KissMeData/100220/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201000	189031390	4485	4485	4485	4485	490
3	20241220	200900	189031390	4485	4485	4485	4485	0
4	20241220	200800	189031390	4485	4485	4485	4485	0
5	20241220	200700	189031390	4485	4485	4485	4485	0
6	20241220	200600	189031390	4485	4485	4485	4485	0
7	20241220	200500	189031390	4485	4485	4485	4485	0
8	20241220	200400	189031390	4485	4485	4485	4485	0
9	20241220	200300	189031390	4485	4485	4485	4485	0
10	20241220	200200	189031390	4485	4485	4485	4485	0
11	20241220	200100	189031390	4485	4485	4485	4485	0
12	20241220	200000	189031390	4485	4485	4485	4485	0
13	20241220	195900	189031390	4485	4485	4485	4485	0
14	20241220	195800	189031390	4485	4485	4485	4485	0
15	20241220	195700	189031390	4485	4485	4485	4485	0
16	20241220	195600	189031390	4485	4485	4485	4485	0
17	20241220	195500	189031390	4485	4485	4485	4485	0
18	20241220	195400	189031390	4485	4485	4485	4485	0
19	20241220	195300	189031390	4485	4485	4485	4485	0
20	20241220	195200	189031390	4485	4485	4485	4485	0
21	20241220	195100	189031390	4485	4485	4485	4485	0
22	20241220	195000	189031390	4485	4485	4485	4485	0
23	20241220	194900	189031390	4485	4485	4485	4485	0
24	20241220	194800	189031390	4485	4485	4485	4485	0
25	20241220	194700	189031390	4485	4485	4485	4485	0
26	20241220	194600	189031390	4485	4485	4485	4485	0
27	20241220	194500	189031390	4485	4485	4485	4485	0
28	20241220	194400	189031390	4485	4485	4485	4485	0
29	20241220	194300	189031390	4485	4485	4485	4485	0
30	20241220	194200	189031390	4485	4485	4485	4485	0
31	20241220	194100	189031390	4485	4485	4485	4485	0
32	20241220	194000	189031390	4485	4485	4485	4485	490
33	20241220	193900	189031390	4485	4485	4485	4485	0
34	20241220	193800	189031390	4485	4485	4485	4485	0
35	20241220	193700	189031390	4485	4485	4485	4485	0
36	20241220	193600	189031390	4485	4485	4485	4485	0
37	20241220	193500	189031390	4485	4485	4485	4485	0
38	20241220	193400	189031390	4485	4485	4485	4485	0
39	20241220	193300	189031390	4485	4485	4485	4485	0
40	20241220	193200	189031390	4485	4485	4485	4485	0
41	20241220	193100	189031390	4485	4485	4485	4485	0
42	20241220	193000	189031390	4485	4485	4485	4485	0
43	20241220	192900	189031390	4485	4485	4485	4485	0
44	20241220	192800	189031390	4485	4485	4485	4485	0
45	20241220	192700	189031390	4485	4485	4485	4485	0
46	20241220	192600	189031390	4485	4485	4485	4485	0
47	20241220	192500	189031390	4485	4485	4485	4485	0
48	20241220	192400	189031390	4485	4485	4485	4485	0
49	20241220	192300	189031390	4485	4485	4485	4485	0
50	20241220	192200	189031390	4485	4485	4485	4485	0
51	20241220	192100	189031390	4485	4485	4485	4485	0
52	20241220	192000	189031390	4485	4485	4485	4485	0
53	20241220	191900	189031390	4485	4485	4485	4485	0
54	20241220	191800	189031390	4485	4485	4485	4485	0
55	20241220	191700	189031390	4485	4485	4485	4485	0
56	20241220	191600	189031390	4485	4485	4485	4485	0
57	20241220	191500	189031390	4485	4485	4485	4485	0
58	20241220	191400	189031390	4485	4485	4485	4485	0
59	20241220	191300	189031390	4485	4485	4485	4485	0
60	20241220	191200	189031390	4485	4485	4485	4485	0
61	20241220	191100	189031390	4485	4485	4485	4485	0
62	20241220	191000	189031390	4485	4485	4485	4485	490
63	20241220	190900	189031390	4485	4485	4485	4485	0
64	20241220	190800	189031390	4485	4485	4485	4485	0
65	20241220	190700	189031390	4485	4485	4485	4485	0
66	20241220	190600	189031390	4485	4485	4485	4485	0
67	20241220	190500	189031390	4485	4485	4485	4485	0
68	20241220	190400	189031390	4485	4485	4485	4485	0
69	20241220	190300	189031390	4485	4485	4485	4485	0
70	20241220	190200	189031390	4485	4485	4485	4485	0
71	20241220	190100	189031390	4485	4485	4485	4485	0
72	20241220	190000	189031390	4485	4485	4485	4485	0
73	20241220	185900	189031390	4485	4485	4485	4485	0
74	20241220	185800	189031390	4485	4485	4485	4485	0
75	20241220	185700	189031390	4485	4485	4485	4485	0
76	20241220	185600	189031390	4485	4485	4485	4485	0
77	20241220	185500	189031390	4485	4485	4485	4485	0
78	20241220	185400	189031390	4485	4485	4485	4485	0
79	20241220	185300	189031390	4485	4485	4485	4485	0
80	20241220	185200	189031390	4485	4485	4485	4485	0
81	20241220	185100	189031390	4485	4485	4485	4485	0
82	20241220	185000	189031390	4485	4485	4485	4485	0
83	20241220	184900	189031390	4485	4485	4485	4485	0
84	20241220	184800	189031390	4485	4485	4485	4485	0
85	20241220	184700	189031390	4485	4485	4485	4485	0
86	20241220	184600	189031390	4485	4485	4485	4485	0
87	20241220	184500	189031390	4485	4485	4485	4485	0
88	20241220	184400	189031390	4485	4485	4485	4485	0
89	20241220	184300	189031390	4485	4485	4485	4485	0
90	20241220	184200	189031390	4485	4485	4485	4485	0
91	20241220	184100	189031390	4485	4485	4485	4485	0
92	20241220	184000	189031390	4485	4485	4485	4485	490
93	20241220	183900	189031390	4485	4485	4485	4485	0
94	20241220	183800	189031390	4485	4485	4485	4485	0
95	20241220	183700	189031390	4485	4485	4485	4485	0
96	20241220	183600	189031390	4485	4485	4485	4485	0
97	20241220	183500	189031390	4485	4485	4485	4485	0
98	20241220	183400	189031390	4485	4485	4485	4485	0
99	20241220	183300	189031390	4485	4485	4485	4485	0
100	20241220	183200	189031390	4485	4485	4485	4485	0
101	20241220	183100	189031390	4485	4485	4485	4485	0
102	20241220	183000	189031390	4485	4485	4485	4485	0
103	20241220	182900	189031390	4485	4485	4485	4485	0
104	20241220	182800	189031390	4485	4485	4485	4485	0
105	20241220	182700	189031390	4485	4485	4485	4485	0
106	20241220	182600	189031390	4485	4485	4485	4485	0
107	20241220	182500	189031390	4485	4485	4485	4485	0
108	20241220	182400	189031390	4485	4485	4485	4485	0
109	20241220	182300	189031390	4485	4485	4485	4485	0
110	20241220	182200	189031390	4485	4485	4485	4485	0
111	20241220	182100	189031390	4485	4485	4485	4485	0
112	20241220	182000	189031390	4485	4485	4485	4485	0
113	20241220	181900	189031390	4485	4485	4485	4485	0
114	20241220	181800	189031390	4485	4485	4485	4485	0
115	20241220	181700	189031390	4485	4485	4485	4485	0
116	20241220	181600	189031390	4485	4485	4485	4485	0
117	20241220	181500	189031390	4485	4485	4485	4485	0
118	20241220	181400	189031390	4485	4485	4485	4485	0
119	20241220	181300	189031390	4485	4485	4485	4485	0
120	20241220	181200	189031390	4485	4485	4485	4485	0
121	20241220	181100	189031390	4485	4485	4485	4485	0
122	20241220	181000	189031390	4485	4485	4485	4485	490
123	20241220	180900	189031390	4485	4485	4485	4485	0
124	20241220	180800	189031390	4485	4485	4485	4485	0
125	20241220	180700	189031390	4485	4485	4485	4485	0
126	20241220	180600	189031390	4485	4485	4485	4485	0
127	20241220	180500	189031390	4485	4485	4485	4485	0
128	20241220	180400	189031390	4485	4485	4485	4485	0
129	20241220	180300	189031390	4485	4485	4485	4485	0
130	20241220	180200	189031390	4485	4485	4485	4485	0
131	20241220	180100	189031390	4485	4485	4485	4485	0
132	20241220	180000	189031390	4485	4485	4485	4485	0
133	20241220	175900	189031390	4485	4485	4485	4485	0
134	20241220	175800	189031390	4485	4485	4485	4485	0
135	20241220	175700	189031390	4485	4485	4485	4485	0
136	20241220	175600	189031390	4485	4485	4485	4485	0
137	20241220	175500	189031390	4485	4485	4485	4485	0
138	20241220	175400	189031390	4485	4485	4485	4485	0
139	20241220	175300	189031390	4485	4485	4485	4485	0
140	20241220	175200	189031390	4485	4485	4485	4485	0
141	20241220	175100	189031390	4485	4485	4485	4485	0
142	20241220	175000	189031390	4485	4485	4485	4485	0
143	20241220	174900	189031390	4485	4485	4485	4485	0
144	20241220	174800	189031390	4485	4485	4485	4485	0
145	20241220	174700	189031390	4485	4485	4485	4485	0
146	20241220	174600	189031390	4485	4485	4485	4485	0
147	20241220	174500	189031390	4485	4485	4485	4485	0
148	20241220	174400	189031390	4485	4485	4485	4485	0
149	20241220	174300	189031390	4485	4485	4485	4485	0
150	20241220	174200	189031390	4485	4485	4485	4485	0
151	20241220	174100	189031390	4485	4485	4485	4485	0
152	20241220	174000	189031390	4485	4485	4485	4485	490
153	20241220	173900	189031390	4485	4485	4485	4485	0
154	20241220	173800	189031390	4485	4485	4485	4485	0
155	20241220	173700	189031390	4485	4485	4485	4485	0
156	20241220	173600	189031390	4485	4485	4485	4485	0
157	20241220	173500	189031390	4485	4485	4485	4485	0
158	20241220	173400	189031390	4485	4485	4485	4485	0
159	20241220	173300	189031390	4485	4485	4485	4485	0
160	20241220	173200	189031390	4485	4485	4485	4485	0
161	20241220	173100	189031390	4485	4485	4485	4485	0
162	20241220	173000	189031390	4485	4485	4485	4485	0
163	20241220	172900	189031390	4485	4485	4485	4485	0
164	20241220	172800	189031390	4485	4485	4485	4485	0
165	20241220	172700	189031390	4485	4485	4485	4485	0
166	20241220	172600	189031390	4485	4485	4485	4485	0
167	20241220	172500	189031390	4485	4485	4485	4485	0
168	20241220	172400	189031390	4485	4485	4485	4485	0
169	20241220	172300	189031390	4485	4485	4485	4485	0
170	20241220	172200	189031390	4485	4485	4485	4485	0
171	20241220	172100	189031390	4485	4485	4485	4485	0
172	20241220	172000	189031390	4485	4485	4485	4485	0
173	20241220	171900	189031390	4485	4485	4485	4485	0
174	20241220	171800	189031390	4485	4485	4485	4485	0
175	20241220	171700	189031390	4485	4485	4485	4485	0
176	20241220	171600	189031390	4485	4485	4485	4485	0
177	20241220	171500	189031390	4485	4485	4485	4485	0
178	20241220	171400	189031390	4485	4485	4485	4485	0
179	20241220	171300	189031390	4485	4485	4485	4485	0
180	20241220	171200	189031390	4485	4485	4485	4485	0
181	20241220	171100	189031390	4485	4485	4485	4485	0
182	20241220	171000	189031390	4485	4485	4485	4485	490
183	20241220	170900	189031390	4485	4485	4485	4485	0
184	20241220	170800	189031390	4485	4485	4485	4485	0
185	20241220	170700	189031390	4485	4485	4485	4485	0
186	20241220	170600	189031390	4485	4485	4485	4485	0
187	20241220	170500	189031390	4485	4485	4485	4485	0
188	20241220	170400	189031390	4485	4485	4485	4485	0
189	20241220	170300	189031390	4485	4485	4485	4485	0
190	20241220	170200	189031390	4485	4485	4485	4485	0
191	20241220	170100	189031390	4485	4485	4485	4485	0
192	20241220	170000	189031390	4485	4485	4485	4485	0
193	20241220	165900	189031390	4485	4485	4485	4485	0
194	20241220	165800	189031390	4485	4485	4485	4485	0
195	20241220	165700	189031390	4485	4485	4485	4485	0
196	20241220	165600	189031390	4485	4485	4485	4485	0
197	20241220	165500	189031390	4485	4485	4485	4485	0
198	20241220	165400	189031390	4485	4485	4485	4485	0
199	20241220	165300	189031390	4485	4485	4485	4485	0
200	20241220	165200	189031390	4485	4485	4485	4485	0
201	20241220	165100	189031390	4485	4485	4485	4485	0
202	20241220	165000	189031390	4485	4485	4485	4485	0
203	20241220	164900	189031390	4485	4485	4485	4485	0
204	20241220	164800	189031390	4485	4485	4485	4485	0
205	20241220	164700	189031390	4485	4485	4485	4485	0
206	20241220	164600	189031390	4485	4485	4485	4485	0
207	20241220	164500	189031390	4485	4485	4485	4485	0
208	20241220	164400	189031390	4485	4485	4485	4485	0
209	20241220	164300	189031390	4485	4485	4485	4485	0
210	20241220	164200	189031390	4485	4485	4485	4485	0
211	20241220	164100	189031390	4485	4485	4485	4485	0
212	20241220	164000	189031390	4485	4485	4485	4485	490
213	20241220	163900	189031390	4485	4485	4485	4485	0
214	20241220	163800	189031390	4485	4485	4485	4485	0
215	20241220	163700	189031390	4485	4485	4485	4485	0
216	20241220	163600	189031390	4485	4485	4485	4485	0
217	20241220	163500	189031390	4485	4485	4485	4485	0
218	20241220	163400	189031390	4485	4485	4485	4485	0
219	20241220	163300	189031390	4485	4485	4485	4485	0
220	20241220	163200	189031390	4485	4485	4485	4485	0
221	20241220	163100	189031390	4485	4485	4485	4485	0
222	20241220	163000	189031390	4485	4485	4485	4485	0
223	20241220	162900	189031390	4485	4485	4485	4485	0
224	20241220	162800	189031390	4485	4485	4485	4485	0
225	20241220	162700	189031390	4485	4485	4485	4485	0
226	20241220	162600	189031390	4485	4485	4485	4485	0
227	20241220	162500	189031390	4485	4485	4485	4485	0
228	20241220	162400	189031390	4485	4485	4485	4485	0
229	20241220	162300	189031390	4485	4485	4485	4485	0
230	20241220	162200	189031390	4485	4485	4485	4485	0
231	20241220	162100	189031390	4485	4485	4485	4485	0
232	20241220	162000	189031390	4485	4485	4485	4485	0
233	20241220	161900	189031390	4485	4485	4485	4485	0
234	20241220	161800	189031390	4485	4485	4485	4485	0
235	20241220	161700	189031390	4485	4485	4485	4485	0
236	20241220	161600	189031390	4485	4485	4485	4485	0
237	20241220	161500	189031390	4485	4485	4485	4485	0
238	20241220	161400	189031390	4485	4485	4485	4485	0
239	20241220	161300	189031390	4485	4485	4485	4485	0
240	20241220	161200	189031390	4485	4485	4485	4485	0
241	20241220	161100	189031390	4485	4485	4485	4485	0
242	20241220	161000	189031390	4485	4485	4485	4485	490
243	20241220	160900	189031390	4485	4485	4485	4485	0
244	20241220	160800	189031390	4485	4485	4485	4485	0
245	20241220	160700	189031390	4485	4485	4485	4485	0
246	20241220	160600	189031390	4485	4485	4485	4485	0
247	20241220	160500	189031390	4485	4485	4485	4485	0
248	20241220	160400	189031390	4485	4485	4485	4485	0
249	20241220	160300	189031390	4485	4485	4485	4485	0
250	20241220	160200	189031390	4485	4485	4485	4485	0
251	20241220	160100	189031390	4485	4485	4485	4485	0
252	20241220	160000	189031390	4485	4485	4485	4485	0
253	20241220	155900	189031390	4485	4485	4485	4485	0
254	20241220	155800	189031390	4485	4485	4485	4485	0
255	20241220	155700	189031390	4485	4485	4485	4485	0
256	20241220	155600	189031390	4485	4485	4485	4485	0
257	20241220	155500	189031390	4485	4485	4485	4485	0
258	20241220	155400	189031390	4485	4485	4485	4485	0
259	20241220	155300	189031390	4485	4485	4485	4485	0
260	20241220	155200	189031390	4485	4485	4485	4485	0
261	20241220	155100	189031390	4485	4485	4485	4485	0
262	20241220	155000	189031390	4485	4485	4485	4485	0
263	20241220	154900	189031390	4485	4485	4485	4485	0
264	20241220	154800	189031390	4485	4485	4485	4485	0
265	20241220	154700	189031390	4485	4485	4485	4485	0
266	20241220	154600	189031390	4485	4485	4485	4485	0
267	20241220	154500	189031390	4485	4485	4485	4485	0
268	20241220	154400	189031390	4485	4485	4485	4485	0
269	20241220	154300	189031390	4485	4485	4485	4485	0
270	20241220	154200	189031390	4485	4485	4485	4485	0
271	20241220	154100	189031390	4485	4485	4485	4485	0
272	20241220	154000	189031390	4485	4485	4485	4485	490
273	20241220	153900	189031390	4485	4485	4485	4485	0
274	20241220	153800	189031390	4485	4485	4485	4485	0
275	20241220	153700	189031390	4485	4485	4485	4485	0
276	20241220	153600	189031390	4485	4485	4485	4485	0
277	20241220	153500	189031390	4485	4485	4485	4485	0
278	20241220	153400	189031390	4485	4485	4485	4485	0
279	20241220	153300	189031390	4485	4485	4485	4485	0
280	20241220	153200	189031390	4485	4485	4485	4485	0
281	20241220	153100	189031390	4485	4485	4485	4485	0
282	20241220	153000	189031390	4485	4485	4485	4485	490
283	20241220	152900	186833740	4450	4450	4450	4450	0
284	20241220	152800	186833740	4450	4450	4450	4450	0
285	20241220	152700	186833740	4450	4450	4450	4450	0
286	20241220	152600	186833740	4450	4450	4450	4450	0
287	20241220	152500	186833740	4450	4450	4450	4450	0
288	20241220	152400	186833740	4450	4450	4450	4450	0
289	20241220	152300	186833740	4450	4450	4450	4450	0
290	20241220	152200	186833740	4450	4450	4450	4450	0
291	20241220	152100	186833740	4450	4450	4450	4450	0
292	20241220	152000	186833740	4450	4450	4450	4450	0
293	20241220	151900	186833740	4450	4450	4450	4450	0
294	20241220	151800	186833740	4450	4450	4450	4450	5
295	20241220	151700	186811490	4450	4450	4450	4450	0
296	20241220	151600	186811490	4450	4450	4450	4450	5
297	20241220	151500	186789240	4480	4480	4480	4480	0
298	20241220	151400	186789240	4480	4480	4480	4480	0
299	20241220	151300	186789240	4480	4480	4480	4480	87
300	20241220	151200	186399480	4450	4450	4450	4450	9
301	20241220	151100	186359430	4470	4470	4470	4470	0
302	20241220	151000	186359430	4470	4470	4470	4470	0
303	20241220	150900	186359430	4470	4470	4470	4470	0
304	20241220	150800	186359430	4470	4470	4470	4470	0
305	20241220	150700	186359430	4470	4470	4470	4470	0
306	20241220	150600	186359430	4470	4470	4470	4470	0
307	20241220	150500	186359430	4470	4470	4470	4470	0
308	20241220	150400	186359430	4470	4470	4470	4470	0
309	20241220	150300	186359430	4470	4470	4470	4470	0
310	20241220	150200	186359430	4470	4470	4470	4470	0
311	20241220	150100	186359430	4470	4465	4470	4450	7182
312	20241220	150000	154396000	4450	4450	4450	4450	0
313	20241220	145900	154396000	4450	4450	4450	4450	0
314	20241220	145800	154396000	4450	4450	4450	4450	0
315	20241220	145700	154396000	4450	4450	4450	4450	0
316	20241220	145600	154396000	4450	4450	4450	4450	0
317	20241220	145500	154396000	4450	4450	4450	4450	0
318	20241220	145400	154396000	4450	4450	4450	4450	0
319	20241220	145300	154396000	4450	4450	4450	4450	0
320	20241220	145200	154396000	4450	4450	4450	4450	0
321	20241220	145100	154396000	4450	4450	4450	4450	0
322	20241220	145000	154396000	4450	4450	4450	4450	18
323	20241220	144900	154315900	4445	4445	4445	4445	0
324	20241220	144800	154315900	4445	4445	4445	4445	0
325	20241220	144700	154315900	4445	4445	4445	4445	0
326	20241220	144600	154315900	4445	4445	4445	4445	0
327	20241220	144500	154315900	4445	4445	4445	4445	0
328	20241220	144400	154315900	4445	4445	4445	4445	0
329	20241220	144300	154315900	4445	4445	4445	4445	202
330	20241220	144200	153418010	4465	4465	4465	4465	0
331	20241220	144100	153418010	4465	4465	4465	4465	100
332	20241220	144000	152971510	4465	4465	4465	4465	1
333	20241220	143900	152967045	4460	4460	4460	4460	0
334	20241220	143800	152967045	4460	4460	4460	4460	0
335	20241220	143700	152967045	4460	4460	4460	4460	1
336	20241220	143600	152962585	4465	4465	4465	4465	0
337	20241220	143500	152962585	4465	4465	4465	4465	0
338	20241220	143400	152962585	4465	4465	4465	4465	0
339	20241220	143300	152962585	4465	4460	4465	4460	10
340	20241220	143200	152917965	4445	4445	4445	4445	0
341	20241220	143100	152917965	4445	4445	4445	4445	0
342	20241220	143000	152917965	4445	4445	4445	4445	0
343	20241220	142900	152917965	4445	4445	4445	4445	50
344	20241220	142800	152695715	4450	4450	4450	4450	0
345	20241220	142700	152695715	4450	4450	4450	4445	1051
346	20241220	142600	148023765	4450	4455	4455	4450	1012
347	20241220	142500	143520230	4455	4455	4455	4455	0
348	20241220	142400	143520230	4455	4455	4455	4455	0
349	20241220	142300	143520230	4455	4455	4455	4455	0
350	20241220	142200	143520230	4455	4455	4455	4455	0
351	20241220	142100	143520230	4455	4455	4455	4455	15
352	20241220	142000	143453405	4450	4450	4450	4450	0
353	20241220	141900	143453405	4450	4450	4450	4450	8
354	20241220	141800	143417805	4455	4455	4455	4455	0
355	20241220	141700	143417805	4455	4460	4460	4455	67
356	20241220	141600	143118995	4465	4465	4465	4465	0
357	20241220	141500	143118995	4465	4465	4465	4465	0
358	20241220	141400	143118995	4465	4465	4465	4465	0
359	20241220	141300	143118995	4465	4465	4465	4465	0
360	20241220	141200	143118995	4465	4465	4465	4465	0
361	20241220	141100	143118995	4465	4465	4465	4465	0
362	20241220	141000	143118995	4465	4465	4465	4465	0
363	20241220	140900	143118995	4465	4450	4465	4450	268
364	20241220	140800	141923875	4450	4450	4450	4450	0
365	20241220	140700	141923875	4450	4450	4450	4450	2
366	20241220	140600	141914975	4470	4470	4470	4470	0
367	20241220	140500	141914975	4470	4470	4470	4470	0
368	20241220	140400	141914975	4470	4470	4470	4470	0
369	20241220	140300	141914975	4470	4470	4470	4470	0
370	20241220	140200	141914975	4470	4470	4470	4470	0
371	20241220	140100	141914975	4470	4470	4470	4470	0
372	20241220	140000	141914975	4470	4470	4470	4470	210
373	20241220	135900	140976275	4470	4470	4470	4470	34
374	20241220	135800	140824295	4470	4470	4470	4470	0
375	20241220	135700	140824295	4470	4470	4470	4470	0
376	20241220	135600	140824295	4470	4470	4470	4470	0
377	20241220	135500	140824295	4470	4470	4470	4470	0
378	20241220	135400	140824295	4470	4470	4470	4470	2
379	20241220	135300	140815355	4470	4470	4470	4470	1
380	20241220	135200	140810885	4480	4480	4480	4480	0
381	20241220	135100	140810885	4480	4480	4480	4480	0
382	20241220	135000	140810885	4480	4480	4480	4480	0
383	20241220	134900	140810885	4480	4480	4480	4480	0
384	20241220	134800	140810885	4480	4425	4480	4425	75
385	20241220	134700	140478955	4480	4480	4480	4480	1
386	20241220	134600	140474475	4425	4425	4425	4425	0
387	20241220	134500	140474475	4425	4425	4425	4425	0
388	20241220	134400	140474475	4425	4425	4425	4425	0
389	20241220	134300	140474475	4425	4430	4430	4425	200
390	20241220	134200	139589340	4425	4425	4425	4425	0
391	20241220	134100	139589340	4425	4425	4425	4425	0
392	20241220	134000	139589340	4425	4425	4425	4425	0
393	20241220	133900	139589340	4425	4460	4460	4425	500
394	20241220	133800	137371565	4460	4460	4460	4460	0
395	20241220	133700	137371565	4460	4460	4460	4460	58
396	20241220	133600	137112885	4435	4460	4460	4435	225
397	20241220	133500	136109410	4460	4460	4460	4460	0
398	20241220	133400	136109410	4460	4460	4460	4460	0
399	20241220	133300	136109410	4460	4460	4460	4460	0
400	20241220	133200	136109410	4460	4460	4460	4460	31
401	20241220	133100	135971150	4460	4460	4460	4460	260
402	20241220	133000	134811550	4435	4435	4435	4435	0
403	20241220	132900	134811550	4435	4435	4435	4435	0
404	20241220	132800	134811550	4435	4435	4435	4435	0
405	20241220	132700	134811550	4435	4445	4445	4435	750
406	20241220	132600	131484590	4460	4460	4460	4460	25
407	20241220	132500	131373090	4445	4445	4445	4445	0
408	20241220	132400	131373090	4445	4445	4445	4445	0
409	20241220	132300	131373090	4445	4445	4445	4445	0
410	20241220	132200	131373090	4445	4445	4445	4445	0
411	20241220	132100	131373090	4445	4445	4445	4445	0
412	20241220	132000	131373090	4445	4445	4445	4445	0
413	20241220	131900	131373090	4445	4445	4445	4445	4
414	20241220	131800	131355310	4470	4470	4470	4470	0
415	20241220	131700	131355310	4470	4470	4470	4470	0
416	20241220	131600	131355310	4470	4470	4470	4470	0
417	20241220	131500	131355310	4470	4470	4470	4470	0
418	20241220	131400	131355310	4470	4470	4470	4470	0
419	20241220	131300	131355310	4470	4470	4470	4470	0
420	20241220	131200	131355310	4470	4455	4470	4445	71
421	20241220	131100	131039485	4470	4450	4470	4450	60
422	20241220	131000	130772165	4450	4450	4450	4450	0
423	20241220	130900	130772165	4450	4450	4450	4450	0
424	20241220	130800	130772165	4450	4450	4450	4450	0
425	20241220	130700	130772165	4450	4450	4450	4450	36
426	20241220	130600	130611965	4450	4450	4450	4450	0
427	20241220	130500	130611965	4450	4450	4450	4450	0
428	20241220	130400	130611965	4450	4450	4450	4450	0
429	20241220	130300	130611965	4450	4450	4450	4450	10
430	20241220	130200	130567465	4450	4450	4450	4450	0
431	20241220	130100	130567465	4450	4450	4450	4450	32
432	20241220	130000	130425065	4480	4480	4480	4480	0
433	20241220	125900	130425065	4480	4480	4480	4480	2
434	20241220	125800	130416105	4450	4460	4460	4450	658
435	20241220	125700	127484470	4490	4490	4490	4490	0
436	20241220	125600	127484470	4490	4490	4490	4490	0
437	20241220	125500	127484470	4490	4490	4490	4490	0
438	20241220	125400	127484470	4490	4490	4490	4490	0
439	20241220	125300	127484470	4490	4490	4490	4490	0
440	20241220	125200	127484470	4490	4490	4490	4490	0
441	20241220	125100	127484470	4490	4490	4490	4490	0
442	20241220	125000	127484470	4490	4490	4490	4490	0
443	20241220	124900	127484470	4490	4490	4490	4490	0
444	20241220	124800	127484470	4490	4490	4490	4490	1
445	20241220	124700	127479980	4460	4460	4460	4460	5
446	20241220	124600	127457680	4500	4500	4500	4500	0
447	20241220	124500	127457680	4500	4500	4500	4500	0
448	20241220	124400	127457680	4500	4500	4500	4500	0
449	20241220	124300	127457680	4500	4500	4500	4500	0
450	20241220	124200	127457680	4500	4500	4500	4500	0
451	20241220	124100	127457680	4500	4500	4500	4500	0
452	20241220	124000	127457680	4500	4500	4500	4500	0
453	20241220	123900	127457680	4500	4500	4500	4500	0
454	20241220	123800	127457680	4500	4500	4500	4500	0
455	20241220	123700	127457680	4500	4500	4500	4500	50
456	20241220	123600	127232680	4500	4500	4500	4500	0
457	20241220	123500	127232680	4500	4500	4500	4500	0
458	20241220	123400	127232680	4500	4500	4500	4500	0
459	20241220	123300	127232680	4500	4500	4500	4500	0
460	20241220	123200	127232680	4500	4500	4500	4500	0
461	20241220	123100	127232680	4500	4500	4500	4500	1
462	20241220	123000	127228180	4450	4450	4450	4450	2000
463	20241220	122900	118328180	4500	4460	4500	4450	5007
464	20241220	122800	96006305	4480	4480	4480	4480	0
465	20241220	122700	96006305	4480	4480	4480	4480	0
466	20241220	122600	96006305	4480	4480	4480	4480	0
467	20241220	122500	96006305	4480	4470	4480	4470	551
468	20241220	122400	93537955	4455	4460	4460	4455	290
469	20241220	122300	92245985	4470	4470	4470	4470	0
470	20241220	122200	92245985	4470	4470	4470	4470	0
471	20241220	122100	92245985	4470	4470	4470	4470	10
472	20241220	122000	92201285	4470	4470	4470	4470	0
473	20241220	121900	92201285	4470	4470	4470	4470	0
474	20241220	121800	92201285	4470	4470	4470	4470	0
475	20241220	121700	92201285	4470	4470	4470	4470	0
476	20241220	121600	92201285	4470	4470	4470	4470	0
477	20241220	121500	92201285	4470	4470	4470	4470	0
478	20241220	121400	92201285	4470	4470	4470	4470	0
479	20241220	121300	92201285	4470	4470	4470	4470	0
480	20241220	121200	92201285	4470	4470	4470	4470	0
481	20241220	121100	92201285	4470	4470	4470	4470	0
482	20241220	121000	92201285	4470	4470	4470	4470	32
483	20241220	120900	92058245	4455	4455	4455	4455	0
484	20241220	120800	92058245	4455	4455	4455	4455	0
485	20241220	120700	92058245	4455	4455	4455	4455	0
486	20241220	120600	92058245	4455	4455	4455	4455	0
487	20241220	120500	92058245	4455	4455	4455	4455	1
488	20241220	120400	92053790	4450	4450	4450	4450	0
489	20241220	120300	92053790	4450	4450	4450	4450	27
490	20241220	120200	91933640	4460	4460	4460	4460	0
491	20241220	120100	91933640	4460	4460	4460	4455	723
492	20241220	120000	88709170	4460	4460	4460	4460	0
493	20241220	115900	88709170	4460	4460	4460	4460	0
494	20241220	115800	88709170	4460	4460	4460	4460	0
495	20241220	115700	88709170	4460	4470	4470	4460	3
496	20241220	115600	88695775	4435	4435	4435	4435	0
497	20241220	115500	88695775	4435	4435	4435	4435	0
498	20241220	115400	88695775	4435	4435	4435	4435	0
499	20241220	115300	88695775	4435	4435	4435	4435	0
500	20241220	115200	88695775	4435	4435	4435	4435	0
501	20241220	115100	88695775	4435	4440	4440	4435	2
502	20241220	115000	88686900	4435	4435	4435	4435	0
503	20241220	114900	88686900	4435	4435	4435	4435	0
504	20241220	114800	88686900	4435	4445	4445	4435	300
505	20241220	114700	87355325	4470	4470	4470	4470	0
506	20241220	114600	87355325	4470	4470	4470	4470	1
507	20241220	114500	87350855	4440	4440	4440	4440	0
508	20241220	114400	87350855	4440	4440	4440	4440	0
509	20241220	114300	87350855	4440	4440	4440	4440	0
510	20241220	114200	87350855	4440	4440	4440	4440	100
511	20241220	114100	86906855	4440	4440	4440	4440	0
512	20241220	114000	86906855	4440	4440	4440	4440	0
513	20241220	113900	86906855	4440	4445	4445	4440	215
514	20241220	113800	85951255	4445	4445	4445	4445	101
515	20241220	113700	85502310	4445	4445	4445	4445	0
516	20241220	113600	85502310	4445	4445	4445	4445	0
517	20241220	113500	85502310	4445	4445	4445	4445	100
518	20241220	113400	85057810	4445	4445	4445	4445	1
519	20241220	113300	85053365	4445	4445	4445	4445	0
520	20241220	113200	85053365	4445	4445	4445	4445	0
521	20241220	113100	85053365	4445	4445	4445	4445	0
522	20241220	113000	85053365	4445	4450	4450	4445	76
523	20241220	112900	84715325	4500	4500	4500	4500	0
524	20241220	112800	84715325	4500	4500	4500	4500	0
525	20241220	112700	84715325	4500	4500	4500	4500	5
526	20241220	112600	84692825	4500	4500	4500	4500	0
527	20241220	112500	84692825	4500	4450	4500	4445	211
528	20241220	112400	83754850	4450	4450	4450	4450	0
529	20241220	112300	83754850	4450	4450	4450	4450	714
530	20241220	112200	80577550	4450	4450	4450	4450	37
531	20241220	112100	80412900	4455	4455	4455	4455	0
532	20241220	112000	80412900	4455	4455	4455	4455	54
533	20241220	111900	80172330	4525	4525	4525	4525	0
534	20241220	111800	80172330	4525	4525	4525	4525	0
535	20241220	111700	80172330	4525	4525	4525	4525	0
536	20241220	111600	80172330	4525	4525	4525	4525	0
537	20241220	111500	80172330	4525	4500	4525	4450	2168
538	20241220	111400	70496615	4535	4535	4535	4535	1
539	20241220	111300	70492080	4515	4515	4515	4515	0
540	20241220	111200	70492080	4515	4520	4520	4515	12
541	20241220	111100	70437850	4520	4520	4520	4520	0
542	20241220	111000	70437850	4520	4520	4520	4520	0
543	20241220	110900	70437850	4520	4520	4520	4520	0
544	20241220	110800	70437850	4520	4525	4525	4520	4
545	20241220	110700	70419765	4530	4505	4535	4505	20
546	20241220	110600	70329585	4505	4505	4505	4505	1
547	20241220	110500	70325080	4480	4480	4480	4480	10
548	20241220	110400	70280280	4480	4485	4485	4480	1500
549	20241220	110300	63558885	4490	4490	4490	4490	0
550	20241220	110200	63558885	4490	4490	4490	4490	113
551	20241220	110100	63051515	4490	4490	4490	4490	0
552	20241220	110000	63051515	4490	4490	4490	4490	117
553	20241220	105900	62526185	4490	4520	4520	4490	40
554	20241220	105800	62346320	4535	4535	4535	4535	0
555	20241220	105700	62346320	4535	4535	4535	4535	0
556	20241220	105600	62346320	4535	4535	4535	4535	0
557	20241220	105500	62346320	4535	4535	4535	4535	0
558	20241220	105400	62346320	4535	4535	4535	4535	0
559	20241220	105300	62346320	4535	4535	4535	4535	0
560	20241220	105200	62346320	4535	4535	4535	4535	0
561	20241220	105100	62346320	4535	4535	4535	4535	0
562	20241220	105000	62346320	4535	4535	4535	4535	0
563	20241220	104900	62346320	4535	4535	4535	4535	0
564	20241220	104800	62346320	4535	4535	4535	4535	0
565	20241220	104700	62346320	4535	4535	4535	4535	0
566	20241220	104600	62346320	4535	4535	4535	4535	6
567	20241220	104500	62319110	4535	4530	4535	4530	219
568	20241220	104400	61326265	4490	4490	4490	4490	0
569	20241220	104300	61326265	4490	4490	4490	4490	0
570	20241220	104200	61326265	4490	4490	4490	4490	0
571	20241220	104100	61326265	4490	4495	4495	4490	15
572	20241220	104000	61258890	4490	4490	4490	4490	0
573	20241220	103900	61258890	4490	4510	4510	4490	490
574	20241220	103800	59058605	4510	4510	4510	4510	0
575	20241220	103700	59058605	4510	4510	4510	4510	0
576	20241220	103600	59058605	4510	4510	4510	4510	0
577	20241220	103500	59058605	4510	4510	4510	4510	0
578	20241220	103400	59058605	4510	4510	4510	4510	0
579	20241220	103300	59058605	4510	4510	4510	4510	0
580	20241220	103200	59058605	4510	4510	4510	4510	877
581	20241220	103100	55103335	4485	4485	4485	4485	0
582	20241220	103000	55103335	4485	4485	4485	4485	0
583	20241220	102900	55103335	4485	4485	4485	4485	0
584	20241220	102800	55103335	4485	4485	4485	4485	0
585	20241220	102700	55103335	4485	4485	4485	4485	0
586	20241220	102600	55103335	4485	4485	4485	4485	0
587	20241220	102500	55103335	4485	4485	4485	4485	100
588	20241220	102400	54654835	4490	4495	4495	4490	878
589	20241220	102300	50712600	4495	4505	4510	4495	4029
590	20241220	102200	32569320	4510	4510	4510	4510	0
591	20241220	102100	32569320	4510	4510	4510	4510	0
592	20241220	102000	32569320	4510	4510	4510	4510	43
593	20241220	101900	32375390	4510	4515	4515	4510	208
594	20241220	101800	31437265	4510	4510	4510	4510	0
595	20241220	101700	31437265	4510	4510	4510	4510	0
596	20241220	101600	31437265	4510	4510	4510	4510	0
597	20241220	101500	31437265	4510	4510	4510	4510	0
598	20241220	101400	31437265	4510	4510	4510	4510	0
599	20241220	101300	31437265	4510	4510	4510	4510	0
600	20241220	101200	31437265	4510	4510	4510	4510	0
601	20241220	101100	31437265	4510	4510	4510	4510	0
602	20241220	101000	31437265	4510	4515	4515	4510	20
603	20241220	100900	31347060	4535	4535	4535	4535	2
604	20241220	100800	31337990	4515	4515	4515	4515	0
605	20241220	100700	31337990	4515	4515	4515	4515	3
606	20241220	100600	31324445	4515	4520	4520	4515	515
607	20241220	100500	28999115	4535	4535	4535	4535	0
608	20241220	100400	28999115	4535	4535	4535	4535	10
609	20241220	100300	28953765	4535	4535	4535	4535	0
610	20241220	100200	28953765	4535	4535	4535	4535	0
611	20241220	100100	28953765	4535	4535	4535	4535	0
612	20241220	100000	28953765	4535	4535	4535	4535	0
613	20241220	095900	28953765	4535	4535	4535	4535	0
614	20241220	095800	28953765	4535	4535	4535	4535	220
615	20241220	095700	27956065	4520	4520	4520	4520	25
616	20241220	095600	27843065	4525	4525	4525	4525	171
617	20241220	095500	27069290	4530	4530	4530	4530	0
618	20241220	095400	27069290	4530	4530	4530	4530	0
619	20241220	095300	27069290	4530	4530	4530	4530	0
620	20241220	095200	27069290	4530	4530	4530	4530	0
621	20241220	095100	27069290	4530	4530	4530	4530	0
622	20241220	095000	27069290	4530	4540	4540	4530	224
623	20241220	094900	26054105	4540	4540	4540	4540	0
624	20241220	094800	26054105	4540	4540	4540	4540	0
625	20241220	094700	26054105	4540	4540	4540	4540	0
626	20241220	094600	26054105	4540	4540	4540	4540	0
627	20241220	094500	26054105	4540	4560	4560	4540	151
628	20241220	094400	25367450	4560	4560	4560	4560	0
629	20241220	094300	25367450	4560	4560	4560	4560	0
630	20241220	094200	25367450	4560	4560	4560	4560	1
631	20241220	094100	25362890	4560	4550	4560	4550	259
632	20241220	094000	24181940	4550	4550	4550	4550	0
633	20241220	093900	24181940	4550	4550	4550	4550	0
634	20241220	093800	24181940	4550	4550	4550	4550	16
635	20241220	093700	24109140	4555	4555	4555	4555	490
636	20241220	093600	21877190	4580	4580	4580	4580	0
637	20241220	093500	21877190	4580	4580	4580	4580	8
638	20241220	093400	21840550	4585	4585	4585	4585	0
639	20241220	093300	21840550	4585	4585	4585	4585	0
640	20241220	093200	21840550	4585	4585	4585	4585	1
641	20241220	093100	21835965	4585	4585	4585	4585	0
642	20241220	093000	21835965	4585	4585	4585	4585	0
643	20241220	092900	21835965	4585	4585	4585	4585	0
644	20241220	092800	21835965	4585	4585	4585	4585	1
645	20241220	092700	21831380	4550	4550	4550	4550	13
646	20241220	092600	21772230	4555	4560	4560	4555	1133
647	20241220	092500	16605870	4565	4565	4565	4565	0
648	20241220	092400	16605870	4565	4565	4565	4565	1
649	20241220	092300	16601305	4570	4570	4570	4570	0
650	20241220	092200	16601305	4570	4570	4570	4570	0
651	20241220	092100	16601305	4570	4570	4570	4570	1
652	20241220	092000	16596735	4570	4570	4570	4570	1
653	20241220	091900	16592165	4560	4595	4600	4560	1086
654	20241220	091800	11637605	4570	4595	4595	4570	52
655	20241220	091700	11399415	4600	4565	4600	4565	500
656	20241220	091600	9107825	4565	4565	4565	4565	0
657	20241220	091500	9107825	4565	4565	4565	4565	1
658	20241220	091400	9103260	4550	4550	4550	4550	0
659	20241220	091300	9103260	4550	4570	4570	4550	17
660	20241220	091200	9025710	4570	4555	4570	4555	24
661	20241220	091100	8916375	4575	4575	4575	4575	0
662	20241220	091000	8916375	4575	4575	4575	4575	167
663	20241220	090900	8152350	4540	4545	4575	4540	190
664	20241220	090800	7288630	4550	4570	4580	4550	993
665	20241220	090700	2748155	4580	4580	4580	4580	0
666	20241220	090600	2748155	4580	4580	4580	4580	1
667	20241220	090500	2743575	4545	4565	4585	4545	63
668	20241220	090400	2456555	4570	4570	4605	4570	208
669	20241220	090300	1501700	4550	4540	4575	4540	315
670	20241220	090200	68385	4575	4575	4575	4575	0
671	20241220	090100	68385	4575	4545	4575	4545	15
672	20241220	090000	0	4555	4555	4555	4555	0