KissMeData/100700/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201000	80148365	2430	2430	2430	2430	1013
3	20241220	200900	80148365	2430	2430	2430	2430	0
4	20241220	200800	80148365	2430	2430	2430	2430	0
5	20241220	200700	80148365	2430	2430	2430	2430	0
6	20241220	200600	80148365	2430	2430	2430	2430	0
7	20241220	200500	80148365	2430	2430	2430	2430	0
8	20241220	200400	80148365	2430	2430	2430	2430	0
9	20241220	200300	80148365	2430	2430	2430	2430	0
10	20241220	200200	80148365	2430	2430	2430	2430	0
11	20241220	200100	80148365	2430	2430	2430	2430	0
12	20241220	200000	80148365	2430	2430	2430	2430	0
13	20241220	195900	80148365	2430	2430	2430	2430	0
14	20241220	195800	80148365	2430	2430	2430	2430	0
15	20241220	195700	80148365	2430	2430	2430	2430	0
16	20241220	195600	80148365	2430	2430	2430	2430	0
17	20241220	195500	80148365	2430	2430	2430	2430	0
18	20241220	195400	80148365	2430	2430	2430	2430	0
19	20241220	195300	80148365	2430	2430	2430	2430	0
20	20241220	195200	80148365	2430	2430	2430	2430	0
21	20241220	195100	80148365	2430	2430	2430	2430	0
22	20241220	195000	80148365	2430	2430	2430	2430	0
23	20241220	194900	80148365	2430	2430	2430	2430	0
24	20241220	194800	80148365	2430	2430	2430	2430	0
25	20241220	194700	80148365	2430	2430	2430	2430	0
26	20241220	194600	80148365	2430	2430	2430	2430	0
27	20241220	194500	80148365	2430	2430	2430	2430	0
28	20241220	194400	80148365	2430	2430	2430	2430	0
29	20241220	194300	80148365	2430	2430	2430	2430	0
30	20241220	194200	80148365	2430	2430	2430	2430	0
31	20241220	194100	80148365	2430	2430	2430	2430	0
32	20241220	194000	80148365	2430	2430	2430	2430	1013
33	20241220	193900	80148365	2430	2430	2430	2430	0
34	20241220	193800	80148365	2430	2430	2430	2430	0
35	20241220	193700	80148365	2430	2430	2430	2430	0
36	20241220	193600	80148365	2430	2430	2430	2430	0
37	20241220	193500	80148365	2430	2430	2430	2430	0
38	20241220	193400	80148365	2430	2430	2430	2430	0
39	20241220	193300	80148365	2430	2430	2430	2430	0
40	20241220	193200	80148365	2430	2430	2430	2430	0
41	20241220	193100	80148365	2430	2430	2430	2430	0
42	20241220	193000	80148365	2430	2430	2430	2430	0
43	20241220	192900	80148365	2430	2430	2430	2430	0
44	20241220	192800	80148365	2430	2430	2430	2430	0
45	20241220	192700	80148365	2430	2430	2430	2430	0
46	20241220	192600	80148365	2430	2430	2430	2430	0
47	20241220	192500	80148365	2430	2430	2430	2430	0
48	20241220	192400	80148365	2430	2430	2430	2430	0
49	20241220	192300	80148365	2430	2430	2430	2430	0
50	20241220	192200	80148365	2430	2430	2430	2430	0
51	20241220	192100	80148365	2430	2430	2430	2430	0
52	20241220	192000	80148365	2430	2430	2430	2430	0
53	20241220	191900	80148365	2430	2430	2430	2430	0
54	20241220	191800	80148365	2430	2430	2430	2430	0
55	20241220	191700	80148365	2430	2430	2430	2430	0
56	20241220	191600	80148365	2430	2430	2430	2430	0
57	20241220	191500	80148365	2430	2430	2430	2430	0
58	20241220	191400	80148365	2430	2430	2430	2430	0
59	20241220	191300	80148365	2430	2430	2430	2430	0
60	20241220	191200	80148365	2430	2430	2430	2430	0
61	20241220	191100	80148365	2430	2430	2430	2430	0
62	20241220	191000	80148365	2430	2430	2430	2430	1013
63	20241220	190900	80148365	2430	2430	2430	2430	0
64	20241220	190800	80148365	2430	2430	2430	2430	0
65	20241220	190700	80148365	2430	2430	2430	2430	0
66	20241220	190600	80148365	2430	2430	2430	2430	0
67	20241220	190500	80148365	2430	2430	2430	2430	0
68	20241220	190400	80148365	2430	2430	2430	2430	0
69	20241220	190300	80148365	2430	2430	2430	2430	0
70	20241220	190200	80148365	2430	2430	2430	2430	0
71	20241220	190100	80148365	2430	2430	2430	2430	0
72	20241220	190000	80148365	2430	2430	2430	2430	0
73	20241220	185900	80148365	2430	2430	2430	2430	0
74	20241220	185800	80148365	2430	2430	2430	2430	0
75	20241220	185700	80148365	2430	2430	2430	2430	0
76	20241220	185600	80148365	2430	2430	2430	2430	0
77	20241220	185500	80148365	2430	2430	2430	2430	0
78	20241220	185400	80148365	2430	2430	2430	2430	0
79	20241220	185300	80148365	2430	2430	2430	2430	0
80	20241220	185200	80148365	2430	2430	2430	2430	0
81	20241220	185100	80148365	2430	2430	2430	2430	0
82	20241220	185000	80148365	2430	2430	2430	2430	0
83	20241220	184900	80148365	2430	2430	2430	2430	0
84	20241220	184800	80148365	2430	2430	2430	2430	0
85	20241220	184700	80148365	2430	2430	2430	2430	0
86	20241220	184600	80148365	2430	2430	2430	2430	0
87	20241220	184500	80148365	2430	2430	2430	2430	0
88	20241220	184400	80148365	2430	2430	2430	2430	0
89	20241220	184300	80148365	2430	2430	2430	2430	0
90	20241220	184200	80148365	2430	2430	2430	2430	0
91	20241220	184100	80148365	2430	2430	2430	2430	0
92	20241220	184000	80148365	2430	2430	2430	2430	1013
93	20241220	183900	80148365	2430	2430	2430	2430	0
94	20241220	183800	80148365	2430	2430	2430	2430	0
95	20241220	183700	80148365	2430	2430	2430	2430	0
96	20241220	183600	80148365	2430	2430	2430	2430	0
97	20241220	183500	80148365	2430	2430	2430	2430	0
98	20241220	183400	80148365	2430	2430	2430	2430	0
99	20241220	183300	80148365	2430	2430	2430	2430	0
100	20241220	183200	80148365	2430	2430	2430	2430	0
101	20241220	183100	80148365	2430	2430	2430	2430	0
102	20241220	183000	80148365	2430	2430	2430	2430	0
103	20241220	182900	80148365	2430	2430	2430	2430	0
104	20241220	182800	80148365	2430	2430	2430	2430	0
105	20241220	182700	80148365	2430	2430	2430	2430	0
106	20241220	182600	80148365	2430	2430	2430	2430	0
107	20241220	182500	80148365	2430	2430	2430	2430	0
108	20241220	182400	80148365	2430	2430	2430	2430	0
109	20241220	182300	80148365	2430	2430	2430	2430	0
110	20241220	182200	80148365	2430	2430	2430	2430	0
111	20241220	182100	80148365	2430	2430	2430	2430	0
112	20241220	182000	80148365	2430	2430	2430	2430	0
113	20241220	181900	80148365	2430	2430	2430	2430	0
114	20241220	181800	80148365	2430	2430	2430	2430	0
115	20241220	181700	80148365	2430	2430	2430	2430	0
116	20241220	181600	80148365	2430	2430	2430	2430	0
117	20241220	181500	80148365	2430	2430	2430	2430	0
118	20241220	181400	80148365	2430	2430	2430	2430	0
119	20241220	181300	80148365	2430	2430	2430	2430	0
120	20241220	181200	80148365	2430	2430	2430	2430	0
121	20241220	181100	80148365	2430	2430	2430	2430	0
122	20241220	181000	80148365	2430	2430	2430	2430	1013
123	20241220	180900	80148365	2430	2430	2430	2430	0
124	20241220	180800	80148365	2430	2430	2430	2430	0
125	20241220	180700	80148365	2430	2430	2430	2430	0
126	20241220	180600	80148365	2430	2430	2430	2430	0
127	20241220	180500	80148365	2430	2430	2430	2430	0
128	20241220	180400	80148365	2430	2430	2430	2430	0
129	20241220	180300	80148365	2430	2430	2430	2430	0
130	20241220	180200	80148365	2430	2430	2430	2430	0
131	20241220	180100	80148365	2430	2430	2430	2430	0
132	20241220	180000	80148365	2430	2430	2430	2430	0
133	20241220	175900	80148365	2430	2430	2430	2430	0
134	20241220	175800	80148365	2430	2430	2430	2430	0
135	20241220	175700	80148365	2430	2430	2430	2430	0
136	20241220	175600	80148365	2430	2430	2430	2430	0
137	20241220	175500	80148365	2430	2430	2430	2430	0
138	20241220	175400	80148365	2430	2430	2430	2430	0
139	20241220	175300	80148365	2430	2430	2430	2430	0
140	20241220	175200	80148365	2430	2430	2430	2430	0
141	20241220	175100	80148365	2430	2430	2430	2430	0
142	20241220	175000	80148365	2430	2430	2430	2430	0
143	20241220	174900	80148365	2430	2430	2430	2430	0
144	20241220	174800	80148365	2430	2430	2430	2430	0
145	20241220	174700	80148365	2430	2430	2430	2430	0
146	20241220	174600	80148365	2430	2430	2430	2430	0
147	20241220	174500	80148365	2430	2430	2430	2430	0
148	20241220	174400	80148365	2430	2430	2430	2430	0
149	20241220	174300	80148365	2430	2430	2430	2430	0
150	20241220	174200	80148365	2430	2430	2430	2430	0
151	20241220	174100	80148365	2430	2430	2430	2430	0
152	20241220	174000	80148365	2430	2430	2430	2430	1013
153	20241220	173900	80148365	2430	2430	2430	2430	0
154	20241220	173800	80148365	2430	2430	2430	2430	0
155	20241220	173700	80148365	2430	2430	2430	2430	0
156	20241220	173600	80148365	2430	2430	2430	2430	0
157	20241220	173500	80148365	2430	2430	2430	2430	0
158	20241220	173400	80148365	2430	2430	2430	2430	0
159	20241220	173300	80148365	2430	2430	2430	2430	0
160	20241220	173200	80148365	2430	2430	2430	2430	0
161	20241220	173100	80148365	2430	2430	2430	2430	0
162	20241220	173000	80148365	2430	2430	2430	2430	0
163	20241220	172900	80148365	2430	2430	2430	2430	0
164	20241220	172800	80148365	2430	2430	2430	2430	0
165	20241220	172700	80148365	2430	2430	2430	2430	0
166	20241220	172600	80148365	2430	2430	2430	2430	0
167	20241220	172500	80148365	2430	2430	2430	2430	0
168	20241220	172400	80148365	2430	2430	2430	2430	0
169	20241220	172300	80148365	2430	2430	2430	2430	0
170	20241220	172200	80148365	2430	2430	2430	2430	0
171	20241220	172100	80148365	2430	2430	2430	2430	0
172	20241220	172000	80148365	2430	2430	2430	2430	0
173	20241220	171900	80148365	2430	2430	2430	2430	0
174	20241220	171800	80148365	2430	2430	2430	2430	0
175	20241220	171700	80148365	2430	2430	2430	2430	0
176	20241220	171600	80148365	2430	2430	2430	2430	0
177	20241220	171500	80148365	2430	2430	2430	2430	0
178	20241220	171400	80148365	2430	2430	2430	2430	0
179	20241220	171300	80148365	2430	2430	2430	2430	0
180	20241220	171200	80148365	2430	2430	2430	2430	0
181	20241220	171100	80148365	2430	2430	2430	2430	0
182	20241220	171000	80148365	2430	2430	2430	2430	1013
183	20241220	170900	80148365	2430	2430	2430	2430	0
184	20241220	170800	80148365	2430	2430	2430	2430	0
185	20241220	170700	80148365	2430	2430	2430	2430	0
186	20241220	170600	80148365	2430	2430	2430	2430	0
187	20241220	170500	80148365	2430	2430	2430	2430	0
188	20241220	170400	80148365	2430	2430	2430	2430	0
189	20241220	170300	80148365	2430	2430	2430	2430	0
190	20241220	170200	80148365	2430	2430	2430	2430	0
191	20241220	170100	80148365	2430	2430	2430	2430	0
192	20241220	170000	80148365	2430	2430	2430	2430	0
193	20241220	165900	80148365	2430	2430	2430	2430	0
194	20241220	165800	80148365	2430	2430	2430	2430	0
195	20241220	165700	80148365	2430	2430	2430	2430	0
196	20241220	165600	80148365	2430	2430	2430	2430	0
197	20241220	165500	80148365	2430	2430	2430	2430	0
198	20241220	165400	80148365	2430	2430	2430	2430	0
199	20241220	165300	80148365	2430	2430	2430	2430	0
200	20241220	165200	80148365	2430	2430	2430	2430	0
201	20241220	165100	80148365	2430	2430	2430	2430	0
202	20241220	165000	80148365	2430	2430	2430	2430	0
203	20241220	164900	80148365	2430	2430	2430	2430	0
204	20241220	164800	80148365	2430	2430	2430	2430	0
205	20241220	164700	80148365	2430	2430	2430	2430	0
206	20241220	164600	80148365	2430	2430	2430	2430	0
207	20241220	164500	80148365	2430	2430	2430	2430	0
208	20241220	164400	80148365	2430	2430	2430	2430	0
209	20241220	164300	80148365	2430	2430	2430	2430	0
210	20241220	164200	80148365	2430	2430	2430	2430	0
211	20241220	164100	80148365	2430	2430	2430	2430	0
212	20241220	164000	80148365	2430	2430	2430	2430	1013
213	20241220	163900	80148365	2430	2430	2430	2430	0
214	20241220	163800	80148365	2430	2430	2430	2430	0
215	20241220	163700	80148365	2430	2430	2430	2430	0
216	20241220	163600	80148365	2430	2430	2430	2430	0
217	20241220	163500	80148365	2430	2430	2430	2430	0
218	20241220	163400	80148365	2430	2430	2430	2430	0
219	20241220	163300	80148365	2430	2430	2430	2430	0
220	20241220	163200	80148365	2430	2430	2430	2430	0
221	20241220	163100	80148365	2430	2430	2430	2430	0
222	20241220	163000	80148365	2430	2430	2430	2430	0
223	20241220	162900	80148365	2430	2430	2430	2430	0
224	20241220	162800	80148365	2430	2430	2430	2430	0
225	20241220	162700	80148365	2430	2430	2430	2430	0
226	20241220	162600	80148365	2430	2430	2430	2430	0
227	20241220	162500	80148365	2430	2430	2430	2430	0
228	20241220	162400	80148365	2430	2430	2430	2430	0
229	20241220	162300	80148365	2430	2430	2430	2430	0
230	20241220	162200	80148365	2430	2430	2430	2430	0
231	20241220	162100	80148365	2430	2430	2430	2430	0
232	20241220	162000	80148365	2430	2430	2430	2430	0
233	20241220	161900	80148365	2430	2430	2430	2430	0
234	20241220	161800	80148365	2430	2430	2430	2430	0
235	20241220	161700	80148365	2430	2430	2430	2430	0
236	20241220	161600	80148365	2430	2430	2430	2430	0
237	20241220	161500	80148365	2430	2430	2430	2430	0
238	20241220	161400	80148365	2430	2430	2430	2430	0
239	20241220	161300	80148365	2430	2430	2430	2430	0
240	20241220	161200	80148365	2430	2430	2430	2430	0
241	20241220	161100	80148365	2430	2430	2430	2430	0
242	20241220	161000	80148365	2430	2430	2430	2430	1013
243	20241220	160900	80148365	2430	2430	2430	2430	0
244	20241220	160800	80148365	2430	2430	2430	2430	0
245	20241220	160700	80148365	2430	2430	2430	2430	0
246	20241220	160600	80148365	2430	2430	2430	2430	0
247	20241220	160500	80148365	2430	2430	2430	2430	0
248	20241220	160400	80148365	2430	2430	2430	2430	0
249	20241220	160300	80148365	2430	2430	2430	2430	0
250	20241220	160200	80148365	2430	2430	2430	2430	0
251	20241220	160100	80148365	2430	2430	2430	2430	0
252	20241220	160000	80148365	2430	2430	2430	2430	0
253	20241220	155900	80148365	2430	2430	2430	2430	0
254	20241220	155800	80148365	2430	2430	2430	2430	0
255	20241220	155700	80148365	2430	2430	2430	2430	0
256	20241220	155600	80148365	2430	2430	2430	2430	0
257	20241220	155500	80148365	2430	2430	2430	2430	0
258	20241220	155400	80148365	2430	2430	2430	2430	0
259	20241220	155300	80148365	2430	2430	2430	2430	0
260	20241220	155200	80148365	2430	2430	2430	2430	0
261	20241220	155100	80148365	2430	2430	2430	2430	0
262	20241220	155000	80148365	2430	2430	2430	2430	0
263	20241220	154900	80148365	2430	2430	2430	2430	0
264	20241220	154800	80148365	2430	2430	2430	2430	0
265	20241220	154700	80148365	2430	2430	2430	2430	0
266	20241220	154600	80148365	2430	2430	2430	2430	0
267	20241220	154500	80148365	2430	2430	2430	2430	0
268	20241220	154400	80148365	2430	2430	2430	2430	0
269	20241220	154300	80148365	2430	2430	2430	2430	0
270	20241220	154200	80148365	2430	2430	2430	2430	0
271	20241220	154100	80148365	2430	2430	2430	2430	0
272	20241220	154000	80148365	2430	2430	2430	2430	1013
273	20241220	153900	80148365	2430	2430	2430	2430	0
274	20241220	153800	80148365	2430	2430	2430	2430	0
275	20241220	153700	80148365	2430	2430	2430	2430	0
276	20241220	153600	80148365	2430	2430	2430	2430	0
277	20241220	153500	80148365	2430	2430	2430	2430	0
278	20241220	153400	80148365	2430	2430	2430	2430	0
279	20241220	153300	80148365	2430	2430	2430	2430	0
280	20241220	153200	80148365	2430	2430	2430	2430	0
281	20241220	153100	80148365	2430	2430	2430	2430	0
282	20241220	153000	80148365	2430	2430	2430	2430	1013
283	20241220	152900	77686775	2445	2445	2445	2445	0
284	20241220	152800	77686775	2445	2445	2445	2445	0
285	20241220	152700	77686775	2445	2445	2445	2445	0
286	20241220	152600	77686775	2445	2445	2445	2445	0
287	20241220	152500	77686775	2445	2445	2445	2445	0
288	20241220	152400	77686775	2445	2445	2445	2445	0
289	20241220	152300	77686775	2445	2445	2445	2445	0
290	20241220	152200	77686775	2445	2445	2445	2445	0
291	20241220	152100	77686775	2445	2445	2445	2445	0
292	20241220	152000	77686775	2445	2445	2445	2445	0
293	20241220	151900	77686775	2445	2440	2445	2440	6
294	20241220	151800	77672115	2445	2445	2445	2445	1
295	20241220	151700	77669670	2445	2440	2445	2440	45
296	20241220	151600	77559865	2440	2440	2440	2440	5
297	20241220	151500	77547665	2440	2440	2440	2440	0
298	20241220	151400	77547665	2440	2440	2440	2440	0
299	20241220	151300	77547665	2440	2440	2440	2440	500
300	20241220	151200	76327665	2440	2440	2440	2440	0
301	20241220	151100	76327665	2440	2430	2440	2430	947
302	20241220	151000	74026415	2430	2430	2430	2430	100
303	20241220	150900	73783415	2435	2435	2435	2435	27
304	20241220	150800	73717670	2435	2435	2435	2435	100
305	20241220	150700	73474170	2440	2430	2440	2430	1280
306	20241220	150600	70358770	2440	2440	2440	2440	4
307	20241220	150500	70349010	2440	2440	2440	2440	0
308	20241220	150400	70349010	2440	2440	2440	2440	0
309	20241220	150300	70349010	2440	2440	2440	2440	0
310	20241220	150200	70349010	2440	2440	2440	2440	0
311	20241220	150100	70349010	2440	2440	2440	2440	1
312	20241220	150000	70346570	2430	2440	2440	2430	101
313	20241220	145900	70101130	2430	2435	2435	2430	1129
314	20241220	145800	67357085	2440	2440	2440	2440	0
315	20241220	145700	67357085	2440	2440	2440	2440	0
316	20241220	145600	67357085	2440	2440	2440	2440	1
317	20241220	145500	67354645	2430	2435	2440	2430	480
318	20241220	145400	66186000	2440	2440	2440	2440	0
319	20241220	145300	66186000	2440	2440	2440	2440	0
320	20241220	145200	66186000	2440	2440	2440	2440	0
321	20241220	145100	66186000	2440	2440	2440	2440	0
322	20241220	145000	66186000	2440	2440	2440	2440	0
323	20241220	144900	66186000	2440	2440	2440	2440	0
324	20241220	144800	66186000	2440	2440	2440	2440	0
325	20241220	144700	66186000	2440	2440	2440	2440	0
326	20241220	144600	66186000	2440	2440	2440	2440	0
327	20241220	144500	66186000	2440	2440	2440	2440	0
328	20241220	144400	66186000	2440	2440	2440	2440	0
329	20241220	144300	66186000	2440	2440	2440	2440	0
330	20241220	144200	66186000	2440	2440	2440	2440	45
331	20241220	144100	66076200	2440	2440	2440	2440	0
332	20241220	144000	66076200	2440	2440	2440	2440	0
333	20241220	143900	66076200	2440	2440	2440	2440	0
334	20241220	143800	66076200	2440	2440	2440	2440	0
335	20241220	143700	66076200	2440	2440	2440	2440	0
336	20241220	143600	66076200	2440	2440	2440	2440	0
337	20241220	143500	66076200	2440	2440	2440	2440	0
338	20241220	143400	66076200	2440	2440	2440	2440	4
339	20241220	143300	66066440	2440	2430	2440	2430	8
340	20241220	143200	66046990	2440	2440	2440	2440	1
341	20241220	143100	66044550	2435	2435	2435	2435	100
342	20241220	143000	65801050	2440	2440	2440	2440	0
343	20241220	142900	65801050	2440	2440	2440	2440	0
344	20241220	142800	65801050	2440	2440	2440	2440	0
345	20241220	142700	65801050	2440	2440	2440	2440	2
346	20241220	142600	65796170	2440	2440	2440	2440	0
347	20241220	142500	65796170	2440	2440	2440	2440	0
348	20241220	142400	65796170	2440	2440	2440	2440	0
349	20241220	142300	65796170	2440	2440	2440	2440	0
350	20241220	142200	65796170	2440	2440	2440	2440	0
351	20241220	142100	65796170	2440	2440	2440	2440	2
352	20241220	142000	65791290	2440	2440	2440	2440	0
353	20241220	141900	65791290	2440	2440	2440	2440	0
354	20241220	141800	65791290	2440	2440	2440	2440	0
355	20241220	141700	65791290	2440	2440	2440	2440	303
356	20241220	141600	65051970	2440	2440	2440	2440	0
357	20241220	141500	65051970	2440	2440	2440	2440	0
358	20241220	141400	65051970	2440	2440	2440	2440	1
359	20241220	141300	65049530	2425	2425	2425	2425	0
360	20241220	141200	65049530	2425	2425	2425	2425	0
361	20241220	141100	65049530	2425	2425	2425	2425	0
362	20241220	141000	65049530	2425	2425	2425	2425	0
363	20241220	140900	65049530	2425	2425	2425	2425	0
364	20241220	140800	65049530	2425	2425	2425	2425	0
365	20241220	140700	65049530	2425	2425	2425	2425	0
366	20241220	140600	65049530	2425	2425	2425	2425	0
367	20241220	140500	65049530	2425	2425	2425	2425	0
368	20241220	140400	65049530	2425	2425	2425	2425	0
369	20241220	140300	65049530	2425	2425	2425	2425	904
370	20241220	140200	62857330	2425	2425	2425	2425	0
371	20241220	140100	62857330	2425	2425	2425	2425	0
372	20241220	140000	62857330	2425	2425	2425	2425	0
373	20241220	135900	62857330	2425	2425	2425	2425	0
374	20241220	135800	62857330	2425	2425	2425	2425	0
375	20241220	135700	62857330	2425	2425	2425	2425	0
376	20241220	135600	62857330	2425	2425	2425	2425	0
377	20241220	135500	62857330	2425	2425	2425	2425	0
378	20241220	135400	62857330	2425	2425	2425	2425	0
379	20241220	135300	62857330	2425	2425	2425	2425	0
380	20241220	135200	62857330	2425	2425	2425	2425	0
381	20241220	135100	62857330	2425	2425	2425	2425	0
382	20241220	135000	62857330	2425	2425	2425	2425	95
383	20241220	134900	62626955	2420	2420	2420	2420	0
384	20241220	134800	62626955	2420	2420	2420	2420	0
385	20241220	134700	62626955	2420	2420	2420	2420	100
386	20241220	134600	62384955	2415	2415	2415	2415	0
387	20241220	134500	62384955	2415	2420	2420	2415	2966
388	20241220	134400	55217350	2420	2425	2425	2420	1581
389	20241220	134300	51384115	2435	2435	2435	2435	0
390	20241220	134200	51384115	2435	2435	2435	2435	0
391	20241220	134100	51384115	2435	2435	2435	2435	0
392	20241220	134000	51384115	2435	2435	2435	2435	0
393	20241220	133900	51384115	2435	2435	2435	2435	0
394	20241220	133800	51384115	2435	2435	2435	2435	0
395	20241220	133700	51384115	2435	2435	2435	2435	1
396	20241220	133600	51381680	2420	2420	2420	2420	0
397	20241220	133500	51381680	2420	2420	2420	2420	0
398	20241220	133400	51381680	2420	2420	2420	2420	0
399	20241220	133300	51381680	2420	2420	2420	2420	0
400	20241220	133200	51381680	2420	2420	2420	2420	0
401	20241220	133100	51381680	2420	2420	2420	2420	1
402	20241220	133000	51379260	2420	2420	2420	2420	0
403	20241220	132900	51379260	2420	2420	2420	2420	0
404	20241220	132800	51379260	2420	2420	2420	2420	0
405	20241220	132700	51379260	2420	2420	2420	2420	0
406	20241220	132600	51379260	2420	2420	2420	2420	0
407	20241220	132500	51379260	2420	2420	2420	2420	0
408	20241220	132400	51379260	2420	2420	2420	2420	0
409	20241220	132300	51379260	2420	2430	2430	2420	7000
410	20241220	132200	34405325	2430	2430	2430	2430	0
411	20241220	132100	34405325	2430	2430	2430	2430	0
412	20241220	132000	34405325	2430	2430	2430	2430	200
413	20241220	131900	33919325	2430	2430	2430	2430	0
414	20241220	131800	33919325	2430	2430	2430	2430	0
415	20241220	131700	33919325	2430	2430	2430	2430	0
416	20241220	131600	33919325	2430	2430	2430	2430	0
417	20241220	131500	33919325	2430	2430	2430	2430	0
418	20241220	131400	33919325	2430	2430	2430	2430	0
419	20241220	131300	33919325	2430	2430	2430	2430	0
420	20241220	131200	33919325	2430	2430	2430	2430	0
421	20241220	131100	33919325	2430	2430	2430	2430	0
422	20241220	131000	33919325	2430	2430	2430	2430	61
423	20241220	130900	33771095	2430	2430	2430	2430	0
424	20241220	130800	33771095	2430	2430	2430	2430	0
425	20241220	130700	33771095	2430	2430	2430	2430	0
426	20241220	130600	33771095	2430	2430	2430	2430	0
427	20241220	130500	33771095	2430	2430	2430	2430	0
428	20241220	130400	33771095	2430	2430	2430	2430	0
429	20241220	130300	33771095	2430	2430	2430	2430	0
430	20241220	130200	33771095	2430	2430	2430	2430	0
431	20241220	130100	33771095	2430	2430	2430	2430	0
432	20241220	130000	33771095	2430	2435	2435	2430	500
433	20241220	125900	32554790	2435	2435	2435	2435	0
434	20241220	125800	32554790	2435	2435	2435	2435	0
435	20241220	125700	32554790	2435	2435	2435	2435	0
436	20241220	125600	32554790	2435	2435	2435	2435	0
437	20241220	125500	32554790	2435	2435	2435	2435	0
438	20241220	125400	32554790	2435	2435	2435	2435	0
439	20241220	125300	32554790	2435	2435	2435	2435	0
440	20241220	125200	32554790	2435	2435	2435	2435	0
441	20241220	125100	32554790	2435	2435	2435	2435	0
442	20241220	125000	32554790	2435	2435	2435	2435	0
443	20241220	124900	32554790	2435	2435	2435	2435	0
444	20241220	124800	32554790	2435	2435	2435	2435	89
445	20241220	124700	32338075	2455	2455	2455	2455	0
446	20241220	124600	32338075	2455	2455	2455	2455	0
447	20241220	124500	32338075	2455	2450	2455	2450	5
448	20241220	124400	32325810	2430	2440	2440	2430	2000
449	20241220	124300	27463455	2440	2440	2440	2440	0
450	20241220	124200	27463455	2440	2440	2440	2440	0
451	20241220	124100	27463455	2440	2440	2440	2440	0
452	20241220	124000	27463455	2440	2440	2440	2440	0
453	20241220	123900	27463455	2440	2440	2440	2440	0
454	20241220	123800	27463455	2440	2440	2440	2440	0
455	20241220	123700	27463455	2440	2440	2440	2440	0
456	20241220	123600	27463455	2440	2440	2440	2440	0
457	20241220	123500	27463455	2440	2440	2440	2440	0
458	20241220	123400	27463455	2440	2440	2440	2440	0
459	20241220	123300	27463455	2440	2440	2440	2440	0
460	20241220	123200	27463455	2440	2440	2440	2440	0
461	20241220	123100	27463455	2440	2440	2440	2440	0
462	20241220	123000	27463455	2440	2440	2440	2440	0
463	20241220	122900	27463455	2440	2440	2440	2440	0
464	20241220	122800	27463455	2440	2440	2440	2440	0
465	20241220	122700	27463455	2440	2440	2440	2440	0
466	20241220	122600	27463455	2440	2440	2440	2440	0
467	20241220	122500	27463455	2440	2440	2440	2440	0
468	20241220	122400	27463455	2440	2440	2440	2440	0
469	20241220	122300	27463455	2440	2440	2440	2440	0
470	20241220	122200	27463455	2440	2440	2440	2440	0
471	20241220	122100	27463455	2440	2440	2440	2440	0
472	20241220	122000	27463455	2440	2440	2440	2440	0
473	20241220	121900	27463455	2440	2440	2440	2440	0
474	20241220	121800	27463455	2440	2440	2440	2440	0
475	20241220	121700	27463455	2440	2440	2440	2440	0
476	20241220	121600	27463455	2440	2440	2440	2440	0
477	20241220	121500	27463455	2440	2440	2440	2440	0
478	20241220	121400	27463455	2440	2440	2440	2440	0
479	20241220	121300	27463455	2440	2440	2440	2440	0
480	20241220	121200	27463455	2440	2440	2440	2440	0
481	20241220	121100	27463455	2440	2440	2440	2440	0
482	20241220	121000	27463455	2440	2440	2440	2440	0
483	20241220	120900	27463455	2440	2440	2440	2440	0
484	20241220	120800	27463455	2440	2440	2440	2440	0
485	20241220	120700	27463455	2440	2440	2440	2440	0
486	20241220	120600	27463455	2440	2440	2440	2440	0
487	20241220	120500	27463455	2440	2440	2440	2440	0
488	20241220	120400	27463455	2440	2440	2440	2440	84
489	20241220	120300	27258495	2435	2435	2435	2435	0
490	20241220	120200	27258495	2435	2435	2435	2435	0
491	20241220	120100	27258495	2435	2435	2435	2435	0
492	20241220	120000	27258495	2435	2435	2435	2435	0
493	20241220	115900	27258495	2435	2435	2435	2435	0
494	20241220	115800	27258495	2435	2435	2435	2435	0
495	20241220	115700	27258495	2435	2435	2435	2435	0
496	20241220	115600	27258495	2435	2435	2435	2435	100
497	20241220	115500	27014995	2435	2435	2435	2435	0
498	20241220	115400	27014995	2435	2435	2435	2435	0
499	20241220	115300	27014995	2435	2440	2440	2435	1925
500	20241220	115200	22318120	2445	2445	2445	2445	10
501	20241220	115100	22293670	2440	2440	2440	2440	0
502	20241220	115000	22293670	2440	2440	2440	2440	10
503	20241220	114900	22269270	2445	2445	2445	2445	0
504	20241220	114800	22269270	2445	2445	2445	2445	0
505	20241220	114700	22269270	2445	2445	2445	2445	206
506	20241220	114600	21765600	2445	2445	2445	2445	0
507	20241220	114500	21765600	2445	2445	2445	2445	0
508	20241220	114400	21765600	2445	2445	2445	2445	0
509	20241220	114300	21765600	2445	2445	2445	2445	0
510	20241220	114200	21765600	2445	2445	2445	2445	0
511	20241220	114100	21765600	2445	2445	2445	2445	0
512	20241220	114000	21765600	2445	2445	2445	2445	0
513	20241220	113900	21765600	2445	2445	2445	2445	0
514	20241220	113800	21765600	2445	2445	2445	2445	0
515	20241220	113700	21765600	2445	2445	2445	2445	0
516	20241220	113600	21765600	2445	2445	2445	2445	0
517	20241220	113500	21765600	2445	2445	2445	2445	0
518	20241220	113400	21765600	2445	2445	2445	2445	0
519	20241220	113300	21765600	2445	2445	2445	2445	0
520	20241220	113200	21765600	2445	2445	2445	2445	0
521	20241220	113100	21765600	2445	2445	2445	2445	0
522	20241220	113000	21765600	2445	2445	2445	2445	0
523	20241220	112900	21765600	2445	2445	2445	2445	0
524	20241220	112800	21765600	2445	2445	2445	2445	0
525	20241220	112700	21765600	2445	2445	2445	2445	0
526	20241220	112600	21765600	2445	2445	2445	2445	0
527	20241220	112500	21765600	2445	2450	2450	2445	485
528	20241220	112400	20577650	2450	2450	2450	2450	0
529	20241220	112300	20577650	2450	2450	2450	2450	0
530	20241220	112200	20577650	2450	2450	2450	2450	0
531	20241220	112100	20577650	2450	2450	2450	2450	0
532	20241220	112000	20577650	2450	2450	2450	2450	0
533	20241220	111900	20577650	2450	2450	2450	2450	0
534	20241220	111800	20577650	2450	2450	2450	2450	0
535	20241220	111700	20577650	2450	2450	2450	2450	0
536	20241220	111600	20577650	2450	2450	2450	2450	0
537	20241220	111500	20577650	2450	2450	2450	2450	0
538	20241220	111400	20577650	2450	2450	2450	2450	0
539	20241220	111300	20577650	2450	2450	2450	2450	2
540	20241220	111200	20572750	2450	2450	2450	2450	20
541	20241220	111100	20523750	2450	2450	2450	2450	0
542	20241220	111000	20523750	2450	2450	2450	2450	0
543	20241220	110900	20523750	2450	2450	2450	2450	0
544	20241220	110800	20523750	2450	2450	2450	2450	0
545	20241220	110700	20523750	2450	2450	2450	2450	0
546	20241220	110600	20523750	2450	2450	2450	2450	0
547	20241220	110500	20523750	2450	2450	2450	2450	0
548	20241220	110400	20523750	2450	2450	2450	2450	8
549	20241220	110300	20504150	2450	2450	2450	2450	0
550	20241220	110200	20504150	2450	2450	2450	2450	0
551	20241220	110100	20504150	2450	2450	2450	2450	0
552	20241220	110000	20504150	2450	2450	2450	2450	0
553	20241220	105900	20504150	2450	2450	2450	2450	0
554	20241220	105800	20504150	2450	2450	2450	2450	0
555	20241220	105700	20504150	2450	2450	2450	2450	0
556	20241220	105600	20504150	2450	2450	2450	2450	0
557	20241220	105500	20504150	2450	2450	2450	2450	0
558	20241220	105400	20504150	2450	2450	2450	2450	0
559	20241220	105300	20504150	2450	2450	2450	2450	0
560	20241220	105200	20504150	2450	2450	2450	2450	0
561	20241220	105100	20504150	2450	2450	2450	2450	0
562	20241220	105000	20504150	2450	2450	2450	2450	0
563	20241220	104900	20504150	2450	2450	2450	2450	0
564	20241220	104800	20504150	2450	2455	2455	2450	22
565	20241220	104700	20450150	2455	2455	2455	2455	0
566	20241220	104600	20450150	2455	2455	2455	2455	0
567	20241220	104500	20450150	2455	2455	2455	2455	0
568	20241220	104400	20450150	2455	2455	2455	2455	0
569	20241220	104300	20450150	2455	2455	2455	2455	0
570	20241220	104200	20450150	2455	2455	2455	2455	0
571	20241220	104100	20450150	2455	2455	2455	2455	0
572	20241220	104000	20450150	2455	2455	2455	2455	0
573	20241220	103900	20450150	2455	2455	2455	2455	0
574	20241220	103800	20450150	2455	2455	2455	2455	0
575	20241220	103700	20450150	2455	2455	2455	2455	0
576	20241220	103600	20450150	2455	2455	2455	2455	0
577	20241220	103500	20450150	2455	2455	2455	2455	0
578	20241220	103400	20450150	2455	2455	2455	2455	0
579	20241220	103300	20450150	2455	2455	2455	2455	50
580	20241220	103200	20327400	2455	2455	2455	2455	0
581	20241220	103100	20327400	2455	2455	2455	2455	0
582	20241220	103000	20327400	2455	2455	2455	2455	50
583	20241220	102900	20204650	2450	2450	2450	2450	0
584	20241220	102800	20204650	2450	2450	2450	2450	0
585	20241220	102700	20204650	2450	2450	2450	2450	0
586	20241220	102600	20204650	2450	2450	2450	2450	51
587	20241220	102500	20079700	2455	2450	2455	2450	49
588	20241220	102400	19959645	2455	2455	2455	2455	0
589	20241220	102300	19959645	2455	2455	2455	2455	0
590	20241220	102200	19959645	2455	2455	2455	2455	0
591	20241220	102100	19959645	2455	2455	2455	2455	0
592	20241220	102000	19959645	2455	2455	2455	2455	30
593	20241220	101900	19885995	2455	2455	2455	2455	255
594	20241220	101800	19259970	2465	2465	2465	2465	0
595	20241220	101700	19259970	2465	2465	2465	2465	0
596	20241220	101600	19259970	2465	2465	2465	2465	0
597	20241220	101500	19259970	2465	2465	2465	2465	0
598	20241220	101400	19259970	2465	2465	2465	2465	0
599	20241220	101300	19259970	2465	2465	2465	2465	0
600	20241220	101200	19259970	2465	2465	2465	2465	0
601	20241220	101100	19259970	2465	2465	2465	2465	0
602	20241220	101000	19259970	2465	2465	2465	2465	1
603	20241220	100900	19257505	2470	2470	2470	2470	0
604	20241220	100800	19257505	2470	2470	2470	2470	0
605	20241220	100700	19257505	2470	2470	2470	2470	0
606	20241220	100600	19257505	2470	2470	2470	2470	0
607	20241220	100500	19257505	2470	2470	2470	2470	0
608	20241220	100400	19257505	2470	2470	2470	2470	0
609	20241220	100300	19257505	2470	2470	2470	2470	0
610	20241220	100200	19257505	2470	2470	2470	2470	1
611	20241220	100100	19255035	2470	2470	2470	2470	0
612	20241220	100000	19255035	2470	2470	2470	2470	0
613	20241220	095900	19255035	2470	2470	2470	2470	0
614	20241220	095800	19255035	2470	2470	2470	2470	0
615	20241220	095700	19255035	2470	2470	2470	2470	0
616	20241220	095600	19255035	2470	2470	2470	2470	2
617	20241220	095500	19250095	2470	2470	2470	2470	0
618	20241220	095400	19250095	2470	2470	2470	2470	0
619	20241220	095300	19250095	2470	2470	2470	2470	0
620	20241220	095200	19250095	2470	2470	2470	2470	1
621	20241220	095100	19247625	2470	2470	2470	2470	1
622	20241220	095000	19245155	2455	2455	2455	2455	1345
623	20241220	094900	15943180	2455	2455	2455	2455	40
624	20241220	094800	15844980	2455	2455	2455	2455	0
625	20241220	094700	15844980	2455	2455	2455	2455	0
626	20241220	094600	15844980	2455	2455	2455	2455	0
627	20241220	094500	15844980	2455	2455	2455	2455	20
628	20241220	094400	15795880	2455	2455	2455	2455	0
629	20241220	094300	15795880	2455	2455	2455	2455	15
630	20241220	094200	15759055	2455	2455	2455	2455	0
631	20241220	094100	15759055	2455	2440	2455	2440	435
632	20241220	094000	14697640	2435	2435	2435	2435	0
633	20241220	093900	14697640	2435	2435	2435	2435	0
634	20241220	093800	14697640	2435	2435	2435	2435	0
635	20241220	093700	14697640	2435	2435	2435	2435	0
636	20241220	093600	14697640	2435	2435	2435	2435	0
637	20241220	093500	14697640	2435	2440	2440	2435	209
638	20241220	093400	14188625	2440	2440	2440	2440	0
639	20241220	093300	14188625	2440	2440	2440	2440	0
640	20241220	093200	14188625	2440	2440	2440	2440	0
641	20241220	093100	14188625	2440	2440	2440	2440	0
642	20241220	093000	14188625	2440	2440	2440	2440	0
643	20241220	092900	14188625	2440	2440	2440	2440	0
644	20241220	092800	14188625	2440	2440	2440	2440	13
645	20241220	092700	14156905	2440	2440	2440	2440	0
646	20241220	092600	14156905	2440	2440	2440	2440	50
647	20241220	092500	14034905	2440	2435	2440	2435	12
648	20241220	092400	14005680	2435	2435	2435	2435	500
649	20241220	092300	12788180	2435	2435	2435	2435	0
650	20241220	092200	12788180	2435	2430	2435	2425	874
651	20241220	092100	10667085	2435	2435	2435	2435	0
652	20241220	092000	10667085	2435	2435	2435	2435	14
653	20241220	091900	10632995	2435	2435	2435	2435	20
654	20241220	091800	10584295	2435	2435	2435	2425	974
655	20241220	091700	8216485	2435	2435	2435	2435	0
656	20241220	091600	8216485	2435	2440	2440	2435	45
657	20241220	091500	8106705	2435	2440	2440	2435	55
658	20241220	091400	7972640	2440	2440	2440	2440	204
659	20241220	091300	7474880	2440	2440	2440	2440	0
660	20241220	091200	7474880	2440	2440	2440	2440	0
661	20241220	091100	7474880	2440	2450	2450	2440	93
662	20241220	091000	7247160	2450	2440	2450	2440	685
663	20241220	090900	5573990	2445	2445	2445	2445	25
664	20241220	090800	5512865	2445	2445	2445	2445	0
665	20241220	090700	5512865	2445	2445	2445	2445	530
666	20241220	090600	4217015	2445	2445	2445	2445	0
667	20241220	090500	4217015	2445	2470	2470	2445	1709
668	20241220	090400	17345	2475	2475	2475	2475	3
669	20241220	090300	9920	2480	2480	2480	2480	0
670	20241220	090200	9920	2480	2480	2480	2480	0
671	20241220	090100	9920	2480	2480	2480	2480	0
672	20241220	090000	9920	2480	2480	2480	2480	4