KissMeData/024900/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191000	194101980	2970	2970	2970	2970	1301
3	20241220	190900	194101980	2970	2970	2970	2970	0
4	20241220	190800	194101980	2970	2970	2970	2970	0
5	20241220	190700	194101980	2970	2970	2970	2970	0
6	20241220	190600	194101980	2970	2970	2970	2970	0
7	20241220	190500	194101980	2970	2970	2970	2970	0
8	20241220	190400	194101980	2970	2970	2970	2970	0
9	20241220	190300	194101980	2970	2970	2970	2970	0
10	20241220	190200	194101980	2970	2970	2970	2970	0
11	20241220	190100	194101980	2970	2970	2970	2970	0
12	20241220	190000	194101980	2970	2970	2970	2970	0
13	20241220	185900	194101980	2970	2970	2970	2970	0
14	20241220	185800	194101980	2970	2970	2970	2970	0
15	20241220	185700	194101980	2970	2970	2970	2970	0
16	20241220	185600	194101980	2970	2970	2970	2970	0
17	20241220	185500	194101980	2970	2970	2970	2970	0
18	20241220	185400	194101980	2970	2970	2970	2970	0
19	20241220	185300	194101980	2970	2970	2970	2970	0
20	20241220	185200	194101980	2970	2970	2970	2970	0
21	20241220	185100	194101980	2970	2970	2970	2970	0
22	20241220	185000	194101980	2970	2970	2970	2970	0
23	20241220	184900	194101980	2970	2970	2970	2970	0
24	20241220	184800	194101980	2970	2970	2970	2970	0
25	20241220	184700	194101980	2970	2970	2970	2970	0
26	20241220	184600	194101980	2970	2970	2970	2970	0
27	20241220	184500	194101980	2970	2970	2970	2970	0
28	20241220	184400	194101980	2970	2970	2970	2970	0
29	20241220	184300	194101980	2970	2970	2970	2970	0
30	20241220	184200	194101980	2970	2970	2970	2970	0
31	20241220	184100	194101980	2970	2970	2970	2970	0
32	20241220	184000	194101980	2970	2970	2970	2970	1301
33	20241220	183900	194101980	2970	2970	2970	2970	0
34	20241220	183800	194101980	2970	2970	2970	2970	0
35	20241220	183700	194101980	2970	2970	2970	2970	0
36	20241220	183600	194101980	2970	2970	2970	2970	0
37	20241220	183500	194101980	2970	2970	2970	2970	0
38	20241220	183400	194101980	2970	2970	2970	2970	0
39	20241220	183300	194101980	2970	2970	2970	2970	0
40	20241220	183200	194101980	2970	2970	2970	2970	0
41	20241220	183100	194101980	2970	2970	2970	2970	0
42	20241220	183000	194101980	2970	2970	2970	2970	0
43	20241220	182900	194101980	2970	2970	2970	2970	0
44	20241220	182800	194101980	2970	2970	2970	2970	0
45	20241220	182700	194101980	2970	2970	2970	2970	0
46	20241220	182600	194101980	2970	2970	2970	2970	0
47	20241220	182500	194101980	2970	2970	2970	2970	0
48	20241220	182400	194101980	2970	2970	2970	2970	0
49	20241220	182300	194101980	2970	2970	2970	2970	0
50	20241220	182200	194101980	2970	2970	2970	2970	0
51	20241220	182100	194101980	2970	2970	2970	2970	0
52	20241220	182000	194101980	2970	2970	2970	2970	0
53	20241220	181900	194101980	2970	2970	2970	2970	0
54	20241220	181800	194101980	2970	2970	2970	2970	0
55	20241220	181700	194101980	2970	2970	2970	2970	0
56	20241220	181600	194101980	2970	2970	2970	2970	0
57	20241220	181500	194101980	2970	2970	2970	2970	0
58	20241220	181400	194101980	2970	2970	2970	2970	0
59	20241220	181300	194101980	2970	2970	2970	2970	0
60	20241220	181200	194101980	2970	2970	2970	2970	0
61	20241220	181100	194101980	2970	2970	2970	2970	0
62	20241220	181000	194101980	2970	2970	2970	2970	1301
63	20241220	180900	194101980	2970	2970	2970	2970	0
64	20241220	180800	194101980	2970	2970	2970	2970	0
65	20241220	180700	194101980	2970	2970	2970	2970	0
66	20241220	180600	194101980	2970	2970	2970	2970	0
67	20241220	180500	194101980	2970	2970	2970	2970	0
68	20241220	180400	194101980	2970	2970	2970	2970	0
69	20241220	180300	194101980	2970	2970	2970	2970	0
70	20241220	180200	194101980	2970	2970	2970	2970	0
71	20241220	180100	194101980	2970	2970	2970	2970	0
72	20241220	180000	194101980	2970	2970	2970	2970	0
73	20241220	175900	194101980	2970	2970	2970	2970	0
74	20241220	175800	194101980	2970	2970	2970	2970	0
75	20241220	175700	194101980	2970	2970	2970	2970	0
76	20241220	175600	194101980	2970	2970	2970	2970	0
77	20241220	175500	194101980	2970	2970	2970	2970	0
78	20241220	175400	194101980	2970	2970	2970	2970	0
79	20241220	175300	194101980	2970	2970	2970	2970	0
80	20241220	175200	194101980	2970	2970	2970	2970	0
81	20241220	175100	194101980	2970	2970	2970	2970	0
82	20241220	175000	194101980	2970	2970	2970	2970	0
83	20241220	174900	194101980	2970	2970	2970	2970	0
84	20241220	174800	194101980	2970	2970	2970	2970	0
85	20241220	174700	194101980	2970	2970	2970	2970	0
86	20241220	174600	194101980	2970	2970	2970	2970	0
87	20241220	174500	194101980	2970	2970	2970	2970	0
88	20241220	174400	194101980	2970	2970	2970	2970	0
89	20241220	174300	194101980	2970	2970	2970	2970	0
90	20241220	174200	194101980	2970	2970	2970	2970	0
91	20241220	174100	194101980	2970	2970	2970	2970	0
92	20241220	174000	194101980	2970	2970	2970	2970	1301
93	20241220	173900	194101980	2970	2970	2970	2970	0
94	20241220	173800	194101980	2970	2970	2970	2970	0
95	20241220	173700	194101980	2970	2970	2970	2970	0
96	20241220	173600	194101980	2970	2970	2970	2970	0
97	20241220	173500	194101980	2970	2970	2970	2970	0
98	20241220	173400	194101980	2970	2970	2970	2970	0
99	20241220	173300	194101980	2970	2970	2970	2970	0
100	20241220	173200	194101980	2970	2970	2970	2970	0
101	20241220	173100	194101980	2970	2970	2970	2970	0
102	20241220	173000	194101980	2970	2970	2970	2970	0
103	20241220	172900	194101980	2970	2970	2970	2970	0
104	20241220	172800	194101980	2970	2970	2970	2970	0
105	20241220	172700	194101980	2970	2970	2970	2970	0
106	20241220	172600	194101980	2970	2970	2970	2970	0
107	20241220	172500	194101980	2970	2970	2970	2970	0
108	20241220	172400	194101980	2970	2970	2970	2970	0
109	20241220	172300	194101980	2970	2970	2970	2970	0
110	20241220	172200	194101980	2970	2970	2970	2970	0
111	20241220	172100	194101980	2970	2970	2970	2970	0
112	20241220	172000	194101980	2970	2970	2970	2970	0
113	20241220	171900	194101980	2970	2970	2970	2970	0
114	20241220	171800	194101980	2970	2970	2970	2970	0
115	20241220	171700	194101980	2970	2970	2970	2970	0
116	20241220	171600	194101980	2970	2970	2970	2970	0
117	20241220	171500	194101980	2970	2970	2970	2970	0
118	20241220	171400	194101980	2970	2970	2970	2970	0
119	20241220	171300	194101980	2970	2970	2970	2970	0
120	20241220	171200	194101980	2970	2970	2970	2970	0
121	20241220	171100	194101980	2970	2970	2970	2970	0
122	20241220	171000	194101980	2970	2970	2970	2970	1301
123	20241220	170900	194101980	2970	2970	2970	2970	0
124	20241220	170800	194101980	2970	2970	2970	2970	0
125	20241220	170700	194101980	2970	2970	2970	2970	0
126	20241220	170600	194101980	2970	2970	2970	2970	0
127	20241220	170500	194101980	2970	2970	2970	2970	0
128	20241220	170400	194101980	2970	2970	2970	2970	0
129	20241220	170300	194101980	2970	2970	2970	2970	0
130	20241220	170200	194101980	2970	2970	2970	2970	0
131	20241220	170100	194101980	2970	2970	2970	2970	0
132	20241220	170000	194101980	2970	2970	2970	2970	0
133	20241220	165900	194101980	2970	2970	2970	2970	0
134	20241220	165800	194101980	2970	2970	2970	2970	0
135	20241220	165700	194101980	2970	2970	2970	2970	0
136	20241220	165600	194101980	2970	2970	2970	2970	0
137	20241220	165500	194101980	2970	2970	2970	2970	0
138	20241220	165400	194101980	2970	2970	2970	2970	0
139	20241220	165300	194101980	2970	2970	2970	2970	0
140	20241220	165200	194101980	2970	2970	2970	2970	0
141	20241220	165100	194101980	2970	2970	2970	2970	0
142	20241220	165000	194101980	2970	2970	2970	2970	0
143	20241220	164900	194101980	2970	2970	2970	2970	0
144	20241220	164800	194101980	2970	2970	2970	2970	0
145	20241220	164700	194101980	2970	2970	2970	2970	0
146	20241220	164600	194101980	2970	2970	2970	2970	0
147	20241220	164500	194101980	2970	2970	2970	2970	0
148	20241220	164400	194101980	2970	2970	2970	2970	0
149	20241220	164300	194101980	2970	2970	2970	2970	0
150	20241220	164200	194101980	2970	2970	2970	2970	0
151	20241220	164100	194101980	2970	2970	2970	2970	0
152	20241220	164000	194101980	2970	2970	2970	2970	1301
153	20241220	163900	194101980	2970	2970	2970	2970	0
154	20241220	163800	194101980	2970	2970	2970	2970	0
155	20241220	163700	194101980	2970	2970	2970	2970	0
156	20241220	163600	194101980	2970	2970	2970	2970	0
157	20241220	163500	194101980	2970	2970	2970	2970	0
158	20241220	163400	194101980	2970	2970	2970	2970	0
159	20241220	163300	194101980	2970	2970	2970	2970	0
160	20241220	163200	194101980	2970	2970	2970	2970	0
161	20241220	163100	194101980	2970	2970	2970	2970	0
162	20241220	163000	194101980	2970	2970	2970	2970	0
163	20241220	162900	194101980	2970	2970	2970	2970	0
164	20241220	162800	194101980	2970	2970	2970	2970	0
165	20241220	162700	194101980	2970	2970	2970	2970	0
166	20241220	162600	194101980	2970	2970	2970	2970	0
167	20241220	162500	194101980	2970	2970	2970	2970	0
168	20241220	162400	194101980	2970	2970	2970	2970	0
169	20241220	162300	194101980	2970	2970	2970	2970	0
170	20241220	162200	194101980	2970	2970	2970	2970	0
171	20241220	162100	194101980	2970	2970	2970	2970	0
172	20241220	162000	194101980	2970	2970	2970	2970	0
173	20241220	161900	194101980	2970	2970	2970	2970	0
174	20241220	161800	194101980	2970	2970	2970	2970	0
175	20241220	161700	194101980	2970	2970	2970	2970	0
176	20241220	161600	194101980	2970	2970	2970	2970	0
177	20241220	161500	194101980	2970	2970	2970	2970	0
178	20241220	161400	194101980	2970	2970	2970	2970	0
179	20241220	161300	194101980	2970	2970	2970	2970	0
180	20241220	161200	194101980	2970	2970	2970	2970	0
181	20241220	161100	194101980	2970	2970	2970	2970	0
182	20241220	161000	194101980	2970	2970	2970	2970	1301
183	20241220	160900	194101980	2970	2970	2970	2970	0
184	20241220	160800	194101980	2970	2970	2970	2970	0
185	20241220	160700	194101980	2970	2970	2970	2970	0
186	20241220	160600	194101980	2970	2970	2970	2970	0
187	20241220	160500	194101980	2970	2970	2970	2970	0
188	20241220	160400	194101980	2970	2970	2970	2970	0
189	20241220	160300	194101980	2970	2970	2970	2970	0
190	20241220	160200	194101980	2970	2970	2970	2970	0
191	20241220	160100	194101980	2970	2970	2970	2970	0
192	20241220	160000	194101980	2970	2970	2970	2970	0
193	20241220	155900	194101980	2970	2970	2970	2970	0
194	20241220	155800	194101980	2970	2970	2970	2970	0
195	20241220	155700	194101980	2970	2970	2970	2970	0
196	20241220	155600	194101980	2970	2970	2970	2970	0
197	20241220	155500	194101980	2970	2970	2970	2970	0
198	20241220	155400	194101980	2970	2970	2970	2970	0
199	20241220	155300	194101980	2970	2970	2970	2970	0
200	20241220	155200	194101980	2970	2970	2970	2970	0
201	20241220	155100	194101980	2970	2970	2970	2970	0
202	20241220	155000	194101980	2970	2970	2970	2970	0
203	20241220	154900	194101980	2970	2970	2970	2970	0
204	20241220	154800	194101980	2970	2970	2970	2970	0
205	20241220	154700	194101980	2970	2970	2970	2970	0
206	20241220	154600	194101980	2970	2970	2970	2970	0
207	20241220	154500	194101980	2970	2970	2970	2970	0
208	20241220	154400	194101980	2970	2970	2970	2970	0
209	20241220	154300	194101980	2970	2970	2970	2970	0
210	20241220	154200	194101980	2970	2970	2970	2970	0
211	20241220	154100	194101980	2970	2970	2970	2970	0
212	20241220	154000	194101980	2970	2970	2970	2970	1301
213	20241220	153900	194101980	2970	2970	2970	2970	0
214	20241220	153800	194101980	2970	2970	2970	2970	0
215	20241220	153700	194101980	2970	2970	2970	2970	0
216	20241220	153600	194101980	2970	2970	2970	2970	0
217	20241220	153500	194101980	2970	2970	2970	2970	0
218	20241220	153400	194101980	2970	2970	2970	2970	0
219	20241220	153300	194101980	2970	2970	2970	2970	0
220	20241220	153200	194101980	2970	2970	2970	2970	0
221	20241220	153100	194101980	2970	2970	2970	2970	0
222	20241220	153000	194101980	2970	2970	2970	2970	1301
223	20241220	152900	190238010	2965	2965	2965	2965	0
224	20241220	152800	190238010	2965	2965	2965	2965	0
225	20241220	152700	190238010	2965	2965	2965	2965	0
226	20241220	152600	190238010	2965	2965	2965	2965	0
227	20241220	152500	190238010	2965	2965	2965	2965	0
228	20241220	152400	190238010	2965	2965	2965	2965	0
229	20241220	152300	190238010	2965	2965	2965	2965	0
230	20241220	152200	190238010	2965	2965	2965	2965	0
231	20241220	152100	190238010	2965	2965	2965	2965	0
232	20241220	152000	190238010	2965	2965	2965	2965	0
233	20241220	151900	190238010	2965	2965	2965	2965	117
234	20241220	151800	189891105	2965	2965	2965	2965	39
235	20241220	151700	189775470	2945	2945	2945	2945	64
236	20241220	151600	189586990	2960	2960	2960	2960	4124
237	20241220	151500	177379950	2960	2960	2960	2960	5
238	20241220	151400	177365150	2965	2965	2965	2965	0
239	20241220	151300	177365150	2965	2965	2965	2965	0
240	20241220	151200	177365150	2965	2955	2965	2955	3
241	20241220	151100	177356275	2945	2965	2965	2945	6
242	20241220	151000	177338585	2940	2945	2945	2940	198
243	20241220	150900	176756000	2965	2960	2965	2940	901
244	20241220	150800	174098020	2965	2965	2965	2965	3
245	20241220	150700	174089125	2965	2965	2965	2965	6
246	20241220	150600	174071335	2965	2965	2965	2965	13
247	20241220	150500	174032790	2965	2965	2965	2965	2
248	20241220	150400	174026860	2965	2965	2965	2965	22
249	20241220	150300	173961630	2970	2970	2970	2970	0
250	20241220	150200	173961630	2970	2970	2970	2970	0
251	20241220	150100	173961630	2970	2970	2970	2970	0
252	20241220	150000	173961630	2970	2970	2970	2970	0
253	20241220	145900	173961630	2970	2970	2970	2970	0
254	20241220	145800	173961630	2970	2970	2970	2970	1
255	20241220	145700	173958660	2950	2955	2955	2950	601
256	20241220	145600	172183935	2970	2970	2970	2970	0
257	20241220	145500	172183935	2970	2970	2970	2970	0
258	20241220	145400	172183935	2970	2970	2970	2970	0
259	20241220	145300	172183935	2970	2970	2970	2970	2
260	20241220	145200	172177995	2955	2960	2960	2955	310
261	20241220	145100	171261030	2960	2960	2960	2960	500
262	20241220	145000	169781030	2960	2965	2965	2960	11
263	20241220	144900	169748420	2965	2965	2965	2965	0
264	20241220	144800	169748420	2965	2965	2965	2965	305
265	20241220	144700	168844095	2975	2975	2975	2975	0
266	20241220	144600	168844095	2975	2965	2975	2965	356
267	20241220	144500	167788375	2955	2955	2955	2955	0
268	20241220	144400	167788375	2955	2955	2955	2955	299
269	20241220	144300	166904830	2950	2950	2950	2950	0
270	20241220	144200	166904830	2950	2950	2950	2950	0
271	20241220	144100	166904830	2950	2955	2955	2950	236
272	20241220	144000	166208625	2955	2955	2955	2955	700
273	20241220	143900	164140125	2960	2950	2960	2950	1505
274	20241220	143800	159692860	2955	2955	2955	2955	1000
275	20241220	143700	156737860	2955	2955	2955	2955	0
276	20241220	143600	156737860	2955	2950	2955	2945	3532
277	20241220	143500	146316440	2955	2955	2955	2955	500
278	20241220	143400	144838940	2960	2960	2960	2960	416
279	20241220	143300	143607580	2965	2965	2965	2965	0
280	20241220	143200	143607580	2965	2965	2965	2965	0
281	20241220	143100	143607580	2965	2965	2965	2965	165
282	20241220	143000	143118355	2965	2965	2965	2965	80
283	20241220	142900	142881155	2980	2980	2980	2980	0
284	20241220	142800	142881155	2980	2980	2980	2980	0
285	20241220	142700	142881155	2980	2980	2980	2980	0
286	20241220	142600	142881155	2980	2980	2980	2980	0
287	20241220	142500	142881155	2980	2980	2980	2980	0
288	20241220	142400	142881155	2980	2980	2980	2980	166
289	20241220	142300	142386475	2980	2980	2980	2980	454
290	20241220	142200	141033555	2980	2980	2980	2980	0
291	20241220	142100	141033555	2980	2980	2980	2980	0
292	20241220	142000	141033555	2980	2980	2980	2980	0
293	20241220	141900	141033555	2980	2980	2980	2980	0
294	20241220	141800	141033555	2980	2980	2980	2980	1
295	20241220	141700	141030575	2965	2965	2965	2965	390
296	20241220	141600	139874225	2980	2980	2980	2980	0
297	20241220	141500	139874225	2980	2980	2980	2980	0
298	20241220	141400	139874225	2980	2980	2980	2980	1
299	20241220	141300	139871245	2965	2965	2965	2965	0
300	20241220	141200	139871245	2965	2965	2965	2965	1
301	20241220	141100	139868280	2965	2965	2965	2965	0
302	20241220	141000	139868280	2965	2965	2965	2965	0
303	20241220	140900	139868280	2965	2980	2980	2965	161
304	20241220	140800	139390900	2975	2970	2975	2970	33
305	20241220	140700	139292760	2970	2970	2970	2970	10
306	20241220	140600	139263060	2970	2970	2970	2970	0
307	20241220	140500	139263060	2970	2970	2970	2970	0
308	20241220	140400	139263060	2970	2970	2970	2970	0
309	20241220	140300	139263060	2970	2970	2970	2970	0
310	20241220	140200	139263060	2970	2970	2970	2970	0
311	20241220	140100	139263060	2970	2970	2970	2970	0
312	20241220	140000	139263060	2970	2970	2970	2970	0
313	20241220	135900	139263060	2970	2970	2970	2970	0
314	20241220	135800	139263060	2970	2970	2970	2970	0
315	20241220	135700	139263060	2970	2970	2970	2970	0
316	20241220	135600	139263060	2970	2970	2970	2970	1
317	20241220	135500	139260090	2960	2960	2960	2960	10
318	20241220	135400	139230490	2970	2970	2970	2970	1
319	20241220	135300	139227520	2955	2960	2960	2955	500
320	20241220	135200	137749745	2965	2965	2965	2965	0
321	20241220	135100	137749745	2965	2965	2965	2965	1
322	20241220	135000	137746780	2970	2970	2970	2970	0
323	20241220	134900	137746780	2970	2970	2970	2970	1
324	20241220	134800	137743810	2960	2980	2980	2960	182
325	20241220	134700	137205050	2970	2970	2970	2970	101
326	20241220	134600	136905080	2970	2960	2970	2960	2
327	20241220	134500	136899150	2960	2970	2970	2960	376
328	20241220	134400	135786120	2980	2980	2980	2980	1
329	20241220	134300	135783140	2965	2965	2965	2965	113
330	20241220	134200	135448095	2980	2980	2980	2980	0
331	20241220	134100	135448095	2980	2980	2980	2980	0
332	20241220	134000	135448095	2980	2980	2980	2980	0
333	20241220	133900	135448095	2980	2970	2980	2970	51
334	20241220	133800	135296615	2975	2975	2975	2975	50
335	20241220	133700	135147865	2980	2980	2980	2980	0
336	20241220	133600	135147865	2980	2980	2980	2980	0
337	20241220	133500	135147865	2980	2980	2980	2980	0
338	20241220	133400	135147865	2980	2975	2980	2975	502
339	20241220	133300	133654405	2980	2980	2980	2980	1
340	20241220	133200	133651425	2975	2965	2975	2960	29
341	20241220	133100	133565435	2975	2975	2975	2975	0
342	20241220	133000	133565435	2975	2975	2975	2975	0
343	20241220	132900	133565435	2975	2965	2975	2965	40
344	20241220	132800	133446775	2965	2965	2965	2965	7
345	20241220	132700	133426020	2965	2965	2965	2965	16
346	20241220	132600	133378580	2965	2965	2965	2965	4
347	20241220	132500	133366720	2965	2965	2965	2965	0
348	20241220	132400	133366720	2965	2965	2965	2965	2
349	20241220	132300	133360790	2965	2965	2965	2965	1
350	20241220	132200	133357825	2960	2960	2960	2960	30
351	20241220	132100	133269025	2965	2965	2965	2965	0
352	20241220	132000	133269025	2965	2960	2965	2960	12
353	20241220	131900	133233500	2960	2960	2960	2960	500
354	20241220	131800	131753500	2960	2970	2970	2960	194
355	20241220	131700	131178935	2975	2975	2975	2975	0
356	20241220	131600	131178935	2975	2975	2975	2975	0
357	20241220	131500	131178935	2975	2975	2975	2975	1
358	20241220	131400	131175960	2965	2965	2965	2965	0
359	20241220	131300	131175960	2965	2965	2965	2965	501
360	20241220	131200	129690495	2965	2965	2965	2965	0
361	20241220	131100	129690495	2965	2965	2965	2965	2
362	20241220	131000	129684565	2965	2960	2965	2960	1053
363	20241220	130900	126567350	2960	2980	2990	2960	4062
364	20241220	130800	114537980	2980	2980	2980	2980	0
365	20241220	130700	114537980	2980	2980	2980	2980	0
366	20241220	130600	114537980	2980	2980	2980	2980	0
367	20241220	130500	114537980	2980	2980	2980	2980	0
368	20241220	130400	114537980	2980	2980	2980	2980	0
369	20241220	130300	114537980	2980	2980	2980	2980	1
370	20241220	130200	114535000	2980	2980	2980	2980	1
371	20241220	130100	114532020	2975	2975	2975	2975	0
372	20241220	130000	114532020	2975	2975	2975	2975	1
373	20241220	125900	114529045	2980	2980	2980	2980	0
374	20241220	125800	114529045	2980	2980	2980	2980	1
375	20241220	125700	114526065	2975	2975	2975	2975	0
376	20241220	125600	114526065	2975	2975	2975	2975	0
377	20241220	125500	114526065	2975	2975	2975	2975	200
378	20241220	125400	113931065	2975	2975	2975	2975	1
379	20241220	125300	113928090	2980	2980	2980	2980	0
380	20241220	125200	113928090	2980	2980	2980	2980	1
381	20241220	125100	113925110	2975	2975	2975	2975	0
382	20241220	125000	113925110	2975	2975	2975	2975	6
383	20241220	124900	113907260	2975	2975	2975	2975	3
384	20241220	124800	113898335	2980	2980	2980	2980	0
385	20241220	124700	113898335	2980	2980	2980	2980	0
386	20241220	124600	113898335	2980	2980	2980	2980	0
387	20241220	124500	113898335	2980	2980	2980	2980	0
388	20241220	124400	113898335	2980	2985	2985	2965	502
389	20241220	124300	112409870	2965	2975	2975	2965	480
390	20241220	124200	110985070	2980	2980	2980	2980	0
391	20241220	124100	110985070	2980	2980	2980	2980	75
392	20241220	124000	110761570	2980	2980	2980	2980	0
393	20241220	123900	110761570	2980	2980	2980	2980	0
394	20241220	123800	110761570	2980	2980	2980	2980	0
395	20241220	123700	110761570	2980	2980	2980	2980	3
396	20241220	123600	110752630	2980	2980	2980	2980	0
397	20241220	123500	110752630	2980	2980	2980	2980	0
398	20241220	123400	110752630	2980	2980	2980	2980	0
399	20241220	123300	110752630	2980	2980	2980	2980	1
400	20241220	123200	110749650	2975	2975	2975	2975	4
401	20241220	123100	110737750	2980	2980	2980	2980	0
402	20241220	123000	110737750	2980	2980	2980	2980	33
403	20241220	122900	110639410	2980	2980	2980	2980	10
404	20241220	122800	110609610	2980	2980	2980	2980	0
405	20241220	122700	110609610	2980	2980	2980	2980	1
406	20241220	122600	110606630	2970	2970	2970	2970	0
407	20241220	122500	110606630	2970	2970	2970	2970	34
408	20241220	122400	110505650	2975	2975	2975	2975	10
409	20241220	122300	110475900	2975	2975	2975	2975	0
410	20241220	122200	110475900	2975	2975	2975	2975	0
411	20241220	122100	110475900	2975	2975	2975	2975	0
412	20241220	122000	110475900	2975	2975	2975	2975	0
413	20241220	121900	110475900	2975	2975	2980	2975	32
414	20241220	121800	110380690	2975	2975	2975	2975	10
415	20241220	121700	110350940	2980	2980	2980	2980	1
416	20241220	121600	110347960	2970	2970	2970	2970	0
417	20241220	121500	110347960	2970	2970	2970	2970	131
418	20241220	121400	109958890	2980	2980	2980	2980	4
419	20241220	121300	109946970	2980	2980	2980	2980	1
420	20241220	121200	109943990	2970	2970	2970	2970	0
421	20241220	121100	109943990	2970	2970	2970	2970	0
422	20241220	121000	109943990	2970	2970	2970	2970	180
423	20241220	120900	109409390	2970	2970	2970	2970	4
424	20241220	120800	109397510	2970	2970	2970	2970	0
425	20241220	120700	109397510	2970	2970	2970	2970	27
426	20241220	120600	109317320	2970	2970	2970	2970	7
427	20241220	120500	109296530	2970	2970	2970	2970	0
428	20241220	120400	109296530	2970	2970	2970	2970	0
429	20241220	120300	109296530	2970	2970	2970	2970	348
430	20241220	120200	108262970	2975	2975	2975	2975	57
431	20241220	120100	108093395	2975	2975	2975	2975	0
432	20241220	120000	108093395	2975	2975	2975	2975	0
433	20241220	115900	108093395	2975	2975	2975	2975	2
434	20241220	115800	108087445	2970	2970	2970	2970	10
435	20241220	115700	108057745	2970	2985	2985	2970	2496
436	20241220	115600	100627850	2990	2990	2990	2990	0
437	20241220	115500	100627850	2990	2990	2990	2990	0
438	20241220	115400	100627850	2990	2990	2990	2990	0
439	20241220	115300	100627850	2990	2990	2990	2990	0
440	20241220	115200	100627850	2990	2990	2990	2990	0
441	20241220	115100	100627850	2990	2990	2990	2990	3
442	20241220	115000	100618880	2990	2990	2990	2990	0
443	20241220	114900	100618880	2990	2990	2990	2990	0
444	20241220	114800	100618880	2990	2990	2990	2990	0
445	20241220	114700	100618880	2990	2990	2990	2990	0
446	20241220	114600	100618880	2990	2990	2990	2990	0
447	20241220	114500	100618880	2990	2990	2990	2990	0
448	20241220	114400	100618880	2990	2990	2990	2990	0
449	20241220	114300	100618880	2990	2990	2990	2990	0
450	20241220	114200	100618880	2990	2990	2990	2990	0
451	20241220	114100	100618880	2990	2990	2990	2990	0
452	20241220	114000	100618880	2990	2990	2990	2990	0
453	20241220	113900	100618880	2990	2990	2990	2990	900
454	20241220	113800	97927880	2990	2990	2990	2990	0
455	20241220	113700	97927880	2990	2990	2990	2990	0
456	20241220	113600	97927880	2990	2990	2990	2990	200
457	20241220	113500	97329880	2990	2990	2990	2990	100
458	20241220	113400	97030880	2990	2990	2990	2990	202
459	20241220	113300	96426900	2990	2990	2990	2990	0
460	20241220	113200	96426900	2990	2990	2990	2990	0
461	20241220	113100	96426900	2990	2990	2990	2990	0
462	20241220	113000	96426900	2990	2990	2990	2990	6
463	20241220	112900	96408960	2990	2990	2990	2990	1
464	20241220	112800	96405970	2980	2980	2980	2980	0
465	20241220	112700	96405970	2980	2980	2980	2980	47
466	20241220	112600	96265910	2985	2985	2985	2985	1
467	20241220	112500	96262925	2990	2990	2990	2990	0
468	20241220	112400	96262925	2990	2990	2990	2990	0
469	20241220	112300	96262925	2990	2990	2990	2990	0
470	20241220	112200	96262925	2990	2990	2990	2990	0
471	20241220	112100	96262925	2990	2990	2990	2990	1
472	20241220	112000	96259935	2985	2985	2985	2985	0
473	20241220	111900	96259935	2985	2985	2985	2985	136
474	20241220	111800	95853975	2990	2980	2990	2980	587
475	20241220	111700	94104700	2985	2985	2985	2985	133
476	20241220	111600	93707695	2985	2985	2985	2985	14
477	20241220	111500	93665905	2985	2985	2985	2985	0
478	20241220	111400	93665905	2985	2985	2985	2985	0
479	20241220	111300	93665905	2985	2985	2985	2985	0
480	20241220	111200	93665905	2985	2985	2985	2985	0
481	20241220	111100	93665905	2985	2980	2985	2980	8
482	20241220	111000	93642060	2980	2980	2980	2980	2
483	20241220	110900	93636100	2980	2980	2980	2980	0
484	20241220	110800	93636100	2980	2980	2980	2980	1
485	20241220	110700	93633120	2975	2975	2975	2975	0
486	20241220	110600	93633120	2975	2975	2975	2975	14
487	20241220	110500	93591470	2970	2970	2970	2970	0
488	20241220	110400	93591470	2970	2970	2970	2970	475
489	20241220	110300	92180720	2970	2970	2970	2970	0
490	20241220	110200	92180720	2970	2970	2970	2970	27
491	20241220	110100	92100530	2970	2970	2970	2970	1
492	20241220	110000	92097560	2965	2980	2980	2965	4411
493	20241220	105900	78992535	2985	2985	2985	2985	0
494	20241220	105800	78992535	2985	2985	2985	2985	4
495	20241220	105700	78980595	2985	2985	2985	2985	278
496	20241220	105600	78150765	2985	2990	2990	2980	3375
497	20241220	105500	68066165	3000	3000	3000	3000	0
498	20241220	105400	68066165	3000	2995	3000	2990	432
499	20241220	105300	66774255	2995	2995	2995	2995	92
500	20241220	105200	66498715	3015	3015	3015	3015	0
501	20241220	105100	66498715	3015	3015	3015	3015	2
502	20241220	105000	66492685	3015	3015	3015	3015	1
503	20241220	104900	66489670	3000	3000	3000	3000	56
504	20241220	104800	66321670	3005	3005	3005	3005	0
505	20241220	104700	66321670	3005	3005	3005	3005	81
506	20241220	104600	66078265	3015	3015	3015	3015	0
507	20241220	104500	66078265	3015	3015	3015	3015	0
508	20241220	104400	66078265	3015	3015	3015	3015	4
509	20241220	104300	66066205	3005	3005	3005	3005	0
510	20241220	104200	66066205	3005	3005	3005	3005	0
511	20241220	104100	66066205	3005	3005	3005	3005	0
512	20241220	104000	66066205	3005	3005	3005	3005	477
513	20241220	103900	64632820	3010	3010	3010	3010	169
514	20241220	103800	64124130	3010	3010	3010	3010	33
515	20241220	103700	64024800	3010	3010	3010	3010	1
516	20241220	103600	64021790	3000	3000	3000	3000	100
517	20241220	103500	63721790	3000	3000	3000	3000	100
518	20241220	103400	63421790	3000	3000	3000	3000	0
519	20241220	103300	63421790	3000	3000	3000	3000	0
520	20241220	103200	63421790	3000	3000	3000	3000	0
521	20241220	103100	63421790	3000	3000	3000	3000	3352
522	20241220	103000	53365790	2995	2995	2995	2995	0
523	20241220	102900	53365790	2995	2995	3000	2995	2864
524	20241220	102800	44777945	3000	3010	3010	3000	5000
525	20241220	102700	29773485	3035	3035	3035	3035	1
526	20241220	102600	29770450	3015	3015	3015	3015	22
527	20241220	102500	29704120	3030	3030	3030	3030	20
528	20241220	102400	29643520	3025	3025	3025	3025	0
529	20241220	102300	29643520	3025	3025	3025	3025	10
530	20241220	102200	29613270	3030	3030	3030	3030	0
531	20241220	102100	29613270	3030	3030	3030	3030	0
532	20241220	102000	29613270	3030	3030	3030	3030	0
533	20241220	101900	29613270	3030	3030	3030	3030	0
534	20241220	101800	29613270	3030	3030	3030	3030	0
535	20241220	101700	29613270	3030	3030	3030	3030	0
536	20241220	101600	29613270	3030	3030	3030	3030	1
537	20241220	101500	29610240	3025	3025	3025	3025	0
538	20241220	101400	29610240	3025	3025	3025	3025	0
539	20241220	101300	29610240	3025	3025	3025	3025	10
540	20241220	101200	29579990	3005	3005	3005	3005	0
541	20241220	101100	29579990	3005	3005	3005	3005	1
542	20241220	101000	29576985	3025	3020	3025	3020	29
543	20241220	100900	29489400	3020	3020	3020	3020	1
544	20241220	100800	29486380	3020	3020	3020	3020	0
545	20241220	100700	29486380	3020	3020	3020	3020	0
546	20241220	100600	29486380	3020	3020	3020	3020	0
547	20241220	100500	29486380	3020	3020	3020	3020	0
548	20241220	100400	29486380	3020	3020	3020	3020	0
549	20241220	100300	29486380	3020	3020	3020	3020	0
550	20241220	100200	29486380	3020	3005	3020	3005	2
551	20241220	100100	29480355	3005	3010	3020	3005	264
552	20241220	100000	28685655	3010	3010	3010	3010	10
553	20241220	095900	28655555	3005	3005	3005	3005	0
554	20241220	095800	28655555	3005	3005	3005	3005	0
555	20241220	095700	28655555	3005	3005	3005	3005	80
556	20241220	095600	28415155	3000	3000	3000	3000	0
557	20241220	095500	28415155	3000	3000	3000	3000	0
558	20241220	095400	28415155	3000	3000	3000	3000	100
559	20241220	095300	28115155	3000	3000	3000	3000	1
560	20241220	095200	28112155	3000	3000	3000	3000	0
561	20241220	095100	28112155	3000	3000	3000	3000	349
562	20241220	095000	27065155	3010	3010	3010	3010	0
563	20241220	094900	27065155	3010	3010	3010	3010	0
564	20241220	094800	27065155	3010	3010	3010	3010	33
565	20241220	094700	26965825	3010	3010	3010	3010	19
566	20241220	094600	26908635	3000	3000	3000	3000	0
567	20241220	094500	26908635	3000	3005	3005	3000	21
568	20241220	094400	26845540	3005	3005	3005	3005	74
569	20241220	094300	26623170	3010	3010	3010	3010	0
570	20241220	094200	26623170	3010	3010	3010	3010	0
571	20241220	094100	26623170	3010	3010	3010	3010	3
572	20241220	094000	26614140	3010	3010	3010	3010	11
573	20241220	093900	26581030	3010	3010	3010	3010	1
574	20241220	093800	26578020	3010	3005	3010	3005	300
575	20241220	093700	25676470	3005	3005	3005	3005	2
576	20241220	093600	25670460	3005	3005	3005	3005	0
577	20241220	093500	25670460	3005	3005	3005	3005	1
578	20241220	093400	25667455	3005	3005	3005	3005	1
579	20241220	093300	25664450	3000	3000	3000	3000	47
580	20241220	093200	25523450	3005	3005	3005	3005	3
581	20241220	093100	25514435	2990	2990	2990	2990	21
582	20241220	093000	25451645	2980	2990	3005	2980	1750
583	20241220	092900	20233760	2985	2990	2990	2985	681
584	20241220	092800	18199245	2985	2990	2990	2985	100
585	20241220	092700	17900280	2990	2990	2990	2990	10
586	20241220	092600	17870380	2995	2995	2995	2995	111
587	20241220	092500	17537935	2995	3000	3000	2995	200
588	20241220	092400	16938665	3010	3010	3010	3010	0
589	20241220	092300	16938665	3010	3010	3010	3010	0
590	20241220	092200	16938665	3010	3010	3010	3010	5
591	20241220	092100	16923615	3010	3010	3010	3010	118
592	20241220	092000	16568435	3010	3010	3010	3010	0
593	20241220	091900	16568435	3010	3010	3010	3010	0
594	20241220	091800	16568435	3010	3010	3010	3010	55
595	20241220	091700	16402885	3005	3005	3005	3005	500
596	20241220	091600	14900385	3010	3010	3010	3010	24
597	20241220	091500	14828145	3010	3010	3010	3000	2853
598	20241220	091400	6254510	3015	3015	3015	3015	672
599	20241220	091300	4228430	3025	3015	3025	3015	47
600	20241220	091200	4086715	3005	3020	3020	3005	694
601	20241220	091100	1994670	3020	3020	3020	3020	0
602	20241220	091000	1994670	3020	3025	3025	3020	177
603	20241220	090900	1459955	3030	3045	3045	3030	53
604	20241220	090800	1299210	3065	3065	3065	3065	0
605	20241220	090700	1299210	3065	3045	3065	3045	2
606	20241220	090600	1293100	3045	3045	3045	3040	75
607	20241220	090500	1064840	3075	3075	3075	3075	0
608	20241220	090400	1064840	3075	3075	3075	3075	0
609	20241220	090300	1064840	3075	3075	3075	3075	0
610	20241220	090200	1064840	3075	3075	3075	3075	1
611	20241220	090100	1061765	3075	3075	3075	3075	0
612	20241220	090000	1061765	3075	3040	3075	3040	349