450	2450	0
308	20241220	161200	116003720	2450	2450	2450	2450	0
309	20241220	161100	116003720	2450	2450	2450	2450	0
310	20241220	161000	116003720	2450	2450	2450	2450	0
311	20241220	160900	116003720	2450	2450	2450	2450	0
312	20241220	160800	116003720	2450	2450	2450	2450	0
313	20241220	160700	116003720	2450	2450	2450	2450	0
314	20241220	160600	116003720	2450	2450	2450	2450	0
315	20241220	160500	116003720	2450	2450	2450	2450	0
316	20241220	160400	116003720	2450	2450	2450	2450	0
317	20241220	160300	116003720	2450	2450	2450	2450	0
318	20241220	160200	116003720	2450	2450	2450	2450	0
319	20241220	160100	116003720	2450	2450	2450	2450	0
320	20241220	160000	116003720	2450	2450	2450	2450	0
321	20241220	155900	116003720	2450	2450	2450	2450	0
322	20241220	155800	116003720	2450	2450	2450	2450	0
323	20241220	155700	116003720	2450	2450	2450	2450	0
324	20241220	155600	116003720	2450	2450	2450	2450	0
325	20241220	155500	116003720	2450	2450	2450	2450	0
326	20241220	155400	116003720	2450	2450	2450	2450	0
327	20241220	155300	116003720	2450	2450	2450	2450	0
328	20241220	155200	116003720	2450	2450	2450	2450	0
329	20241220	155100	116003720	2450	2450	2450	2450	0
330	20241220	155000	116003720	2450	2450	2450	2450	0
331	20241220	154900	116003720	2450	2450	2450	2450	0
332	20241220	154800	116003720	2450	2450	2450	2450	2441
333	20241220	154700	116003720	2450	2450	2450	2450	0
334	20241220	154600	116003720	2450	2450	2450	2450	0
335	20241220	154500	116003720	2450	2450	2450	2450	0
336	20241220	154400	116003720	2450	2450	2450	2450	0
337	20241220	154300	116003720	2450	2450	2450	2450	0
338	20241220	154200	116003720	2450	2450	2450	2450	0
339	20241220	154100	116003720	2450	2450	2450	2450	0
340	20241220	154000	116003720	2450	2450	2450	2450	0
341	20241220	153900	116003720	2450	2450	2450	2450	0
342	20241220	153800	116003720	2450	2450	2450	2450	0
343	20241220	153700	116003720	2450	2450	2450	2450	0
344	20241220	153600	116003720	2450	2450	2450	2450	0
345	20241220	153500	116003720	2450	2450	2450	2450	0
346	20241220	153400	116003720	2450	2450	2450	2450	0
347	20241220	153300	116003720	2450	2450	2450	2450	0
348	20241220	153200	116003720	2450	2450	2450	2450	0
349	20241220	153100	116003720	2450	2450	2450	2450	0
350	20241220	153000	116003720	2450	2450	2450	2450	2441
351	20241220	152900	110023270	2465	2465	2465	2465	0
352	20241220	152800	110023270	2465	2465	2465	2465	0
353	20241220	152700	110023270	2465	2465	2465	2465	0
354	20241220	152600	110023270	2465	2465	2465	2465	0
355	20241220	152500	110023270	2465	2465	2465	2465	0
356	20241220	152400	110023270	2465	2465	2465	2465	0
357	20241220	152300	110023270	2465	2465	2465	2465	0
358	20241220	152200	110023270	2465	2465	2465	2465	0
359	20241220	152100	110023270	2465	2465	2465	2465	0
360	20241220	152000	110023270	2465	2465	2465	2465	0
361	20241220	151900	110023270	2465	2460	2465	2455	115
362	20241220	151800	109740440	2465	2465	2465	2465	11
363	20241220	151700	109713325	2465	2465	2465	2465	10
364	20241220	151600	109688675	2465	2465	2465	2465	2
365	20241220	151500	109683745	2465	2460	2465	2460	166
366	20241220	151400	109275320	2460	2460	2460	2460	535
367	20241220	151300	107959220	2460	2460	2460	2460	55
368	20241220	151200	107823920	2460	2460	2460	2460	0
369	20241220	151100	107823920	2460	2460	2460	2460	0
370	20241220	151000	107823920	2460	2460	2460	2460	0
371	20241220	150900	107823920	2460	2460	2460	2460	0
372	20241220	150800	107823920	2460	2460	2460	2460	4
373	20241220	150700	107814080	2460	2460	2460	2450	544
374	20241220	150600	106480055	2465	2460	2465	2460	60
375	20241220	150500	106332425	2465	2460	2465	2460	24
376	20241220	150400	106273370	2465	2465	2465	2465	0
377	20241220	150300	106273370	2465	2465	2465	2465	0
378	20241220	150200	106273370	2465	2465	2465	2465	1
379	20241220	150100	106270905	2465	2460	2465	2460	206
380	20241220	150000	105764135	2465	2465	2465	2465	2
381	20241220	145900	105759205	2465	2465	2465	2465	0
382	20241220	145800	105759205	2465	2460	2465	2445	4014
383	20241220	145700	95939145	2470	2465	2470	2465	94
384	20241220	145600	95707140	2460	2470	2470	2460	837
385	20241220	145500	93644935	2470	2470	2470	2470	21
386	20241220	145400	93593065	2470	2470	2470	2470	0
387	20241220	145300	93593065	2470	2470	2470	2470	11
388	20241220	145200	93565895	2470	2470	2470	2470	0
389	20241220	145100	93565895	2470	2470	2470	2470	0
390	20241220	145000	93565895	2470	2465	2470	2465	98
391	20241220	144900	93324295	2465	2465	2465	2465	400
392	20241220	144800	92338295	2465	2465	2465	2465	0
393	20241220	144700	92338295	2465	2460	2465	2455	464
394	20241220	144600	91196885	2460	2460	2460	2460	0
395	20241220	144500	91196885	2460	2460	2460	2460	0
396	20241220	144400	91196885	2460	2460	2460	2460	10
397	20241220	144300	91172285	2455	2460	2460	2455	7
398	20241220	144200	91155090	2455	2455	2455	2455	43
399	20241220	144100	91049525	2460	2455	2460	2455	204
400	20241220	144000	90548685	2460	2460	2460	2460	410
401	20241220	143900	89540085	2460	2460	2460	2460	5
402	20241220	143800	89527785	2465	2465	2465	2465	0
403	20241220	143700	89527785	2465	2465	2465	2465	25
404	20241220	143600	89466160	2460	2460	2460	2460	85
405	20241220	143500	89257060	2465	2465	2465	2465	6
406	20241220	143400	89242270	2465	2465	2465	2465	12
407	20241220	143300	89212690	2465	2465	2465	2465	0
408	20241220	143200	89212690	2465	2465	2465	2465	61
409	20241220	143100	89062325	2470	2470	2470	2470	5
410	20241220	143000	89049975	2465	2465	2465	2465	0
411	20241220	142900	89049975	2465	2465	2465	2465	360
412	20241220	142800	88162575	2470	2470	2470	2470	0
413	20241220	142700	88162575	2470	2470	2470	2470	0
414	20241220	142600	88162575	2470	2470	2470	2470	0
415	20241220	142500	88162575	2470	2470	2470	2470	0
416	20241220	142400	88162575	2470	2470	2470	2470	0
417	20241220	142300	88162575	2470	2470	2470	2470	1
418	20241220	142200	88160105	2470	2460	2470	2460	412
419	20241220	142100	87144660	2465	2465	2465	2465	0
420	20241220	142000	87144660	2465	2465	2465	2465	0
421	20241220	141900	87144660	2465	2465	2465	2465	121
422	20241220	141800	86846395	2470	2470	2470	2470	0
423	20241220	141700	86846395	2470	2470	2470	2470	0
424	20241220	141600	86846395	2470	2470	2470	2470	0
425	20241220	141500	86846395	2470	2470	2470	2470	0
426	20241220	141400	86846395	2470	2470	2470	2470	0
427	20241220	141300	86846395	2470	2470	2470	2470	0
428	20241220	141200	86846395	2470	2470	2470	2470	0
429	20241220	141100	86846395	2470	2470	2470	2470	0
430	20241220	141000	86846395	2470	2470	2470	2470	0
431	20241220	140900	86846395	2470	2470	2470	2470	0
432	20241220	140800	86846395	2470	2470	2470	2470	0
433	20241220	140700	86846395	2470	2470	2470	2470	0
434	20241220	140600	86846395	2470	2470	2470	2470	0
435	20241220	140500	86846395	2470	2470	2470	2470	0
436	20241220	140400	86846395	2470	2470	2470	2470	0
437	20241220	140300	86846395	2470	2470	2470	2470	0
438	20241220	140200	86846395	2470	2470	2470	2470	0
439	20241220	140100	86846395	2470	2465	2470	2465	6
440	20241220	140000	86831600	2470	2470	2470	2470	0
441	20241220	135900	86831600	2470	2470	2470	2470	0
442	20241220	135800	86831600	2470	2470	2470	2470	0
443	20241220	135700	86831600	2470	2470	2470	2470	0
444	20241220	135600	86831600	2470	2470	2470	2470	0
445	20241220	135500	86831600	2470	2470	2470	2470	0
446	20241220	135400	86831600	2470	2470	2470	2470	37
447	20241220	135300	86740210	2475	2475	2475	2475	0
448	20241220	135200	86740210	2475	2470	2475	2470	65
449	20241220	135100	86579650	2470	2470	2470	2470	0
450	20241220	135000	86579650	2470	2470	2470	2470	0
451	20241220	134900	86579650	2470	2470	2470	2470	0
452	20241220	134800	86579650	2470	2470	2470	2470	10
453	20241220	134700	86554950	2475	2475	2475	2475	1
454	20241220	134600	86552475	2455	2460	2460	2455	150
455	20241220	134500	86183715	2460	2460	2460	2460	0
456	20241220	134400	86183715	2460	2460	2460	2460	0
457	20241220	134300	86183715	2460	2460	2460	2460	0
458	20241220	134200	86183715	2460	2460	2460	2460	0
459	20241220	134100	86183715	2460	2460	2460	2460	1600
460	20241220	134000	82247715	2475	2475	2475	2475	0
461	20241220	133900	82247715	2475	2475	2475	2475	0
462	20241220	133800	82247715	2475	2475	2475	2475	0
463	20241220	133700	82247715	2475	2460	2475	2460	701
464	20241220	133600	80523240	2475	2470	2475	2460	301
465	20241220	133500	79781715	2475	2475	2475	2475	0
466	20241220	133400	79781715	2475	2475	2475	2475	5
467	20241220	133300	79769340	2480	2480	2480	2480	200
468	20241220	133200	79273340	2485	2485	2485	2485	0
469	20241220	133100	79273340	2485	2485	2485	2485	0
470	20241220	133000	79273340	2485	2485	2485	2485	0
471	20241220	132900	79273340	2485	2485	2485	2485	0
472	20241220	132800	79273340	2485	2485	2485	2485	0
473	20241220	132700	79273340	2485	2485	2485	2485	0
474	20241220	132600	79273340	2485	2485	2485	2485	0
475	20241220	132500	79273340	2485	2485	2485	2485	0
476	20241220	132400	79273340	2485	2485	2485	2485	0
477	20241220	132300	79273340	2485	2485	2485	2485	0
478	20241220	132200	79273340	2485	2485	2485	2485	0
479	20241220	132100	79273340	2485	2485	2485	2485	14
480	20241220	132000	79238550	2485	2485	2485	2485	29
481	20241220	131900	79166485	2485	2485	2485	2485	0
482	20241220	131800	79166485	2485	2485	2485	2485	50
483	20241220	131700	79042235	2485	2485	2485	2485	0
484	20241220	131600	79042235	2485	2485	2485	2485	0
485	20241220	131500	79042235	2485	2485	2485	2485	0
486	20241220	131400	79042235	2485	2485	2485	2485	0
487	20241220	131300	79042235	2485	2485	2485	2485	2
488	20241220	131200	79037265	2485	2485	2485	2485	0
489	20241220	131100	79037265	2485	2485	2485	2485	0
490	20241220	131000	79037265	2485	2485	2485	2485	0
491	20241220	130900	79037265	2485	2485	2485	2485	0
492	20241220	130800	79037265	2485	2485	2485	2485	0
493	20241220	130700	79037265	2485	2485	2485	2485	0
494	20241220	130600	79037265	2485	2485	2485	2485	0
495	20241220	130500	79037265	2485	2485	2485	2485	0
496	20241220	130400	79037265	2485	2485	2485	2485	0
497	20241220	130300	79037265	2485	2485	2485	2485	2
498	20241220	130200	79032295	2460	2480	2480	2460	2000
499	20241220	130100	74093615	2480	2480	2480	2480	100
500	20241220	130000	73845615	2485	2485	2485	2485	0
501	20241220	125900	73845615	2485	2485	2485	2485	0
502	20241220	125800	73845615	2485	2485	2485	2485	2
503	20241220	125700	73840645	2480	2480	2480	2480	0
504	20241220	125600	73840645	2480	2480	2480	2480	0
505	20241220	125500	73840645	2480	2485	2485	2480	2600
506	20241220	125400	67389645	2485	2485	2485	2485	600
507	20241220	125300	65898645	2490	2490	2490	2490	0
508	20241220	125200	65898645	2490	2490	2490	2490	0
509	20241220	125100	65898645	2490	2490	2490	2490	0
510	20241220	125000	65898645	2490	2490	2490	2490	0
511	20241220	124900	65898645	2490	2490	2490	2490	0
512	20241220	124800	65898645	2490	2490	2490	2490	0
513	20241220	124700	65898645	2490	2490	2490	2490	0
514	20241220	124600	65898645	2490	2490	2490	2490	0
515	20241220	124500	65898645	2490	2490	2490	2490	0
516	20241220	124400	65898645	2490	2490	2490	2490	0
517	20241220	124300	65898645	2490	2490	2490	2490	0
518	20241220	124200	65898645	2490	2490	2490	2490	41
519	20241220	124100	65796555	2490	2485	2490	2480	3222
520	20241220	124000	57799815	2485	2485	2485	2485	0
521	20241220	123900	57799815	2485	2485	2485	2485	1
522	20241220	123800	57797330	2480	2480	2480	2480	0
523	20241220	123700	57797330	2480	2480	2480	2480	0
524	20241220	123600	57797330	2480	2480	2480	2480	1000
525	20241220	123500	55317330	2470	2470	2470	2470	0
526	20241220	123400	55317330	2470	2470	2470	2470	0
527	20241220	123300	55317330	2470	2470	2470	2470	0
528	20241220	123200	55317330	2470	2470	2470	2470	0
529	20241220	123100	55317330	2470	2470	2470	2470	145
530	20241220	123000	54959180	2485	2485	2485	2485	0
531	20241220	122900	54959180	2485	2485	2485	2485	0
532	20241220	122800	54959180	2485	2485	2485	2485	0
533	20241220	122700	54959180	2485	2485	2485	2485	0
534	20241220	122600	54959180	2485	2485	2485	2485	0
535	20241220	122500	54959180	2485	2485	2485	2485	0
536	20241220	122400	54959180	2485	2485	2485	2485	0
537	20241220	122300	54959180	2485	2485	2485	2485	0
538	20241220	122200	54959180	2485	2485	2485	2485	0
539	20241220	122100	54959180	2485	2485	2485	2485	0
540	20241220	122000	54959180	2485	2485	2485	2485	0
541	20241220	121900	54959180	2485	2485	2485	2485	16
542	20241220	121800	54919420	2485	2485	2485	2485	11
543	20241220	121700	54892085	2485	2485	2485	2485	0
544	20241220	121600	54892085	2485	2475	2485	2470	1202
545	20241220	121500	51922565	2485	2485	2485	2485	9
546	20241220	121400	51900200	2485	2485	2485	2485	3
547	20241220	121300	51892745	2475	2475	2475	2475	624
548	20241220	121200	50348345	2485	2485	2485	2485	0
549	20241220	121100	50348345	2485	2485	2485	2485	0
550	20241220	121000	50348345	2485	2485	2485	2485	7
551	20241220	120900	50330950	2485	2485	2485	2485	4
552	20241220	120800	50321010	2480	2480	2480	2480	73
553	20241220	120700	50139970	2485	2485	2485	2485	0
554	20241220	120600	50139970	2485	2485	2485	2485	0
555	20241220	120500	50139970	2485	2485	2485	2485	0
556	20241220	120400	50139970	2485	2485	2485	2485	0
557	20241220	120300	50139970	2485	2485	2485	2485	0
558	20241220	120200	50139970	2485	2485	2485	2485	0
559	20241220	120100	50139970	2485	2485	2485	2485	0
560	20241220	120000	50139970	2485	2485	2485	2485	0
561	20241220	115900	50139970	2485	2485	2485	2485	0
562	20241220	115800	50139970	2485	2485	2485	2485	0
563	20241220	115700	50139970	2485	2485	2485	2485	0
564	20241220	115600	50139970	2485	2485	2485	2485	0
565	20241220	115500	50139970	2485	2485	2485	2480	384
566	20241220	115400	49186140	2480	2485	2485	2480	31
567	20241220	115300	49109255	2490	2490	2490	2490	0
568	20241220	115200	49109255	2490	2490	2490	2490	56
569	20241220	115100	48969815	2490	2490	2490	2490	0
570	20241220	115000	48969815	2490	2490	2490	2490	0
571	20241220	114900	48969815	2490	2490	2490	2490	0
572	20241220	114800	48969815	2490	2490	2490	2490	17
573	20241220	114700	48927485	2490	2490	2490	2490	119
574	20241220	114600	48631175	2490	2485	2490	2485	84
575	20241220	114500	48422425	2490	2490	2490	2485	189
576	20241220	114400	47952690	2485	2485	2490	2485	64
577	20241220	114300	47793615	2485	2485	2485	2485	56
578	20241220	114200	47654455	2485	2485	2485	2485	77
579	20241220	114100	47463110	2485	2485	2485	2480	145
580	20241220	114000	47103125	2485	2485	2485	2480	79
581	20241220	113900	46906890	2485	2480	2485	2480	123
582	20241220	113800	46601815	2485	2485	2485	2485	0
583	20241220	113700	46601815	2485	2485	2485	2485	0
584	20241220	113600	46601815	2485	2485	2485	2485	0
585	20241220	113500	46601815	2485	2480	2485	2480	101
586	20241220	113400	46351330	2480	2480	2480	2480	100
587	20241220	113300	46103330	2480	2480	2480	2480	0
588	20241220	113200	46103330	2480	2480	2480	2480	100
589	20241220	113100	45855330	2480	2480	2480	2480	0
590	20241220	113000	45855330	2480	2480	2480	2480	200
591	20241220	112900	45359330	2490	2490	2490	2490	11
592	20241220	112800	45331940	2490	2480	2490	2480	15
593	20241220	112700	45294730	2490	2490	2490	2490	0
594	20241220	112600	45294730	2490	2485	2490	2485	128
595	20241220	112500	44976600	2485	2485	2485	2485	5
596	20241220	112400	44964175	2470	2475	2475	2470	3083
597	20241220	112300	37339130	2490	2490	2490	2490	0
598	20241220	112200	37339130	2490	2475	2490	2475	1005
599	20241220	112100	34846725	2490	2485	2490	2485	37
600	20241220	112000	34754770	2485	2485	2485	2485	91
601	20241220	111900	34528635	2485	2490	2490	2470	287
602	20241220	111800	33818175	2490	2490	2490	2475	21
603	20241220	111700	33766035	2490	2490	2490	2490	2
604	20241220	111600	33761055	2475	2475	2475	2475	0
605	20241220	111500	33761055	2475	2485	2485	2475	20
606	20241220	111400	33711455	2490	2490	2490	2490	0
607	20241220	111300	33711455	2490	2490	2490	2490	0
608	20241220	111200	33711455	2490	2475	2495	2475	3055
609	20241220	111100	26120710	2475	2475	2475	2475	40
610	20241220	111000	26021710	2480	2460	2480	2460	5000
611	20241220	110900	13654470	2460	2460	2460	2460	1
612	20241220	110800	13652010	2465	2465	2465	2465	0
613	20241220	110700	13652010	2465	2465	2465	2465	0
614	20241220	110600	13652010	2465	2465	2465	2465	0
615	20241220	110500	13652010	2465	2465	2465	2465	0
616	20241220	110400	13652010	2465	2465	2465	2465	0
617	20241220	110300	13652010	2465	2465	2465	2465	0
618	20241220	110200	13652010	2465	2460	2465	2460	8
619	20241220	110100	13632310	2465	2465	2465	2460	5
620	20241220	110000	13619995	2435	2435	2435	2435	1000
621	20241220	105900	11184995	2435	2435	2435	2435	0
622	20241220	105800	11184995	2435	2440	2440	2435	433
623	20241220	105700	10130350	2440	2440	2440	2440	1
624	20241220	105600	10127910	2440	2455	2455	2440	57
625	20241220	105500	9988485	2470	2470	2470	2470	0
626	20241220	105400	9988485	2470	2470	2470	2465	3
627	20241220	105300	9981080	2455	2455	2455	2455	0
628	20241220	105200	9981080	2455	2455	2455	2455	0
629	20241220	105100	9981080	2455	2455	2455	2455	0
630	20241220	105000	9981080	2455	2455	2455	2455	0
631	20241220	104900	9981080	2455	2455	2455	2455	9
632	20241220	104800	9958985	2470	2470	2470	2470	0
633	20241220	104700	9958985	2470	2470	2470	2470	0
634	20241220	104600	9958985	2470	2470	2470	2470	0
635	20241220	104500	9958985	2470	2470	2470	2460	103
636	20241220	104400	9705585	2460	2460	2460	2460	0
637	20241220	104300	9705585	2460	2460	2460	2460	0
638	20241220	104200	9705585	2460	2460	2460	2460	0
639	20241220	104100	9705585	2460	2460	2460	2460	0
640	20241220	104000	9705585	2460	2460	2460	2460	0
641	20241220	103900	9705585	2460	2460	2470	2460	212
642	20241220	103800	9184055	2470	2470	2470	2455	13
643	20241220	103700	9152110	2465	2465	2465	2465	0
644	20241220	103600	9152110	2465	2465	2465	2465	0
645	20241220	103500	9152110	2465	2465	2465	2465	10
646	20241220	103400	9127460	2450	2450	2450	2450	10
647	20241220	103300	9102960	2470	2470	2470	2470	0
648	20241220	103200	9102960	2470	2470	2470	2470	813
649	20241220	103100	7094850	2470	2470	2470	2470	0
650	20241220	103000	7094850	2470	2470	2470	2470	0
651	20241220	102900	7094850	2470	2460	2470	2460	174
652	20241220	102800	6666010	2450	2465	2465	2450	23
653	20241220	102700	6609595	2465	2440	2465	2440	113
654	20241220	102600	6333850	2440	2440	2440	2440	28
655	20241220	102500	6265530	2465	2465	2465	2465	0
656	20241220	102400	6265530	2465	2465	2465	2465	1
657	20241220	102300	6263065	2465	2465	2465	2465	0
658	20241220	102200	6263065	2465	2465	2465	2465	0
659	20241220	102100	6263065	2465	2465	2465	2465	1
660	20241220	102000	6260600	2465	2465	2465	2465	0
661	20241220	101900	6260600	2465	2455	2465	2450	11
662	20241220	101800	6233630	2470	2470	2470	2470	0
663	20241220	101700	6233630	2470	2470	2470	2470	0
664	20241220	101600	6233630	2470	2470	2470	2470	0
665	20241220	101500	6233630	2470	2470	2470	2470	0
666	20241220	101400	6233630	2470	2470	2470	2470	0
667	20241220	101300	6233630	2470	2470	2470	2470	0
668	20241220	101200	6233630	2470	2470	2470	2470	0
669	20241220	101100	6233630	2470	2470	2470	2470	0
670	20241220	101000	6233630	2470	2470	2470	2470	0
671	20241220	100900	6233630	2470	2470	2470	2470	0
672	20241220	100800	6233630	2470	2470	2470	2470	0
673	20241220	100700	6233630	2470	2470	2470	2470	0
674	20241220	100600	6233630	2470	2470	2470	2470	1
675	20241220	100500	6231160	2470	2470	2470	2470	0
676	20241220	100400	6231160	2470	2470	2470	2470	0
677	20241220	100300	6231160	2470	2470	2470	2470	0
678	20241220	100200	6231160	2470	2470	2470	2470	1
679	20241220	100100	6228690	2470	2470	2470	2470	0
680	20241220	100000	6228690	2470	2470	2470	2470	0
681	20241220	095900	6228690	2470	2450	2470	2450	447
682	20241220	095800	5130945	2445	2450	2450	2445	3
683	20241220	095700	5123600	2455	2455	2455	2455	0
684	20241220	095600	5123600	2455	2455	2455	2455	0
685	20241220	095500	5123600	2455	2445	2460	2435	415
686	20241220	095400	4111995	2445	2455	2470	2445	38
687	20241220	095300	4019045	2470	2455	2470	2450	129
688	20241220	095200	3702390	2470	2470	2470	2470	0
689	20241220	095100	3702390	2470	2470	2470	2470	0
690	20241220	095000	3702390	2470	2470	2470	2470	0
691	20241220	094900	3702390	2470	2470	2470	2470	0
692	20241220	094800	3702390	2470	2460	2470	2455	12
693	20241220	094700	3672880	2470	2470	2470	2470	0
694	20241220	094600	3672880	2470	2470	2470	2470	0
695	20241220	094500	3672880	2470	2470	2470	2470	1
696	20241220	094400	3670410	2470	2465	2470	2465	6
697	20241220	094300	3655600	2470	2470	2470	2470	2
698	20241220	094200	3650660	2470	2470	2470	2470	2
699	20241220	094100	3645720	2470	2470	2470	2470	0
700	20241220	094000	3645720	2470	2470	2470	2470	1
701	20241220	093900	3643250	2470	2470	2470	2470	0
702	20241220	093800	3643250	2470	2470	2470	2470	4
703	20241220	093700	3633370	2470	2470	2470	2470	0
704	20241220	093600	3633370	2470	2470	2470	2470	0
705	20241220	093500	3633370	2470	2470	2470	2470	0
706	20241220	093400	3633370	2470	2470	2470	2470	0
707	20241220	093300	3633370	2470	2460	2470	2460	7
708	20241220	093200	3616115	2465	2465	2465	2465	0
709	20241220	093100	3616115	2465	2465	2465	2465	0
710	20241220	093000	3616115	2465	2465	2465	2465	0
711	20241220	092900	3616115	2465	2465	2465	2465	0
712	20241220	092800	3616115	2465	2465	2465	2465	0
713	20241220	092700	3616115	2465	2460	2465	2460	2
714	20241220	092600	3611190	2465	2465	2465	2465	0
715	20241220	092500	3611190	2465	2465	2465	2460	11
716	20241220	092400	3584080	2445	2445	2445	2445	1191
717	20241220	092300	672085	2445	2445	2445	2445	41
718	20241220	092200	571840	2440	2440	2440	2440	35
719	20241220	092100	486440	2445	2460	2460	2445	136
720	20241220	092000	153670	2465	2465	2465	2465	0
721	20241220	091900	153670	2465	2465	2465	2465	0
722	20241220	091800	153670	2465	2465	2465	2465	0
723	20241220	091700	153670	2465	2465	2465	2465	0
724	20241220	091600	153670	2465	2465	2465	2465	16
725	20241220	091500	114230	2465	2465	2465	2465	0
726	20241220	091400	114230	2465	2465	2465	2465	0
727	20241220	091300	114230	2465	2465	2465	2465	0
728	20241220	091200	114230	2465	2465	2465	2465	0
729	20241220	091100	114230	2465	2465	2465	2465	0
730	20241220	091000	114230	2465	2465	2465	2465	0
731	20241220	090900	114230	2465	2465	2465	2465	1
732	20241220	090800	111765	2465	2485	2485	2465	9
733	20241220	090700	89460	2485	2485	2485	2485	0
734	20241220	090600	89460	2485	2485	2485	2485	0
735	20241220	090500	89460	2485	2485	2485	2485	0
736	20241220	090400	89460	2485	2485	2485	2485	0
737	20241220	090300	89460	2485	2485	2485	2485	0
738	20241220	090200	89460	2485	2485	2485	2485	0
739	20241220	090100	89460	2485	2485	2485	2485	0
740	20241220	090000	89460	2485	2485	2485	2485	36