KissMeData/105760/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201400	228805990	5920	5920	5920	5920	1281
3	20241220	201300	228805990	5920	5920	5920	5920	0
4	20241220	201200	228805990	5920	5920	5920	5920	0
5	20241220	201100	228805990	5920	5920	5920	5920	0
6	20241220	201000	228805990	5920	5920	5920	5920	0
7	20241220	200900	228805990	5920	5920	5920	5920	0
8	20241220	200800	228805990	5920	5920	5920	5920	0
9	20241220	200700	228805990	5920	5920	5920	5920	0
10	20241220	200600	228805990	5920	5920	5920	5920	0
11	20241220	200500	228805990	5920	5920	5920	5920	0
12	20241220	200400	228805990	5920	5920	5920	5920	0
13	20241220	200300	228805990	5920	5920	5920	5920	0
14	20241220	200200	228805990	5920	5920	5920	5920	0
15	20241220	200100	228805990	5920	5920	5920	5920	0
16	20241220	200000	228805990	5920	5920	5920	5920	0
17	20241220	195900	228805990	5920	5920	5920	5920	0
18	20241220	195800	228805990	5920	5920	5920	5920	0
19	20241220	195700	228805990	5920	5920	5920	5920	0
20	20241220	195600	228805990	5920	5920	5920	5920	0
21	20241220	195500	228805990	5920	5920	5920	5920	0
22	20241220	195400	228805990	5920	5920	5920	5920	0
23	20241220	195300	228805990	5920	5920	5920	5920	0
24	20241220	195200	228805990	5920	5920	5920	5920	0
25	20241220	195100	228805990	5920	5920	5920	5920	0
26	20241220	195000	228805990	5920	5920	5920	5920	0
27	20241220	194900	228805990	5920	5920	5920	5920	0
28	20241220	194800	228805990	5920	5920	5920	5920	0
29	20241220	194700	228805990	5920	5920	5920	5920	0
30	20241220	194600	228805990	5920	5920	5920	5920	0
31	20241220	194500	228805990	5920	5920	5920	5920	0
32	20241220	194400	228805990	5920	5920	5920	5920	1281
33	20241220	194300	228805990	5920	5920	5920	5920	0
34	20241220	194200	228805990	5920	5920	5920	5920	0
35	20241220	194100	228805990	5920	5920	5920	5920	0
36	20241220	194000	228805990	5920	5920	5920	5920	0
37	20241220	193900	228805990	5920	5920	5920	5920	0
38	20241220	193800	228805990	5920	5920	5920	5920	0
39	20241220	193700	228805990	5920	5920	5920	5920	0
40	20241220	193600	228805990	5920	5920	5920	5920	0
41	20241220	193500	228805990	5920	5920	5920	5920	0
42	20241220	193400	228805990	5920	5920	5920	5920	0
43	20241220	193300	228805990	5920	5920	5920	5920	0
44	20241220	193200	228805990	5920	5920	5920	5920	0
45	20241220	193100	228805990	5920	5920	5920	5920	0
46	20241220	193000	228805990	5920	5920	5920	5920	0
47	20241220	192900	228805990	5920	5920	5920	5920	0
48	20241220	192800	228805990	5920	5920	5920	5920	0
49	20241220	192700	228805990	5920	5920	5920	5920	0
50	20241220	192600	228805990	5920	5920	5920	5920	0
51	20241220	192500	228805990	5920	5920	5920	5920	0
52	20241220	192400	228805990	5920	5920	5920	5920	0
53	20241220	192300	228805990	5920	5920	5920	5920	0
54	20241220	192200	228805990	5920	5920	5920	5920	0
55	20241220	192100	228805990	5920	5920	5920	5920	0
56	20241220	192000	228805990	5920	5920	5920	5920	0
57	20241220	191900	228805990	5920	5920	5920	5920	0
58	20241220	191800	228805990	5920	5920	5920	5920	0
59	20241220	191700	228805990	5920	5920	5920	5920	0
60	20241220	191600	228805990	5920	5920	5920	5920	0
61	20241220	191500	228805990	5920	5920	5920	5920	0
62	20241220	191400	228805990	5920	5920	5920	5920	1281
63	20241220	191300	228805990	5920	5920	5920	5920	0
64	20241220	191200	228805990	5920	5920	5920	5920	0
65	20241220	191100	228805990	5920	5920	5920	5920	0
66	20241220	191000	228805990	5920	5920	5920	5920	0
67	20241220	190900	228805990	5920	5920	5920	5920	0
68	20241220	190800	228805990	5920	5920	5920	5920	0
69	20241220	190700	228805990	5920	5920	5920	5920	0
70	20241220	190600	228805990	5920	5920	5920	5920	0
71	20241220	190500	228805990	5920	5920	5920	5920	0
72	20241220	190400	228805990	5920	5920	5920	5920	0
73	20241220	190300	228805990	5920	5920	5920	5920	0
74	20241220	190200	228805990	5920	5920	5920	5920	0
75	20241220	190100	228805990	5920	5920	5920	5920	0
76	20241220	190000	228805990	5920	5920	5920	5920	0
77	20241220	185900	228805990	5920	5920	5920	5920	0
78	20241220	185800	228805990	5920	5920	5920	5920	0
79	20241220	185700	228805990	5920	5920	5920	5920	0
80	20241220	185600	228805990	5920	5920	5920	5920	0
81	20241220	185500	228805990	5920	5920	5920	5920	0
82	20241220	185400	228805990	5920	5920	5920	5920	0
83	20241220	185300	228805990	5920	5920	5920	5920	0
84	20241220	185200	228805990	5920	5920	5920	5920	0
85	20241220	185100	228805990	5920	5920	5920	5920	0
86	20241220	185000	228805990	5920	5920	5920	5920	0
87	20241220	184900	228805990	5920	5920	5920	5920	0
88	20241220	184800	228805990	5920	5920	5920	5920	0
89	20241220	184700	228805990	5920	5920	5920	5920	0
90	20241220	184600	228805990	5920	5920	5920	5920	0
91	20241220	184500	228805990	5920	5920	5920	5920	0
92	20241220	184400	228805990	5920	5920	5920	5920	1281
93	20241220	184300	228805990	5920	5920	5920	5920	0
94	20241220	184200	228805990	5920	5920	5920	5920	0
95	20241220	184100	228805990	5920	5920	5920	5920	0
96	20241220	184000	228805990	5920	5920	5920	5920	0
97	20241220	183900	228805990	5920	5920	5920	5920	0
98	20241220	183800	228805990	5920	5920	5920	5920	0
99	20241220	183700	228805990	5920	5920	5920	5920	0
100	20241220	183600	228805990	5920	5920	5920	5920	0
101	20241220	183500	228805990	5920	5920	5920	5920	0
102	20241220	183400	228805990	5920	5920	5920	5920	0
103	20241220	183300	228805990	5920	5920	5920	5920	0
104	20241220	183200	228805990	5920	5920	5920	5920	0
105	20241220	183100	228805990	5920	5920	5920	5920	0
106	20241220	183000	228805990	5920	5920	5920	5920	0
107	20241220	182900	228805990	5920	5920	5920	5920	0
108	20241220	182800	228805990	5920	5920	5920	5920	0
109	20241220	182700	228805990	5920	5920	5920	5920	0
110	20241220	182600	228805990	5920	5920	5920	5920	0
111	20241220	182500	228805990	5920	5920	5920	5920	0
112	20241220	182400	228805990	5920	5920	5920	5920	0
113	20241220	182300	228805990	5920	5920	5920	5920	0
114	20241220	182200	228805990	5920	5920	5920	5920	0
115	20241220	182100	228805990	5920	5920	5920	5920	0
116	20241220	182000	228805990	5920	5920	5920	5920	0
117	20241220	181900	228805990	5920	5920	5920	5920	0
118	20241220	181800	228805990	5920	5920	5920	5920	0
119	20241220	181700	228805990	5920	5920	5920	5920	0
120	20241220	181600	228805990	5920	5920	5920	5920	0
121	20241220	181500	228805990	5920	5920	5920	5920	0
122	20241220	181400	228805990	5920	5920	5920	5920	1281
123	20241220	181300	228805990	5920	5920	5920	5920	0
124	20241220	181200	228805990	5920	5920	5920	5920	0
125	20241220	181100	228805990	5920	5920	5920	5920	0
126	20241220	181000	228805990	5920	5920	5920	5920	0
127	20241220	180900	228805990	5920	5920	5920	5920	0
128	20241220	180800	228805990	5920	5920	5920	5920	0
129	20241220	180700	228805990	5920	5920	5920	5920	0
130	20241220	180600	228805990	5920	5920	5920	5920	0
131	20241220	180500	228805990	5920	5920	5920	5920	0
132	20241220	180400	228805990	5920	5920	5920	5920	0
133	20241220	180300	228805990	5920	5920	5920	5920	0
134	20241220	180200	228805990	5920	5920	5920	5920	0
135	20241220	180100	228805990	5920	5920	5920	5920	0
136	20241220	180000	228805990	5920	5920	5920	5920	0
137	20241220	175900	228805990	5920	5920	5920	5920	0
138	20241220	175800	228805990	5920	5920	5920	5920	0
139	20241220	175700	228805990	5920	5920	5920	5920	0
140	20241220	175600	228805990	5920	5920	5920	5920	0
141	20241220	175500	228805990	5920	5920	5920	5920	0
142	20241220	175400	228805990	5920	5920	5920	5920	0
143	20241220	175300	228805990	5920	5920	5920	5920	0
144	20241220	175200	228805990	5920	5920	5920	5920	0
145	20241220	175100	228805990	5920	5920	5920	5920	0
146	20241220	175000	228805990	5920	5920	5920	5920	0
147	20241220	174900	228805990	5920	5920	5920	5920	0
148	20241220	174800	228805990	5920	5920	5920	5920	0
149	20241220	174700	228805990	5920	5920	5920	5920	0
150	20241220	174600	228805990	5920	5920	5920	5920	0
151	20241220	174500	228805990	5920	5920	5920	5920	0
152	20241220	174400	228805990	5920	5920	5920	5920	1281
153	20241220	174300	228805990	5920	5920	5920	5920	0
154	20241220	174200	228805990	5920	5920	5920	5920	0
155	20241220	174100	228805990	5920	5920	5920	5920	0
156	20241220	174000	228805990	5920	5920	5920	5920	0
157	20241220	173900	228805990	5920	5920	5920	5920	0
158	20241220	173800	228805990	5920	5920	5920	5920	0
159	20241220	173700	228805990	5920	5920	5920	5920	0
160	20241220	173600	228805990	5920	5920	5920	5920	0
161	20241220	173500	228805990	5920	5920	5920	5920	0
162	20241220	173400	228805990	5920	5920	5920	5920	0
163	20241220	173300	228805990	5920	5920	5920	5920	0
164	20241220	173200	228805990	5920	5920	5920	5920	0
165	20241220	173100	228805990	5920	5920	5920	5920	0
166	20241220	173000	228805990	5920	5920	5920	5920	0
167	20241220	172900	228805990	5920	5920	5920	5920	0
168	20241220	172800	228805990	5920	5920	5920	5920	0
169	20241220	172700	228805990	5920	5920	5920	5920	0
170	20241220	172600	228805990	5920	5920	5920	5920	0
171	20241220	172500	228805990	5920	5920	5920	5920	0
172	20241220	172400	228805990	5920	5920	5920	5920	0
173	20241220	172300	228805990	5920	5920	5920	5920	0
174	20241220	172200	228805990	5920	5920	5920	5920	0
175	20241220	172100	228805990	5920	5920	5920	5920	0
176	20241220	172000	228805990	5920	5920	5920	5920	0
177	20241220	171900	228805990	5920	5920	5920	5920	0
178	20241220	171800	228805990	5920	5920	5920	5920	0
179	20241220	171700	228805990	5920	5920	5920	5920	0
180	20241220	171600	228805990	5920	5920	5920	5920	0
181	20241220	171500	228805990	5920	5920	5920	5920	0
182	20241220	171400	228805990	5920	5920	5920	5920	1281
183	20241220	171300	228805990	5920	5920	5920	5920	0
184	20241220	171200	228805990	5920	5920	5920	5920	0
185	20241220	171100	228805990	5920	5920	5920	5920	0
186	20241220	171000	228805990	5920	5920	5920	5920	0
187	20241220	170900	228805990	5920	5920	5920	5920	0
188	20241220	170800	228805990	5920	5920	5920	5920	0
189	20241220	170700	228805990	5920	5920	5920	5920	0
190	20241220	170600	228805990	5920	5920	5920	5920	0
191	20241220	170500	228805990	5920	5920	5920	5920	0
192	20241220	170400	228805990	5920	5920	5920	5920	0
193	20241220	170300	228805990	5920	5920	5920	5920	0
194	20241220	170200	228805990	5920	5920	5920	5920	0
195	20241220	170100	228805990	5920	5920	5920	5920	0
196	20241220	170000	228805990	5920	5920	5920	5920	0
197	20241220	165900	228805990	5920	5920	5920	5920	0
198	20241220	165800	228805990	5920	5920	5920	5920	0
199	20241220	165700	228805990	5920	5920	5920	5920	0
200	20241220	165600	228805990	5920	5920	5920	5920	0
201	20241220	165500	228805990	5920	5920	5920	5920	0
202	20241220	165400	228805990	5920	5920	5920	5920	0
203	20241220	165300	228805990	5920	5920	5920	5920	0
204	20241220	165200	228805990	5920	5920	5920	5920	0
205	20241220	165100	228805990	5920	5920	5920	5920	0
206	20241220	165000	228805990	5920	5920	5920	5920	0
207	20241220	164900	228805990	5920	5920	5920	5920	0
208	20241220	164800	228805990	5920	5920	5920	5920	0
209	20241220	164700	228805990	5920	5920	5920	5920	0
210	20241220	164600	228805990	5920	5920	5920	5920	0
211	20241220	164500	228805990	5920	5920	5920	5920	0
212	20241220	164400	228805990	5920	5920	5920	5920	1281
213	20241220	164300	228805990	5920	5920	5920	5920	0
214	20241220	164200	228805990	5920	5920	5920	5920	0
215	20241220	164100	228805990	5920	5920	5920	5920	0
216	20241220	164000	228805990	5920	5920	5920	5920	0
217	20241220	163900	228805990	5920	5920	5920	5920	0
218	20241220	163800	228805990	5920	5920	5920	5920	0
219	20241220	163700	228805990	5920	5920	5920	5920	0
220	20241220	163600	228805990	5920	5920	5920	5920	0
221	20241220	163500	228805990	5920	5920	5920	5920	0
222	20241220	163400	228805990	5920	5920	5920	5920	0
223	20241220	163300	228805990	5920	5920	5920	5920	0
224	20241220	163200	228805990	5920	5920	5920	5920	0
225	20241220	163100	228805990	5920	5920	5920	5920	0
226	20241220	163000	228805990	5920	5920	5920	5920	0
227	20241220	162900	228805990	5920	5920	5920	5920	0
228	20241220	162800	228805990	5920	5920	5920	5920	0
229	20241220	162700	228805990	5920	5920	5920	5920	0
230	20241220	162600	228805990	5920	5920	5920	5920	0
231	20241220	162500	228805990	5920	5920	5920	5920	0
232	20241220	162400	228805990	5920	5920	5920	5920	0
233	20241220	162300	228805990	5920	5920	5920	5920	0
234	20241220	162200	228805990	5920	5920	5920	5920	0
235	20241220	162100	228805990	5920	5920	5920	5920	0
236	20241220	162000	228805990	5920	5920	5920	5920	0
237	20241220	161900	228805990	5920	5920	5920	5920	0
238	20241220	161800	228805990	5920	5920	5920	5920	0
239	20241220	161700	228805990	5920	5920	5920	5920	0
240	20241220	161600	228805990	5920	5920	5920	5920	0
241	20241220	161500	228805990	5920	5920	5920	5920	0
242	20241220	161400	228805990	5920	5920	5920	5920	1281
243	20241220	161300	228805990	5920	5920	5920	5920	0
244	20241220	161200	228805990	5920	5920	5920	5920	0
245	20241220	161100	228805990	5920	5920	5920	5920	0
246	20241220	161000	228805990	5920	5920	5920	5920	0
247	20241220	160900	228805990	5920	5920	5920	5920	0
248	20241220	160800	228805990	5920	5920	5920	5920	0
249	20241220	160700	228805990	5920	5920	5920	5920	0
250	20241220	160600	228805990	5920	5920	5920	5920	0
251	20241220	160500	228805990	5920	5920	5920	5920	0
252	20241220	160400	228805990	5920	5920	5920	5920	0
253	20241220	160300	228805990	5920	5920	5920	5920	0
254	20241220	160200	228805990	5920	5920	5920	5920	0
255	20241220	160100	228805990	5920	5920	5920	5920	0
256	20241220	160000	228805990	5920	5920	5920	5920	0
257	20241220	155900	228805990	5920	5920	5920	5920	0
258	20241220	155800	228805990	5920	5920	5920	5920	0
259	20241220	155700	228805990	5920	5920	5920	5920	0
260	20241220	155600	228805990	5920	5920	5920	5920	0
261	20241220	155500	228805990	5920	5920	5920	5920	0
262	20241220	155400	228805990	5920	5920	5920	5920	0
263	20241220	155300	228805990	5920	5920	5920	5920	0
264	20241220	155200	228805990	5920	5920	5920	5920	0
265	20241220	155100	228805990	5920	5920	5920	5920	0
266	20241220	155000	228805990	5920	5920	5920	5920	0
267	20241220	154900	228805990	5920	5920	5920	5920	0
268	20241220	154800	228805990	5920	5920	5920	5920	0
269	20241220	154700	228805990	5920	5920	5920	5920	0
270	20241220	154600	228805990	5920	5920	5920	5920	0
271	20241220	154500	228805990	5920	5920	5920	5920	0
272	20241220	154400	228805990	5920	5920	5920	5920	1281
273	20241220	154300	228805990	5920	5920	5920	5920	0
274	20241220	154200	228805990	5920	5920	5920	5920	0
275	20241220	154100	228805990	5920	5920	5920	5920	0
276	20241220	154000	228805990	5920	5920	5920	5920	0
277	20241220	153900	228805990	5920	5920	5920	5920	0
278	20241220	153800	228805990	5920	5920	5920	5920	0
279	20241220	153700	228805990	5920	5920	5920	5920	0
280	20241220	153600	228805990	5920	5920	5920	5920	0
281	20241220	153500	228805990	5920	5920	5920	5920	0
282	20241220	153400	228805990	5920	5920	5920	5920	0
283	20241220	153300	228805990	5920	5920	5920	5920	0
284	20241220	153200	228805990	5920	5920	5920	5920	0
285	20241220	153100	228805990	5920	5920	5920	5920	0
286	20241220	153000	228805990	5920	5920	5920	5920	1281
287	20241220	152900	221222470	5930	5930	5930	5930	0
288	20241220	152800	221222470	5930	5930	5930	5930	0
289	20241220	152700	221222470	5930	5930	5930	5930	0
290	20241220	152600	221222470	5930	5930	5930	5930	0
291	20241220	152500	221222470	5930	5930	5930	5930	0
292	20241220	152400	221222470	5930	5930	5930	5930	0
293	20241220	152300	221222470	5930	5930	5930	5930	0
294	20241220	152200	221222470	5930	5930	5930	5930	0
295	20241220	152100	221222470	5930	5930	5930	5930	0
296	20241220	152000	221222470	5930	5930	5930	5930	0
297	20241220	151900	221222470	5930	5930	5930	5930	30
298	20241220	151800	221044570	5930	5930	5950	5930	12
299	20241220	151700	220973390	5930	5930	5930	5930	0
300	20241220	151600	220973390	5930	5930	5930	5930	827
301	20241220	151500	216069280	5940	5940	5940	5940	0
302	20241220	151400	216069280	5940	5940	5940	5940	1732
303	20241220	151300	205781200	5940	5940	5940	5940	0
304	20241220	151200	205781200	5940	5940	5940	5940	1
305	20241220	151100	205775260	5960	5960	5960	5960	0
306	20241220	151000	205775260	5960	5960	5960	5960	0
307	20241220	150900	205775260	5960	5960	5960	5960	0
308	20241220	150800	205775260	5960	5960	5960	5960	0
309	20241220	150700	205775260	5960	5960	5960	5960	0
310	20241220	150600	205775260	5960	5960	5960	5960	0
311	20241220	150500	205775260	5960	5950	5960	5950	259
312	20241220	150400	204234160	5960	5960	5960	5960	0
313	20241220	150300	204234160	5960	5960	5960	5960	10
314	20241220	150200	204174560	5950	5950	5950	5950	796
315	20241220	150100	199438360	5960	5960	5960	5960	0
316	20241220	150000	199438360	5960	5960	5960	5960	0
317	20241220	145900	199438360	5960	5960	5960	5960	0
318	20241220	145800	199438360	5960	5960	5960	5960	68
319	20241220	145700	199033080	5960	5960	5960	5960	0
320	20241220	145600	199033080	5960	5960	5960	5960	0
321	20241220	145500	199033080	5960	5960	5960	5960	0
322	20241220	145400	199033080	5960	5960	5960	5960	1
323	20241220	145300	199027120	5950	5950	5950	5950	0
324	20241220	145200	199027120	5950	5950	5950	5950	7
325	20241220	145100	198985470	5960	5960	5960	5960	4
326	20241220	145000	198961630	5960	5960	5960	5960	2
327	20241220	144900	198949710	5960	5960	5960	5960	4
328	20241220	144800	198925870	5960	5960	5960	5960	5
329	20241220	144700	198896070	5960	5970	5970	5960	13
330	20241220	144600	198818530	5970	5970	5970	5970	0
331	20241220	144500	198818530	5970	5970	5970	5970	0
332	20241220	144400	198818530	5970	5970	5970	5970	0
333	20241220	144300	198818530	5970	5970	5970	5970	5
334	20241220	144200	198788680	5980	5980	5980	5980	0
335	20241220	144100	198788680	5980	5980	5980	5980	21
336	20241220	144000	198663100	5980	5980	5980	5980	1
337	20241220	143900	198657120	5960	5980	5980	5960	9
338	20241220	143800	198603440	5960	5960	5960	5960	0
339	20241220	143700	198603440	5960	5960	5960	5960	0
340	20241220	143600	198603440	5960	5960	5960	5960	240
341	20241220	143500	197173040	5950	5950	5950	5950	0
342	20241220	143400	197173040	5950	5950	5950	5950	400
343	20241220	143300	194793040	5960	5960	5960	5960	149
344	20241220	143200	193905000	5980	5980	5980	5980	0
345	20241220	143100	193905000	5980	5980	5980	5980	0
346	20241220	143000	193905000	5980	5980	5980	5980	0
347	20241220	142900	193905000	5980	5980	5980	5980	50
348	20241220	142800	193606000	5960	5960	5960	5950	450
349	20241220	142700	190925850	5970	5970	5970	5970	6
350	20241220	142600	190890030	5980	5980	5980	5980	0
351	20241220	142500	190890030	5980	5980	5980	5980	0
352	20241220	142400	190890030	5980	5980	5980	5980	0
353	20241220	142300	190890030	5980	5980	5980	5980	0
354	20241220	142200	190890030	5980	5980	5980	5980	18
355	20241220	142100	190782390	5980	5980	5980	5980	0
356	20241220	142000	190782390	5980	5980	5980	5980	0
357	20241220	141900	190782390	5980	5980	5980	5980	0
358	20241220	141800	190782390	5980	5980	5980	5980	0
359	20241220	141700	190782390	5980	5980	5980	5980	0
360	20241220	141600	190782390	5980	5980	5980	5980	0
361	20241220	141500	190782390	5980	5980	5980	5980	0
362	20241220	141400	190782390	5980	5980	5980	5980	0
363	20241220	141300	190782390	5980	5980	5980	5980	10
364	20241220	141200	190722590	5980	5980	5980	5980	0
365	20241220	141100	190722590	5980	5980	5980	5980	200
366	20241220	141000	189526590	5980	5980	5980	5980	0
367	20241220	140900	189526590	5980	5980	5980	5980	19
368	20241220	140800	189412970	5980	5980	5980	5980	208
369	20241220	140700	188169130	5980	5980	5980	5980	0
370	20241220	140600	188169130	5980	5980	5980	5980	0
371	20241220	140500	188169130	5980	5980	5980	5980	0
372	20241220	140400	188169130	5980	5980	5980	5980	1
373	20241220	140300	188163150	5970	5970	5970	5970	218
374	20241220	140200	186861690	5980	5980	5980	5980	2
375	20241220	140100	186849730	5970	5970	5970	5970	205
376	20241220	140000	185625880	5990	5990	5990	5990	0
377	20241220	135900	185625880	5990	5990	5990	5990	1
378	20241220	135800	185619890	5980	5970	5980	5970	10
379	20241220	135700	185560170	5960	5960	5960	5960	18
380	20241220	135600	185452890	5970	5970	5970	5970	1
381	20241220	135500	185446920	5930	5930	5930	5930	0
382	20241220	135400	185446920	5930	5930	5930	5930	18
383	20241220	135300	185340180	5950	5930	5950	5930	842
384	20241220	135200	180347020	5930	5930	5930	5930	10
385	20241220	135100	180287720	5930	5940	5960	5930	14
386	20241220	135000	180204620	5940	5940	5940	5940	458
387	20241220	134900	177484100	5940	5940	5940	5940	0
388	20241220	134800	177484100	5940	5940	5940	5940	2
389	20241220	134700	177472220	5910	5910	5910	5910	0
390	20241220	134600	177472220	5910	5910	5920	5890	1101
391	20241220	134500	170969170	5920	5940	5940	5920	4466
392	20241220	134400	144485960	5940	5950	5950	5940	519
393	20241220	134300	141400580	5960	5960	5960	5960	20
394	20241220	134200	141281380	5960	5960	5960	5960	2
395	20241220	134100	141269460	5950	5950	5950	5950	5
396	20241220	134000	141239710	5950	5960	5960	5950	24
397	20241220	133900	141096710	5950	5950	5950	5950	2
398	20241220	133800	141084810	5960	5950	5960	5950	6
399	20241220	133700	141049060	5950	5950	5950	5950	0
400	20241220	133600	141049060	5950	5950	5950	5950	0
401	20241220	133500	141049060	5950	5950	5950	5950	0
402	20241220	133400	141049060	5950	5950	5950	5950	38
403	20241220	133300	140822960	5960	5960	5960	5960	1
404	20241220	133200	140817000	5950	5950	5950	5950	0
405	20241220	133100	140817000	5950	5950	5950	5950	28
406	20241220	133000	140650400	5960	5960	5960	5960	50
407	20241220	132900	140352400	5960	5960	5960	5960	0
408	20241220	132800	140352400	5960	5960	5960	5960	0
409	20241220	132700	140352400	5960	5960	5960	5960	0
410	20241220	132600	140352400	5960	5960	5960	5960	1
411	20241220	132500	140346440	5940	5940	5940	5940	244
412	20241220	132400	138897080	5960	5960	5960	5960	0
413	20241220	132300	138897080	5960	5960	5960	5960	0
414	20241220	132200	138897080	5960	5960	5960	5960	0
415	20241220	132100	138897080	5960	5960	5960	5960	0
416	20241220	132000	138897080	5960	5940	5960	5940	4
417	20241220	131900	138873300	5930	5950	5970	5930	1551
418	20241220	131800	129672660	5950	5950	5950	5950	0
419	20241220	131700	129672660	5950	5950	5950	5940	540
420	20241220	131600	126461340	5960	5990	5990	5940	1828
421	20241220	131500	115563500	6000	6000	6000	6000	1
422	20241220	131400	115557500	5990	5990	5990	5990	0
423	20241220	131300	115557500	5990	5990	5990	5990	0
424	20241220	131200	115557500	5990	5990	5990	5990	0
425	20241220	131100	115557500	5990	5990	5990	5990	441
426	20241220	131000	112915910	5990	5990	5990	5990	0
427	20241220	130900	112915910	5990	5990	5990	5990	0
428	20241220	130800	112915910	5990	5990	5990	5990	373
429	20241220	130700	110681640	6000	6000	6000	6000	11
430	20241220	130600	110615640	6000	6000	6000	6000	0
431	20241220	130500	110615640	6000	6000	6000	6000	30
432	20241220	130400	110435640	6000	6000	6000	6000	0
433	20241220	130300	110435640	6000	6000	6000	6000	0
434	20241220	130200	110435640	6000	6000	6000	6000	5
435	20241220	130100	110405640	6000	6000	6000	6000	0
436	20241220	130000	110405640	6000	6000	6000	6000	0
437	20241220	125900	110405640	6000	6000	6000	6000	0
438	20241220	125800	110405640	6000	6000	6000	6000	1
439	20241220	125700	110399640	6010	6010	6010	6010	0
440	20241220	125600	110399640	6010	6000	6010	6000	6
441	20241220	125500	110363630	6010	6010	6010	6010	0
442	20241220	125400	110363630	6010	6010	6010	6010	0
443	20241220	125300	110363630	6010	6010	6010	6010	1
444	20241220	125200	110357620	6000	6000	6000	6000	5
445	20241220	125100	110327620	6010	6010	6010	6010	0
446	20241220	125000	110327620	6010	6010	6010	6010	47
447	20241220	124900	110045150	6020	6020	6020	6020	0
448	20241220	124800	110045150	6020	6010	6020	6010	171
449	20241220	124700	109015840	6000	6000	6000	6000	0
450	20241220	124600	109015840	6000	6000	6000	6000	1
451	20241220	124500	109009840	6010	6010	6010	6010	0
452	20241220	124400	109009840	6010	6010	6010	6010	0
453	20241220	124300	109009840	6010	5990	6010	5990	237
454	20241220	124200	107590190	6000	6000	6000	6000	0
455	20241220	124100	107590190	6000	6000	6000	6000	7
456	20241220	124000	107548190	6000	6000	6000	6000	0
457	20241220	123900	107548190	6000	6000	6000	6000	0
458	20241220	123800	107548190	6000	6000	6000	6000	8
459	20241220	123700	107500190	6000	6000	6000	6000	98
460	20241220	123600	106912190	6000	6000	6000	6000	0
461	20241220	123500	106912190	6000	6000	6000	6000	1
462	20241220	123400	106906190	5990	5990	5990	5990	5
463	20241220	123300	106876240	5990	5990	5990	5990	2
464	20241220	123200	106864260	6000	6000	6000	6000	0
465	20241220	123100	106864260	6000	6000	6000	6000	1
466	20241220	123000	106858260	5990	5990	5990	5990	0
467	20241220	122900	106858260	5990	5990	5990	5990	0
468	20241220	122800	106858260	5990	5990	5990	5990	13
469	20241220	122700	106780390	5990	5990	5990	5990	11
470	20241220	122600	106714500	5990	5980	5990	5980	16
471	20241220	122500	106618700	5990	5990	5990	5980	130
472	20241220	122400	105840930	6000	6000	6000	6000	0
473	20241220	122300	105840930	6000	6000	6000	6000	0
474	20241220	122200	105840930	6000	6000	6000	6000	3
475	20241220	122100	105822930	6000	6000	6000	6000	1
476	20241220	122000	105816930	5990	5990	5990	5990	32
477	20241220	121900	105625250	6020	6020	6020	6020	0
478	20241220	121800	105625250	6020	6020	6020	6020	0
479	20241220	121700	105625250	6020	6020	6020	6020	20
480	20241220	121600	105504850	6020	6020	6020	6020	1
481	20241220	121500	105498830	5990	5990	5990	5990	0
482	20241220	121400	105498830	5990	5990	5990	5990	4
483	20241220	121300	105474870	5980	5980	5980	5980	162
484	20241220	121200	104506110	6000	6000	6000	6000	1
485	20241220	121100	104500110	5980	5980	5980	5980	501
486	20241220	121000	101504130	5980	5980	5980	5980	219
487	20241220	120900	100194510	6030	6030	6030	6030	0
488	20241220	120800	100194510	6030	6030	6030	6030	0
489	20241220	120700	100194510	6030	5990	6030	5990	31
490	20241220	120600	100008780	6010	6010	6010	6010	0
491	20241220	120500	100008780	6010	6010	6010	6010	0
492	20241220	120400	100008780	6010	6010	6010	6010	0
493	20241220	120300	100008780	6010	6010	6010	6010	0
494	20241220	120200	100008780	6010	6010	6010	6010	0
495	20241220	120100	100008780	6010	6010	6010	6010	1
496	20241220	120000	100002770	5970	5970	5970	5970	32
497	20241220	115900	99811730	5980	5980	5980	5980	99
498	20241220	115800	99219710	6030	6030	6030	6030	0
499	20241220	115700	99219710	6030	6030	6030	6030	0
500	20241220	115600	99219710	6030	6030	6030	6030	0
501	20241220	115500	99219710	6030	6030	6030	6030	0
502	20241220	115400	99219710	6030	6030	6030	6030	0
503	20241220	115300	99219710	6030	6030	6030	6030	0
504	20241220	115200	99219710	6030	6030	6030	6030	0
505	20241220	115100	99219710	6030	6030	6030	6030	26
506	20241220	115000	99062930	6000	6000	6000	6000	0
507	20241220	114900	99062930	6000	6010	6010	6000	476
508	20241220	114800	96204180	6010	6010	6010	6010	462
509	20241220	114700	93427560	6030	6030	6030	6030	0
510	20241220	114600	93427560	6030	6030	6030	6030	0
511	20241220	114500	93427560	6030	6030	6030	6020	1012
512	20241220	114400	87328220	6030	6000	6030	6000	32
513	20241220	114300	87136190	5990	5990	5990	5990	0
514	20241220	114200	87136190	5990	5990	5990	5990	0
515	20241220	114100	87136190	5990	5990	5990	5990	0
516	20241220	114000	87136190	5990	5990	5990	5990	0
517	20241220	113900	87136190	5990	5990	5990	5990	4
518	20241220	113800	87112230	6000	6000	6000	6000	1
519	20241220	113700	87106230	5970	5990	5990	5970	312
520	20241220	113600	85241200	6000	6000	6000	6000	0
521	20241220	113500	85241200	6000	6000	6000	6000	0
522	20241220	113400	85241200	6000	6000	6000	6000	17
523	20241220	113300	85139200	6000	6000	6000	6000	0
524	20241220	113200	85139200	6000	6000	6000	6000	0
525	20241220	113100	85139200	6000	6000	6000	6000	0
526	20241220	113000	85139200	6000	6000	6000	6000	106
527	20241220	112900	84503200	6000	6010	6010	6000	741
528	20241220	112800	80057140	6020	6020	6020	6020	2
529	20241220	112700	80045100	6020	6010	6020	6010	54
530	20241220	112600	79720060	5990	5990	5990	5990	0
531	20241220	112500	79720060	5990	6010	6010	5990	2386
532	20241220	112400	65404540	6010	6020	6020	6010	242
533	20241220	112300	63949820	6020	6020	6020	6020	11
534	20241220	112200	63883600	6020	6020	6020	6020	39
535	20241220	112100	63648820	6030	6030	6030	6030	0
536	20241220	112000	63648820	6030	6030	6030	6030	2
537	20241220	111900	63636760	6010	6020	6020	6010	449
538	20241220	111800	60936190	6020	6020	6020	6020	0
539	20241220	111700	60936190	6020	6020	6020	6020	6
540	20241220	111600	60900070	6020	6020	6020	6020	6
541	20241220	111500	60863950	6020	6020	6020	6020	0
542	20241220	111400	60863950	6020	6020	6020	6020	0
543	20241220	111300	60863950	6020	6020	6020	6020	70
544	20241220	111200	60442550	6020	6020	6020	6020	0
545	20241220	111100	60442550	6020	6020	6020	6020	0
546	20241220	111000	60442550	6020	6020	6020	6020	0
547	20241220	110900	60442550	6020	6020	6020	6020	0
548	20241220	110800	60442550	6020	6020	6020	6020	0
549	20241220	110700	60442550	6020	6020	6020	6020	10
550	20241220	110600	60382350	6020	6020	6020	6020	0
551	20241220	110500	60382350	6020	6020	6020	6020	0
552	20241220	110400	60382350	6020	6020	6020	6020	0
553	20241220	110300	60382350	6020	6020	6020	6020	0
554	20241220	110200	60382350	6020	6020	6020	6020	0
555	20241220	110100	60382350	6020	6020	6020	6020	0
556	20241220	110000	60382350	6020	6020	6020	6020	87
557	20241220	105900	59858610	6040	6040	6040	6040	0
558	20241220	105800	59858610	6040	6030	6040	6030	6
559	20241220	105700	59822420	6030	6030	6030	6030	1
560	20241220	105600	59816390	6020	6020	6020	6020	0
561	20241220	105500	59816390	6020	6020	6020	6020	0
562	20241220	105400	59816390	6020	6030	6030	6020	1104
563	20241220	105300	53166400	6040	6040	6040	6040	0
564	20241220	105200	53166400	6040	6040	6040	6040	0
565	20241220	105100	53166400	6040	6040	6040	6040	0
566	20241220	105000	53166400	6040	6040	6040	6040	0
567	20241220	104900	53166400	6040	6040	6040	6040	0
568	20241220	104800	53166400	6040	6040	6040	6040	100
569	20241220	104700	52562400	6040	6050	6050	6040	367
570	20241220	104600	50344440	6060	6050	6090	6050	137
571	20241220	104500	49513590	6060	6060	6060	6060	0
572	20241220	104400	49513590	6060	6060	6060	6060	0
573	20241220	104300	49513590	6060	6060	6060	6060	0
574	20241220	104200	49513590	6060	6060	6060	6060	0
575	20241220	104100	49513590	6060	6060	6060	6060	0
576	20241220	104000	49513590	6060	6060	6060	6060	3
577	20241220	103900	49495410	6090	6090	6090	6090	0
578	20241220	103800	49495410	6090	6050	6090	6050	279
579	20241220	103700	47805860	6090	6090	6090	6090	0
580	20241220	103600	47805860	6090	6070	6090	6070	4
581	20241220	103500	47781560	6060	6060	6060	6060	2
582	20241220	103400	47769440	6070	6070	6070	6070	0
583	20241220	103300	47769440	6070	6050	6070	6050	783
584	20241220	103200	43024800	6050	6050	6050	6050	0
585	20241220	103100	43024800	6050	6050	6050	6050	0
586	20241220	103000	43024800	6050	6050	6050	6050	0
587	20241220	102900	43024800	6050	6050	6050	6050	0
588	20241220	102800	43024800	6050	6050	6050	6050	0
589	20241220	102700	43024800	6050	6050	6050	6050	0
590	20241220	102600	43024800	6050	6060	6060	6050	200
591	20241220	102500	41814180	6070	6070	6070	6070	0
592	20241220	102400	41814180	6070	6070	6070	6070	1
593	20241220	102300	41808110	6090	6090	6090	6090	0
594	20241220	102200	41808110	6090	6090	6090	6090	0
595	20241220	102100	41808110	6090	6090	6090	6090	0
596	20241220	102000	41808110	6090	6090	6090	6090	0
597	20241220	101900	41808110	6090	6090	6090	6090	0
598	20241220	101800	41808110	6090	6090	6090	6090	1
599	20241220	101700	41802020	6090	6090	6090	6090	0
600	20241220	101600	41802020	6090	6090	6090	6090	0
601	20241220	101500	41802020	6090	6090	6090	6090	2
602	20241220	101400	41789840	6090	6090	6090	6090	0
603	20241220	101300	41789840	6090	6090	6090	6090	0
604	20241220	101200	41789840	6090	6090	6090	6090	0
605	20241220	101100	41789840	6090	6090	6090	6090	2
606	20241220	101000	41777660	6090	6090	6090	6090	0
607	20241220	100900	41777660	6090	6090	6090	6090	0
608	20241220	100800	41777660	6090	6090	6090	6090	0
609	20241220	100700	41777660	6090	6090	6090	6090	1
610	20241220	100600	41771570	6090	6090	6090	6090	0
611	20241220	100500	41771570	6090	6090	6090	6090	14
612	20241220	100400	41686310	6090	6090	6090	6090	0
613	20241220	100300	41686310	6090	6090	6090	6090	0
614	20241220	100200	41686310	6090	6090	6090	6090	0
615	20241220	100100	41686310	6090	6090	6090	6090	0
616	20241220	100000	41686310	6090	6090	6090	6090	0
617	20241220	095900	41686310	6090	6090	6090	6090	0
618	20241220	095800	41686310	6090	6090	6090	6090	0
619	20241220	095700	41686310	6090	6090	6090	6090	0
620	20241220	095600	41686310	6090	6090	6090	6090	1
621	20241220	095500	41680220	6050	6050	6050	6050	0
622	20241220	095400	41680220	6050	6060	6060	6050	5
623	20241220	095300	41649930	6090	6090	6090	6090	0
624	20241220	095200	41649930	6090	6090	6090	6090	0
625	20241220	095100	41649930	6090	6090	6090	6090	0
626	20241220	095000	41649930	6090	6090	6090	6090	0
627	20241220	094900	41649930	6090	6090	6090	6090	1
628	20241220	094800	41643840	6070	6070	6070	6070	0
629	20241220	094700	41643840	6070	6070	6070	6070	0
630	20241220	094600	41643840	6070	6070	6070	6070	100
631	20241220	094500	41036840	6070	6070	6070	6070	100
632	20241220	094400	40429840	6090	6090	6090	6090	2
633	20241220	094300	40417660	6090	6060	6090	6060	10
634	20241220	094200	40356910	6060	6060	6060	6060	0
635	20241220	094100	40356910	6060	6060	6060	6060	3
636	20241220	094000	40338730	6060	6060	6060	6060	2
637	20241220	093900	40326610	6040	6040	6040	6040	5
638	20241220	093800	40296410	6040	6060	6060	6040	6
639	20241220	093700	40260150	6030	6040	6040	6030	30
640	20241220	093600	40079200	6030	6050	6050	6030	414
641	20241220	093500	37579560	6060	6060	6060	6060	4
642	20241220	093400	37555320	6060	6060	6060	6060	0
643	20241220	093300	37555320	6060	6060	6060	6060	5
644	20241220	093200	37525020	6060	6060	6060	6060	0
645	20241220	093100	37525020	6060	6060	6060	6060	0
646	20241220	093000	37525020	6060	6060	6060	6060	0
647	20241220	092900	37525020	6060	6060	6060	6060	0
648	20241220	092800	37525020	6060	6060	6060	6060	0
649	20241220	092700	37525020	6060	6050	6060	6050	3
650	20241220	092600	37506850	6050	6070	6070	6040	1660
651	20241220	092500	27456430	6110	6090	6110	6080	8
652	20241220	092400	27407650	6090	6090	6090	6090	0
653	20241220	092300	27407650	6090	6090	6090	6090	4
654	20241220	092200	27383290	6090	6090	6090	6090	5
655	20241220	092100	27352840	6100	6100	6100	6100	29
656	20241220	092000	27175940	6120	6120	6120	6120	1
657	20241220	091900	27169820	6080	6080	6080	6080	1
658	20241220	091800	27163740	6070	6070	6070	6070	0
659	20241220	091700	27163740	6070	6070	6070	6070	8
660	20241220	091600	27115180	6120	6120	6120	6120	5
661	20241220	091500	27084580	6080	6080	6080	6080	4
662	20241220	091400	27060260	6060	6060	6060	6060	0
663	20241220	091300	27060260	6060	6060	6060	6060	0
664	20241220	091200	27060260	6060	6080	6080	6060	32
665	20241220	091100	26865740	6080	6080	6080	6080	0
666	20241220	091000	26865740	6080	6080	6080	6080	0
667	20241220	090900	26865740	6080	6100	6100	6060	2143
668	20241220	090800	13871720	6160	6160	6160	6160	0
669	20241220	090700	13871720	6160	6160	6160	6160	0
670	20241220	090600	13871720	6160	6100	6160	6100	15
671	20241220	090500	13780160	6100	6120	6120	6100	566
672	20241220	090400	10323940	6140	6150	6190	6120	1613
673	20241220	090300	412350	6200	6200	6200	6200	0
674	20241220	090200	412350	6200	6200	6200	6200	0
675	20241220	090100	412350	6200	6200	6200	6200	1
676	20241220	090000	406150	6150	6200	6200	6150	66