KissMeData/079170/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195400	249614440	6670	6670	6670	6670	150
3	20241220	195300	249614440	6670	6670	6670	6670	0
4	20241220	195200	249614440	6670	6670	6670	6670	0
5	20241220	195100	249614440	6670	6670	6670	6670	0
6	20241220	195000	249614440	6670	6670	6670	6670	0
7	20241220	194900	249614440	6670	6670	6670	6670	0
8	20241220	194800	249614440	6670	6670	6670	6670	0
9	20241220	194700	249614440	6670	6670	6670	6670	0
10	20241220	194600	249614440	6670	6670	6670	6670	0
11	20241220	194500	249614440	6670	6670	6670	6670	0
12	20241220	194400	249614440	6670	6670	6670	6670	0
13	20241220	194300	249614440	6670	6670	6670	6670	0
14	20241220	194200	249614440	6670	6670	6670	6670	0
15	20241220	194100	249614440	6670	6670	6670	6670	0
16	20241220	194000	249614440	6670	6670	6670	6670	0
17	20241220	193900	249614440	6670	6670	6670	6670	0
18	20241220	193800	249614440	6670	6670	6670	6670	0
19	20241220	193700	249614440	6670	6670	6670	6670	0
20	20241220	193600	249614440	6670	6670	6670	6670	0
21	20241220	193500	249614440	6670	6670	6670	6670	0
22	20241220	193400	249614440	6670	6670	6670	6670	0
23	20241220	193300	249614440	6670	6670	6670	6670	0
24	20241220	193200	249614440	6670	6670	6670	6670	0
25	20241220	193100	249614440	6670	6670	6670	6670	0
26	20241220	193000	249614440	6670	6670	6670	6670	0
27	20241220	192900	249614440	6670	6670	6670	6670	0
28	20241220	192800	249614440	6670	6670	6670	6670	0
29	20241220	192700	249614440	6670	6670	6670	6670	0
30	20241220	192600	249614440	6670	6670	6670	6670	0
31	20241220	192500	249614440	6670	6670	6670	6670	0
32	20241220	192400	249614440	6670	6670	6670	6670	150
33	20241220	192300	249614440	6670	6670	6670	6670	0
34	20241220	192200	249614440	6670	6670	6670	6670	0
35	20241220	192100	249614440	6670	6670	6670	6670	0
36	20241220	192000	249614440	6670	6670	6670	6670	0
37	20241220	191900	249614440	6670	6670	6670	6670	0
38	20241220	191800	249614440	6670	6670	6670	6670	0
39	20241220	191700	249614440	6670	6670	6670	6670	0
40	20241220	191600	249614440	6670	6670	6670	6670	0
41	20241220	191500	249614440	6670	6670	6670	6670	0
42	20241220	191400	249614440	6670	6670	6670	6670	0
43	20241220	191300	249614440	6670	6670	6670	6670	0
44	20241220	191200	249614440	6670	6670	6670	6670	0
45	20241220	191100	249614440	6670	6670	6670	6670	0
46	20241220	191000	249614440	6670	6670	6670	6670	0
47	20241220	190900	249614440	6670	6670	6670	6670	0
48	20241220	190800	249614440	6670	6670	6670	6670	0
49	20241220	190700	249614440	6670	6670	6670	6670	0
50	20241220	190600	249614440	6670	6670	6670	6670	0
51	20241220	190500	249614440	6670	6670	6670	6670	0
52	20241220	190400	249614440	6670	6670	6670	6670	0
53	20241220	190300	249614440	6670	6670	6670	6670	0
54	20241220	190200	249614440	6670	6670	6670	6670	0
55	20241220	190100	249614440	6670	6670	6670	6670	0
56	20241220	190000	249614440	6670	6670	6670	6670	0
57	20241220	185900	249614440	6670	6670	6670	6670	0
58	20241220	185800	249614440	6670	6670	6670	6670	0
59	20241220	185700	249614440	6670	6670	6670	6670	0
60	20241220	185600	249614440	6670	6670	6670	6670	0
61	20241220	185500	249614440	6670	6670	6670	6670	0
62	20241220	185400	249614440	6670	6670	6670	6670	150
63	20241220	185300	249614440	6670	6670	6670	6670	0
64	20241220	185200	249614440	6670	6670	6670	6670	0
65	20241220	185100	249614440	6670	6670	6670	6670	0
66	20241220	185000	249614440	6670	6670	6670	6670	0
67	20241220	184900	249614440	6670	6670	6670	6670	0
68	20241220	184800	249614440	6670	6670	6670	6670	0
69	20241220	184700	249614440	6670	6670	6670	6670	0
70	20241220	184600	249614440	6670	6670	6670	6670	0
71	20241220	184500	249614440	6670	6670	6670	6670	0
72	20241220	184400	249614440	6670	6670	6670	6670	0
73	20241220	184300	249614440	6670	6670	6670	6670	0
74	20241220	184200	249614440	6670	6670	6670	6670	0
75	20241220	184100	249614440	6670	6670	6670	6670	0
76	20241220	184000	249614440	6670	6670	6670	6670	0
77	20241220	183900	249614440	6670	6670	6670	6670	0
78	20241220	183800	249614440	6670	6670	6670	6670	0
79	20241220	183700	249614440	6670	6670	6670	6670	0
80	20241220	183600	249614440	6670	6670	6670	6670	0
81	20241220	183500	249614440	6670	6670	6670	6670	0
82	20241220	183400	249614440	6670	6670	6670	6670	0
83	20241220	183300	249614440	6670	6670	6670	6670	0
84	20241220	183200	249614440	6670	6670	6670	6670	0
85	20241220	183100	249614440	6670	6670	6670	6670	0
86	20241220	183000	249614440	6670	6670	6670	6670	0
87	20241220	182900	249614440	6670	6670	6670	6670	0
88	20241220	182800	249614440	6670	6670	6670	6670	0
89	20241220	182700	249614440	6670	6670	6670	6670	0
90	20241220	182600	249614440	6670	6670	6670	6670	0
91	20241220	182500	249614440	6670	6670	6670	6670	0
92	20241220	182400	249614440	6670	6670	6670	6670	150
93	20241220	182300	249614440	6670	6670	6670	6670	0
94	20241220	182200	249614440	6670	6670	6670	6670	0
95	20241220	182100	249614440	6670	6670	6670	6670	0
96	20241220	182000	249614440	6670	6670	6670	6670	0
97	20241220	181900	249614440	6670	6670	6670	6670	0
98	20241220	181800	249614440	6670	6670	6670	6670	0
99	20241220	181700	249614440	6670	6670	6670	6670	0
100	20241220	181600	249614440	6670	6670	6670	6670	0
101	20241220	181500	249614440	6670	6670	6670	6670	0
102	20241220	181400	249614440	6670	6670	6670	6670	0
103	20241220	181300	249614440	6670	6670	6670	6670	0
104	20241220	181200	249614440	6670	6670	6670	6670	0
105	20241220	181100	249614440	6670	6670	6670	6670	0
106	20241220	181000	249614440	6670	6670	6670	6670	0
107	20241220	180900	249614440	6670	6670	6670	6670	0
108	20241220	180800	249614440	6670	6670	6670	6670	0
109	20241220	180700	249614440	6670	6670	6670	6670	0
110	20241220	180600	249614440	6670	6670	6670	6670	0
111	20241220	180500	249614440	6670	6670	6670	6670	0
112	20241220	180400	249614440	6670	6670	6670	6670	0
113	20241220	180300	249614440	6670	6670	6670	6670	0
114	20241220	180200	249614440	6670	6670	6670	6670	0
115	20241220	180100	249614440	6670	6670	6670	6670	0
116	20241220	180000	249614440	6670	6670	6670	6670	0
117	20241220	175900	249614440	6670	6670	6670	6670	0
118	20241220	175800	249614440	6670	6670	6670	6670	0
119	20241220	175700	249614440	6670	6670	6670	6670	0
120	20241220	175600	249614440	6670	6670	6670	6670	0
121	20241220	175500	249614440	6670	6670	6670	6670	0
122	20241220	175400	249614440	6670	6670	6670	6670	150
123	20241220	175300	249614440	6670	6670	6670	6670	0
124	20241220	175200	249614440	6670	6670	6670	6670	0
125	20241220	175100	249614440	6670	6670	6670	6670	0
126	20241220	175000	249614440	6670	6670	6670	6670	0
127	20241220	174900	249614440	6670	6670	6670	6670	0
128	20241220	174800	249614440	6670	6670	6670	6670	0
129	20241220	174700	249614440	6670	6670	6670	6670	0
130	20241220	174600	249614440	6670	6670	6670	6670	0
131	20241220	174500	249614440	6670	6670	6670	6670	0
132	20241220	174400	249614440	6670	6670	6670	6670	0
133	20241220	174300	249614440	6670	6670	6670	6670	0
134	20241220	174200	249614440	6670	6670	6670	6670	0
135	20241220	174100	249614440	6670	6670	6670	6670	0
136	20241220	174000	249614440	6670	6670	6670	6670	0
137	20241220	173900	249614440	6670	6670	6670	6670	0
138	20241220	173800	249614440	6670	6670	6670	6670	0
139	20241220	173700	249614440	6670	6670	6670	6670	0
140	20241220	173600	249614440	6670	6670	6670	6670	0
141	20241220	173500	249614440	6670	6670	6670	6670	0
142	20241220	173400	249614440	6670	6670	6670	6670	0
143	20241220	173300	249614440	6670	6670	6670	6670	0
144	20241220	173200	249614440	6670	6670	6670	6670	0
145	20241220	173100	249614440	6670	6670	6670	6670	0
146	20241220	173000	249614440	6670	6670	6670	6670	0
147	20241220	172900	249614440	6670	6670	6670	6670	0
148	20241220	172800	249614440	6670	6670	6670	6670	0
149	20241220	172700	249614440	6670	6670	6670	6670	0
150	20241220	172600	249614440	6670	6670	6670	6670	0
151	20241220	172500	249614440	6670	6670	6670	6670	0
152	20241220	172400	249614440	6670	6670	6670	6670	150
153	20241220	172300	249614440	6670	6670	6670	6670	0
154	20241220	172200	249614440	6670	6670	6670	6670	0
155	20241220	172100	249614440	6670	6670	6670	6670	0
156	20241220	172000	249614440	6670	6670	6670	6670	0
157	20241220	171900	249614440	6670	6670	6670	6670	0
158	20241220	171800	249614440	6670	6670	6670	6670	0
159	20241220	171700	249614440	6670	6670	6670	6670	0
160	20241220	171600	249614440	6670	6670	6670	6670	0
161	20241220	171500	249614440	6670	6670	6670	6670	0
162	20241220	171400	249614440	6670	6670	6670	6670	0
163	20241220	171300	249614440	6670	6670	6670	6670	0
164	20241220	171200	249614440	6670	6670	6670	6670	0
165	20241220	171100	249614440	6670	6670	6670	6670	0
166	20241220	171000	249614440	6670	6670	6670	6670	0
167	20241220	170900	249614440	6670	6670	6670	6670	0
168	20241220	170800	249614440	6670	6670	6670	6670	0
169	20241220	170700	249614440	6670	6670	6670	6670	0
170	20241220	170600	249614440	6670	6670	6670	6670	0
171	20241220	170500	249614440	6670	6670	6670	6670	0
172	20241220	170400	249614440	6670	6670	6670	6670	0
173	20241220	170300	249614440	6670	6670	6670	6670	0
174	20241220	170200	249614440	6670	6670	6670	6670	0
175	20241220	170100	249614440	6670	6670	6670	6670	0
176	20241220	170000	249614440	6670	6670	6670	6670	0
177	20241220	165900	249614440	6670	6670	6670	6670	0
178	20241220	165800	249614440	6670	6670	6670	6670	0
179	20241220	165700	249614440	6670	6670	6670	6670	0
180	20241220	165600	249614440	6670	6670	6670	6670	0
181	20241220	165500	249614440	6670	6670	6670	6670	0
182	20241220	165400	249614440	6670	6670	6670	6670	150
183	20241220	165300	249614440	6670	6670	6670	6670	0
184	20241220	165200	249614440	6670	6670	6670	6670	0
185	20241220	165100	249614440	6670	6670	6670	6670	0
186	20241220	165000	249614440	6670	6670	6670	6670	0
187	20241220	164900	249614440	6670	6670	6670	6670	0
188	20241220	164800	249614440	6670	6670	6670	6670	0
189	20241220	164700	249614440	6670	6670	6670	6670	0
190	20241220	164600	249614440	6670	6670	6670	6670	0
191	20241220	164500	249614440	6670	6670	6670	6670	0
192	20241220	164400	249614440	6670	6670	6670	6670	0
193	20241220	164300	249614440	6670	6670	6670	6670	0
194	20241220	164200	249614440	6670	6670	6670	6670	0
195	20241220	164100	249614440	6670	6670	6670	6670	0
196	20241220	164000	249614440	6670	6670	6670	6670	0
197	20241220	163900	249614440	6670	6670	6670	6670	0
198	20241220	163800	249614440	6670	6670	6670	6670	0
199	20241220	163700	249614440	6670	6670	6670	6670	0
200	20241220	163600	249614440	6670	6670	6670	6670	0
201	20241220	163500	249614440	6670	6670	6670	6670	0
202	20241220	163400	249614440	6670	6670	6670	6670	0
203	20241220	163300	249614440	6670	6670	6670	6670	0
204	20241220	163200	249614440	6670	6670	6670	6670	0
205	20241220	163100	249614440	6670	6670	6670	6670	0
206	20241220	163000	249614440	6670	6670	6670	6670	0
207	20241220	162900	249614440	6670	6670	6670	6670	0
208	20241220	162800	249614440	6670	6670	6670	6670	0
209	20241220	162700	249614440	6670	6670	6670	6670	0
210	20241220	162600	249614440	6670	6670	6670	6670	0
211	20241220	162500	249614440	6670	6670	6670	6670	0
212	20241220	162400	249614440	6670	6670	6670	6670	150
213	20241220	162300	249614440	6670	6670	6670	6670	0
214	20241220	162200	249614440	6670	6670	6670	6670	0
215	20241220	162100	249614440	6670	6670	6670	6670	0
216	20241220	162000	249614440	6670	6670	6670	6670	0
217	20241220	161900	249614440	6670	6670	6670	6670	0
218	20241220	161800	249614440	6670	6670	6670	6670	0
219	20241220	161700	249614440	6670	6670	6670	6670	0
220	20241220	161600	249614440	6670	6670	6670	6670	0
221	20241220	161500	249614440	6670	6670	6670	6670	0
222	20241220	161400	249614440	6670	6670	6670	6670	0
223	20241220	161300	249614440	6670	6670	6670	6670	0
224	20241220	161200	249614440	6670	6670	6670	6670	0
225	20241220	161100	249614440	6670	6670	6670	6670	0
226	20241220	161000	249614440	6670	6670	6670	6670	0
227	20241220	160900	249614440	6670	6670	6670	6670	0
228	20241220	160800	249614440	6670	6670	6670	6670	0
229	20241220	160700	249614440	6670	6670	6670	6670	0
230	20241220	160600	249614440	6670	6670	6670	6670	0
231	20241220	160500	249614440	6670	6670	6670	6670	0
232	20241220	160400	249614440	6670	6670	6670	6670	0
233	20241220	160300	249614440	6670	6670	6670	6670	0
234	20241220	160200	249614440	6670	6670	6670	6670	0
235	20241220	160100	249614440	6670	6670	6670	6670	0
236	20241220	160000	249614440	6670	6670	6670	6670	0
237	20241220	155900	249614440	6670	6670	6670	6670	0
238	20241220	155800	249614440	6670	6670	6670	6670	0
239	20241220	155700	249614440	6670	6670	6670	6670	0
240	20241220	155600	249614440	6670	6670	6670	6670	0
241	20241220	155500	249614440	6670	6670	6670	6670	0
242	20241220	155400	249614440	6670	6670	6670	6670	150
243	20241220	155300	249614440	6670	6670	6670	6670	0
244	20241220	155200	249614440	6670	6670	6670	6670	0
245	20241220	155100	249614440	6670	6670	6670	6670	0
246	20241220	155000	249614440	6670	6670	6670	6670	0
247	20241220	154900	249614440	6670	6670	6670	6670	0
248	20241220	154800	249614440	6670	6670	6670	6670	0
249	20241220	154700	249614440	6670	6670	6670	6670	0
250	20241220	154600	249614440	6670	6670	6670	6670	0
251	20241220	154500	249614440	6670	6670	6670	6670	0
252	20241220	154400	249614440	6670	6670	6670	6670	0
253	20241220	154300	249614440	6670	6670	6670	6670	0
254	20241220	154200	249614440	6670	6670	6670	6670	0
255	20241220	154100	249614440	6670	6670	6670	6670	0
256	20241220	154000	249614440	6670	6670	6670	6670	0
257	20241220	153900	249614440	6670	6670	6670	6670	0
258	20241220	153800	249614440	6670	6670	6670	6670	0
259	20241220	153700	249614440	6670	6670	6670	6670	0
260	20241220	153600	249614440	6670	6670	6670	6670	0
261	20241220	153500	249614440	6670	6670	6670	6670	0
262	20241220	153400	249614440	6670	6670	6670	6670	0
263	20241220	153300	249614440	6670	6670	6670	6670	0
264	20241220	153200	249614440	6670	6670	6670	6670	0
265	20241220	153100	249614440	6670	6670	6670	6670	0
266	20241220	153000	249614440	6670	6670	6670	6670	150
267	20241220	152900	248613940	6600	6600	6600	6600	0
268	20241220	152800	248613940	6600	6600	6600	6600	0
269	20241220	152700	248613940	6600	6600	6600	6600	0
270	20241220	152600	248613940	6600	6600	6600	6600	0
271	20241220	152500	248613940	6600	6600	6600	6600	0
272	20241220	152400	248613940	6600	6600	6600	6600	0
273	20241220	152300	248613940	6600	6600	6600	6600	0
274	20241220	152200	248613940	6600	6600	6600	6600	0
275	20241220	152100	248613940	6600	6600	6600	6600	0
276	20241220	152000	248613940	6600	6600	6600	6600	0
277	20241220	151900	248613940	6600	6600	6600	6600	43
278	20241220	151800	248330140	6600	6600	6600	6600	23
279	20241220	151700	248178340	6600	6600	6600	6600	0
280	20241220	151600	248178340	6600	6600	6600	6600	0
281	20241220	151500	248178340	6600	6610	6610	6600	38
282	20241220	151400	247927290	6690	6690	6690	6690	0
283	20241220	151300	247927290	6690	6690	6690	6690	0
284	20241220	151200	247927290	6690	6690	6690	6690	0
285	20241220	151100	247927290	6690	6690	6690	6690	0
286	20241220	151000	247927290	6690	6690	6690	6690	0
287	20241220	150900	247927290	6690	6690	6690	6690	0
288	20241220	150800	247927290	6690	6690	6690	6690	0
289	20241220	150700	247927290	6690	6690	6690	6690	0
290	20241220	150600	247927290	6690	6690	6690	6690	0
291	20241220	150500	247927290	6690	6690	6690	6690	0
292	20241220	150400	247927290	6690	6690	6690	6690	0
293	20241220	150300	247927290	6690	6690	6690	6690	0
294	20241220	150200	247927290	6690	6690	6690	6690	0
295	20241220	150100	247927290	6690	6690	6690	6690	0
296	20241220	150000	247927290	6690	6690	6690	6690	0
297	20241220	145900	247927290	6690	6690	6690	6690	0
298	20241220	145800	247927290	6690	6690	6690	6690	0
299	20241220	145700	247927290	6690	6690	6690	6690	0
300	20241220	145600	247927290	6690	6690	6690	6690	0
301	20241220	145500	247927290	6690	6630	6690	6630	60
302	20241220	145400	247527080	6630	6620	6630	6620	99
303	20241220	145300	246870850	6610	6610	6610	6610	0
304	20241220	145200	246870850	6610	6610	6610	6610	0
305	20241220	145100	246870850	6610	6610	6610	6610	0
306	20241220	145000	246870850	6610	6610	6610	6610	0
307	20241220	144900	246870850	6610	6610	6610	6610	0
308	20241220	144800	246870850	6610	6610	6610	6610	0
309	20241220	144700	246870850	6610	6610	6610	6610	0
310	20241220	144600	246870850	6610	6610	6610	6610	0
311	20241220	144500	246870850	6610	6610	6610	6610	0
312	20241220	144400	246870850	6610	6610	6610	6610	0
313	20241220	144300	246870850	6610	6610	6610	6610	0
314	20241220	144200	246870850	6610	6610	6610	6610	0
315	20241220	144100	246870850	6610	6610	6610	6610	0
316	20241220	144000	246870850	6610	6610	6610	6610	5
317	20241220	143900	246837800	6630	6630	6630	6630	0
318	20241220	143800	246837800	6630	6630	6630	6630	0
319	20241220	143700	246837800	6630	6630	6630	6630	0
320	20241220	143600	246837800	6630	6630	6630	6630	0
321	20241220	143500	246837800	6630	6630	6630	6630	212
322	20241220	143400	245432240	6630	6630	6630	6630	0
323	20241220	143300	245432240	6630	6630	6630	6630	0
324	20241220	143200	245432240	6630	6630	6630	6630	0
325	20241220	143100	245432240	6630	6630	6630	6630	0
326	20241220	143000	245432240	6630	6630	6630	6630	0
327	20241220	142900	245432240	6630	6630	6630	6630	0
328	20241220	142800	245432240	6630	6630	6630	6630	0
329	20241220	142700	245432240	6630	6630	6630	6630	0
330	20241220	142600	245432240	6630	6630	6630	6630	0
331	20241220	142500	245432240	6630	6630	6630	6630	0
332	20241220	142400	245432240	6630	6630	6630	6630	0
333	20241220	142300	245432240	6630	6630	6630	6630	0
334	20241220	142200	245432240	6630	6630	6630	6630	0
335	20241220	142100	245432240	6630	6630	6630	6630	0
336	20241220	142000	245432240	6630	6630	6630	6630	0
337	20241220	141900	245432240	6630	6630	6630	6630	0
338	20241220	141800	245432240	6630	6630	6630	6630	0
339	20241220	141700	245432240	6630	6630	6630	6630	0
340	20241220	141600	245432240	6630	6630	6630	6630	0
341	20241220	141500	245432240	6630	6630	6630	6630	0
342	20241220	141400	245432240	6630	6630	6630	6630	0
343	20241220	141300	245432240	6630	6630	6630	6630	0
344	20241220	141200	245432240	6630	6630	6630	6630	0
345	20241220	141100	245432240	6630	6630	6630	6630	0
346	20241220	141000	245432240	6630	6630	6630	6630	0
347	20241220	140900	245432240	6630	6630	6630	6630	0
348	20241220	140800	245432240	6630	6630	6630	6630	1
349	20241220	140700	245425610	6630	6630	6630	6630	0
350	20241220	140600	245425610	6630	6630	6630	6630	0
351	20241220	140500	245425610	6630	6630	6630	6630	0
352	20241220	140400	245425610	6630	6630	6630	6630	0
353	20241220	140300	245425610	6630	6630	6630	6630	0
354	20241220	140200	245425610	6630	6630	6630	6630	16
355	20241220	140100	245319530	6630	6630	6630	6630	0
356	20241220	140000	245319530	6630	6640	6640	6630	800
357	20241220	135900	240015360	6640	6640	6640	6640	0
358	20241220	135800	240015360	6640	6630	6640	6630	151
359	20241220	135700	239014160	6630	6630	6630	6630	0
360	20241220	135600	239014160	6630	6630	6630	6630	0
361	20241220	135500	239014160	6630	6630	6630	6630	0
362	20241220	135400	239014160	6630	6630	6630	6630	0
363	20241220	135300	239014160	6630	6630	6630	6630	0
364	20241220	135200	239014160	6630	6630	6630	6630	0
365	20241220	135100	239014160	6630	6630	6630	6630	0
366	20241220	135000	239014160	6630	6630	6630	6630	0
367	20241220	134900	239014160	6630	6630	6630	6630	0
368	20241220	134800	239014160	6630	6630	6630	6630	0
369	20241220	134700	239014160	6630	6630	6630	6630	0
370	20241220	134600	239014160	6630	6630	6630	6630	0
371	20241220	134500	239014160	6630	6630	6630	6630	0
372	20241220	134400	239014160	6630	6630	6630	6630	0
373	20241220	134300	239014160	6630	6630	6630	6630	1
374	20241220	134200	239007530	6640	6640	6640	6640	0
375	20241220	134100	239007530	6640	6640	6640	6640	0
376	20241220	134000	239007530	6640	6640	6640	6640	0
377	20241220	133900	239007530	6640	6640	6640	6640	0
378	20241220	133800	239007530	6640	6640	6640	6640	0
379	20241220	133700	239007530	6640	6640	6640	6640	0
380	20241220	133600	239007530	6640	6640	6640	6640	0
381	20241220	133500	239007530	6640	6640	6640	6640	1
382	20241220	133400	239000890	6640	6640	6640	6640	0
383	20241220	133300	239000890	6640	6640	6640	6640	0
384	20241220	133200	239000890	6640	6640	6640	6640	0
385	20241220	133100	239000890	6640	6640	6640	6640	0
386	20241220	133000	239000890	6640	6640	6640	6640	0
387	20241220	132900	239000890	6640	6640	6640	6640	0
388	20241220	132800	239000890	6640	6640	6640	6640	0
389	20241220	132700	239000890	6640	6640	6640	6640	0
390	20241220	132600	239000890	6640	6640	6640	6640	0
391	20241220	132500	239000890	6640	6640	6640	6640	0
392	20241220	132400	239000890	6640	6640	6640	6640	0
393	20241220	132300	239000890	6640	6640	6640	6640	0
394	20241220	132200	239000890	6640	6640	6640	6640	0
395	20241220	132100	239000890	6640	6640	6640	6640	0
396	20241220	132000	239000890	6640	6640	6640	6640	0
397	20241220	131900	239000890	6640	6640	6640	6640	0
398	20241220	131800	239000890	6640	6640	6640	6640	0
399	20241220	131700	239000890	6640	6640	6640	6640	0
400	20241220	131600	239000890	6640	6640	6640	6640	0
401	20241220	131500	239000890	6640	6640	6640	6640	0
402	20241220	131400	239000890	6640	6640	6640	6640	4
403	20241220	131300	238974330	6640	6640	6640	6640	0
404	20241220	131200	238974330	6640	6640	6640	6640	0
405	20241220	131100	238974330	6640	6640	6640	6640	0
406	20241220	131000	238974330	6640	6640	6640	6640	0
407	20241220	130900	238974330	6640	6640	6640	6640	0
408	20241220	130800	238974330	6640	6640	6640	6640	0
409	20241220	130700	238974330	6640	6640	6640	6640	0
410	20241220	130600	238974330	6640	6640	6640	6640	0
411	20241220	130500	238974330	6640	6640	6640	6640	0
412	20241220	130400	238974330	6640	6640	6640	6640	0
413	20241220	130300	238974330	6640	6640	6640	6640	0
414	20241220	130200	238974330	6640	6640	6640	6640	0
415	20241220	130100	238974330	6640	6640	6640	6640	0
416	20241220	130000	238974330	6640	6640	6640	6640	0
417	20241220	125900	238974330	6640	6640	6640	6640	0
418	20241220	125800	238974330	6640	6640	6640	6640	0
419	20241220	125700	238974330	6640	6640	6640	6640	0
420	20241220	125600	238974330	6640	6640	6640	6640	0
421	20241220	125500	238974330	6640	6640	6640	6640	100
422	20241220	125400	238310330	6590	6590	6590	6590	0
423	20241220	125300	238310330	6590	6590	6590	6590	0
424	20241220	125200	238310330	6590	6590	6590	6590	0
425	20241220	125100	238310330	6590	6590	6590	6590	0
426	20241220	125000	238310330	6590	6590	6590	6590	1
427	20241220	124900	238303740	6690	6690	6690	6690	0
428	20241220	124800	238303740	6690	6690	6690	6690	0
429	20241220	124700	238303740	6690	6690	6690	6690	0
430	20241220	124600	238303740	6690	6690	6690	6690	0
431	20241220	124500	238303740	6690	6690	6690	6690	0
432	20241220	124400	238303740	6690	6690	6690	6690	0
433	20241220	124300	238303740	6690	6690	6690	6690	0
434	20241220	124200	238303740	6690	6690	6690	6690	0
435	20241220	124100	238303740	6690	6690	6690	6690	0
436	20241220	124000	238303740	6690	6690	6690	6690	0
437	20241220	123900	238303740	6690	6690	6690	6690	0
438	20241220	123800	238303740	6690	6690	6690	6690	0
439	20241220	123700	238303740	6690	6610	6690	6610	101
440	20241220	123600	237633100	6610	6550	6610	6550	300
441	20241220	123500	235653810	6550	6550	6550	6550	0
442	20241220	123400	235653810	6550	6550	6550	6550	13
443	20241220	123300	235568660	6520	6520	6520	6520	0
444	20241220	123200	235568660	6520	6520	6520	6520	1
445	20241220	123100	235562140	6510	6510	6510	6510	0
446	20241220	123000	235562140	6510	6510	6510	6510	0
447	20241220	122900	235562140	6510	6510	6510	6510	0
448	20241220	122800	235562140	6510	6510	6510	6510	0
449	20241220	122700	235562140	6510	6510	6510	6510	0
450	20241220	122600	235562140	6510	6510	6510	6510	0
451	20241220	122500	235562140	6510	6510	6510	6510	0
452	20241220	122400	235562140	6510	6510	6510	6510	0
453	20241220	122300	235562140	6510	6510	6510	6510	0
454	20241220	122200	235562140	6510	6510	6510	6510	0
455	20241220	122100	235562140	6510	6510	6510	6510	0
456	20241220	122000	235562140	6510	6510	6510	6510	0
457	20241220	121900	235562140	6510	6510	6510	6510	0
458	20241220	121800	235562140	6510	6510	6510	6510	0
459	20241220	121700	235562140	6510	6510	6510	6510	0
460	20241220	121600	235562140	6510	6510	6510	6510	0
461	20241220	121500	235562140	6510	6510	6510	6510	0
462	20241220	121400	235562140	6510	6510	6510	6510	0
463	20241220	121300	235562140	6510	6510	6510	6510	687
464	20241220	121200	231089770	6510	6540	6550	6510	5165
465	20241220	121100	197415810	6560	6560	6560	6560	0
466	20241220	121000	197415810	6560	6560	6560	6560	0
467	20241220	120900	197415810	6560	6560	6560	6560	0
468	20241220	120800	197415810	6560	6560	6560	6560	0
469	20241220	120700	197415810	6560	6560	6560	6560	0
470	20241220	120600	197415810	6560	6560	6560	6560	0
471	20241220	120500	197415810	6560	6560	6560	6560	0
472	20241220	120400	197415810	6560	6560	6560	6560	0
473	20241220	120300	197415810	6560	6560	6560	6560	0
474	20241220	120200	197415810	6560	6580	6580	6540	2541
475	20241220	120100	180779840	6580	6580	6580	6580	0
476	20241220	120000	180779840	6580	6580	6580	6580	0
477	20241220	115900	180779840	6580	6580	6580	6580	0
478	20241220	115800	180779840	6580	6580	6580	6580	0
479	20241220	115700	180779840	6580	6580	6580	6580	0
480	20241220	115600	180779840	6580	6580	6580	6580	0
481	20241220	115500	180779840	6580	6580	6580	6580	0
482	20241220	115400	180779840	6580	6580	6580	6580	0
483	20241220	115300	180779840	6580	6580	6580	6580	0
484	20241220	115200	180779840	6580	6580	6580	6580	0
485	20241220	115100	180779840	6580	6580	6580	6580	21
486	20241220	115000	180641660	6570	6570	6570	6570	0
487	20241220	114900	180641660	6570	6570	6570	6570	0
488	20241220	114800	180641660	6570	6570	6570	6570	0
489	20241220	114700	180641660	6570	6550	6570	6550	262
490	20241220	114600	178921430	6550	6550	6550	6550	10
491	20241220	114500	178855930	6550	6550	6550	6550	5
492	20241220	114400	178823180	6550	6550	6550	6550	0
493	20241220	114300	178823180	6550	6550	6550	6550	0
494	20241220	114200	178823180	6550	6550	6550	6550	0
495	20241220	114100	178823180	6550	6550	6550	6550	0
496	20241220	114000	178823180	6550	6550	6550	6550	0
497	20241220	113900	178823180	6550	6550	6550	6550	0
498	20241220	113800	178823180	6550	6550	6550	6550	0
499	20241220	113700	178823180	6550	6550	6550	6550	0
500	20241220	113600	178823180	6550	6550	6550	6550	1
501	20241220	113500	178816630	6550	6550	6550	6550	0
502	20241220	113400	178816630	6550	6550	6550	6550	0
503	20241220	113300	178816630	6550	6550	6550	6550	0
504	20241220	113200	178816630	6550	6550	6550	6550	0
505	20241220	113100	178816630	6550	6550	6550	6550	0
506	20241220	113000	178816630	6550	6530	6550	6530	27
507	20241220	112900	178640200	6530	6530	6530	6530	0
508	20241220	112800	178640200	6530	6530	6530	6530	0
509	20241220	112700	178640200	6530	6530	6530	6530	5
510	20241220	112600	178607550	6530	6530	6530	6530	0
511	20241220	112500	178607550	6530	6530	6530	6530	0
512	20241220	112400	178607550	6530	6530	6530	6530	0
513	20241220	112300	178607550	6530	6530	6530	6530	0
514	20241220	112200	178607550	6530	6530	6530	6530	0
515	20241220	112100	178607550	6530	6540	6540	6530	1736
516	20241220	112000	167264110	6540	6540	6540	6540	0
517	20241220	111900	167264110	6540	6540	6540	6540	0
518	20241220	111800	167264110	6540	6540	6540	6540	0
519	20241220	111700	167264110	6540	6540	6540	6540	0
520	20241220	111600	167264110	6540	6540	6540	6540	0
521	20241220	111500	167264110	6540	6540	6540	6540	107
522	20241220	111400	166564330	6540	6540	6540	6540	0
523	20241220	111300	166564330	6540	6540	6540	6540	21
524	20241220	111200	166426990	6540	6540	6540	6540	0
525	20241220	111100	166426990	6540	6540	6540	6540	0
526	20241220	111000	166426990	6540	6540	6540	6540	0
527	20241220	110900	166426990	6540	6540	6540	6540	0
528	20241220	110800	166426990	6540	6540	6540	6540	0
529	20241220	110700	166426990	6540	6540	6540	6540	15
530	20241220	110600	166328890	6560	6560	6560	6560	1
531	20241220	110500	166322330	6570	6570	6570	6570	397
532	20241220	110400	163714040	6540	6540	6540	6540	0
533	20241220	110300	163714040	6540	6540	6540	6540	17
534	20241220	110200	163602860	6530	6590	6590	6530	6602
535	20241220	110100	120296990	6590	6590	6590	6590	0
536	20241220	110000	120296990	6590	6590	6590	6590	29
537	20241220	105900	120105880	6590	6590	6590	6590	0
538	20241220	105800	120105880	6590	6590	6590	6590	21
539	20241220	105700	119967490	6640	6640	6640	6640	0
540	20241220	105600	119967490	6640	6640	6640	6640	0
541	20241220	105500	119967490	6640	6640	6640	6640	1
542	20241220	105400	119960850	6570	6570	6570	6570	0
543	20241220	105300	119960850	6570	6550	6570	6550	381
544	20241220	105200	117464900	6540	6600	6600	6530	7040
545	20241220	105100	71203860	6610	6610	6610	6610	0
546	20241220	105000	71203860	6610	6610	6610	6610	0
547	20241220	104900	71203860	6610	6610	6610	6610	10
548	20241220	104800	71137760	6570	6590	6590	6570	3327
549	20241220	104700	49245130	6600	6600	6600	6600	0
550	20241220	104600	49245130	6600	6640	6640	6600	1511
551	20241220	104500	39272090	6630	6630	6630	6630	0
552	20241220	104400	39272090	6630	6650	6650	6630	3010
553	20241220	104300	19295790	6700	6700	6700	6700	0
554	20241220	104200	19295790	6700	6700	6700	6700	0
555	20241220	104100	19295790	6700	6700	6700	6700	0
556	20241220	104000	19295790	6700	6690	6700	6650	758
557	20241220	103900	14226940	6650	6650	6650	6650	0
558	20241220	103800	14226940	6650	6650	6650	6650	0
559	20241220	103700	14226940	6650	6650	6650	6650	0
560	20241220	103600	14226940	6650	6650	6650	6650	0
561	20241220	103500	14226940	6650	6650	6650	6650	0
562	20241220	103400	14226940	6650	6650	6650	6650	0
563	20241220	103300	14226940	6650	6650	6650	6650	0
564	20241220	103200	14226940	6650	6650	6650	6650	0
565	20241220	103100	14226940	6650	6650	6650	6650	0
566	20241220	103000	14226940	6650	6650	6650	6650	0
567	20241220	102900	14226940	6650	6650	6650	6650	0
568	20241220	102800	14226940	6650	6650	6650	6650	0
569	20241220	102700	14226940	6650	6650	6650	6650	0
570	20241220	102600	14226940	6650	6650	6650	6650	0
571	20241220	102500	14226940	6650	6650	6650	6650	0
572	20241220	102400	14226940	6650	6650	6650	6650	0
573	20241220	102300	14226940	6650	6650	6650	6650	18
574	20241220	102200	14107240	6690	6690	6690	6690	0
575	20241220	102100	14107240	6690	6690	6690	6690	0
576	20241220	102000	14107240	6690	6690	6690	6690	0
577	20241220	101900	14107240	6690	6690	6690	6690	0
578	20241220	101800	14107240	6690	6690	6690	6690	0
579	20241220	101700	14107240	6690	6690	6690	6690	0
580	20241220	101600	14107240	6690	6690	6690	6690	0
581	20241220	101500	14107240	6690	6690	6690	6690	0
582	20241220	101400	14107240	6690	6690	6690	6690	10
583	20241220	101300	14040340	6690	6690	6690	6690	0
584	20241220	101200	14040340	6690	6690	6690	6690	0
585	20241220	101100	14040340	6690	6690	6690	6690	0
586	20241220	101000	14040340	6690	6690	6690	6690	0
587	20241220	100900	14040340	6690	6690	6690	6690	0
588	20241220	100800	14040340	6690	6690	6690	6690	0
589	20241220	100700	14040340	6690	6690	6690	6690	0
590	20241220	100600	14040340	6690	6680	6690	6680	6
591	20241220	100500	14000250	6680	6680	6680	6680	1
592	20241220	100400	13993570	6550	6550	6550	6550	0
593	20241220	100300	13993570	6550	6550	6550	6550	0
594	20241220	100200	13993570	6550	6550	6550	6550	0
595	20241220	100100	13993570	6550	6580	6580	6550	435
596	20241220	100000	11142330	6600	6610	6610	6600	417
597	20241220	095900	8390120	6610	6620	6620	6610	37
598	20241220	095800	8145380	6630	6630	6630	6630	63
599	20241220	095700	7727690	6630	6640	6640	6630	154
600	20241220	095600	6705800	6640	6640	6640	6640	145
601	20241220	095500	5743000	6650	6650	6650	6650	91
602	20241220	095400	5137850	6640	6640	6640	6640	0
603	20241220	095300	5137850	6640	6640	6640	6640	0
604	20241220	095200	5137850	6640	6640	6640	6640	0
605	20241220	095100	5137850	6640	6640	6640	6640	0
606	20241220	095000	5137850	6640	6640	6640	6640	0
607	20241220	094900	5137850	6640	6640	6640	6640	0
608	20241220	094800	5137850	6640	6640	6640	6640	0
609	20241220	094700	5137850	6640	6640	6640	6640	0
610	20241220	094600	5137850	6640	6640	6640	6640	0
611	20241220	094500	5137850	6640	6640	6640	6640	1
612	20241220	094400	5131210	6730	6730	6730	6730	0
613	20241220	094300	5131210	6730	6730	6730	6730	1
614	20241220	094200	5124480	6630	6630	6630	6630	0
615	20241220	094100	5124480	6630	6630	6630	6630	0
616	20241220	094000	5124480	6630	6630	6630	6630	0
617	20241220	093900	5124480	6630	6630	6630	6630	0
618	20241220	093800	5124480	6630	6630	6630	6630	0
619	20241220	093700	5124480	6630	6630	6630	6630	0
620	20241220	093600	5124480	6630	6630	6630	6630	0
621	20241220	093500	5124480	6630	6630	6630	6630	0
622	20241220	093400	5124480	6630	6630	6630	6630	0
623	20241220	093300	5124480	6630	6630	6630	6630	0
624	20241220	093200	5124480	6630	6630	6630	6630	0
625	20241220	093100	5124480	6630	6630	6630	6630	0
626	20241220	093000	5124480	6630	6630	6630	6630	0
627	20241220	092900	5124480	6630	6630	6630	6630	11
628	20241220	092800	5051550	6630	6630	6630	6630	273
629	20241220	092700	3241560	6630	6630	6630	6630	45
630	20241220	092600	2943210	6630	6630	6630	6630	0
631	20241220	092500	2943210	6630	6630	6630	6630	0
632	20241220	092400	2943210	6630	6630	6630	6630	0
633	20241220	092300	2943210	6630	6630	6630	6630	0
634	20241220	092200	2943210	6630	6630	6630	6630	0
635	20241220	092100	2943210	6630	6670	6670	6630	74
636	20241220	092000	2451420	6760	6760	6760	6760	0
637	20241220	091900	2451420	6760	6760	6760	6760	0
638	20241220	091800	2451420	6760	6760	6760	6760	0
639	20241220	091700	2451420	6760	6760	6760	6760	0
640	20241220	091600	2451420	6760	6760	6760	6760	0
641	20241220	091500	2451420	6760	6760	6760	6760	0
642	20241220	091400	2451420	6760	6760	6760	6760	0
643	20241220	091300	2451420	6760	6760	6760	6760	0
644	20241220	091200	2451420	6760	6760	6760	6760	0
645	20241220	091100	2451420	6760	6760	6760	6760	0
646	20241220	091000	2451420	6760	6760	6760	6760	0
647	20241220	090900	2451420	6760	6760	6760	6760	0
648	20241220	090800	2451420	6760	6760	6760	6760	1
649	20241220	090700	2444660	6670	6670	6670	6670	0
650	20241220	090600	2444660	6670	6700	6700	6670	12
651	20241220	090500	2364320	6770	6770	6770	6770	0
652	20241220	090400	2364320	6770	6740	6770	6740	145
653	20241220	090300	1384320	6720	6720	6720	6720	0
654	20241220	090200	1384320	6720	6720	6720	6720	0
655	20241220	090100	1384320	6720	6720	6720	6720	170
656	20241220	090000	241920	6720	6720	6720	6720	36