KissMeData/102260/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201200	244791175	3940	3940	3940	3940	1684
3	20241220	201100	244791175	3940	3940	3940	3940	0
4	20241220	201000	244791175	3940	3940	3940	3940	0
5	20241220	200900	244791175	3940	3940	3940	3940	0
6	20241220	200800	244791175	3940	3940	3940	3940	0
7	20241220	200700	244791175	3940	3940	3940	3940	0
8	20241220	200600	244791175	3940	3940	3940	3940	0
9	20241220	200500	244791175	3940	3940	3940	3940	0
10	20241220	200400	244791175	3940	3940	3940	3940	0
11	20241220	200300	244791175	3940	3940	3940	3940	0
12	20241220	200200	244791175	3940	3940	3940	3940	0
13	20241220	200100	244791175	3940	3940	3940	3940	0
14	20241220	200000	244791175	3940	3940	3940	3940	0
15	20241220	195900	244791175	3940	3940	3940	3940	0
16	20241220	195800	244791175	3940	3940	3940	3940	0
17	20241220	195700	244791175	3940	3940	3940	3940	0
18	20241220	195600	244791175	3940	3940	3940	3940	0
19	20241220	195500	244791175	3940	3940	3940	3940	0
20	20241220	195400	244791175	3940	3940	3940	3940	0
21	20241220	195300	244791175	3940	3940	3940	3940	0
22	20241220	195200	244791175	3940	3940	3940	3940	0
23	20241220	195100	244791175	3940	3940	3940	3940	0
24	20241220	195000	244791175	3940	3940	3940	3940	0
25	20241220	194900	244791175	3940	3940	3940	3940	0
26	20241220	194800	244791175	3940	3940	3940	3940	0
27	20241220	194700	244791175	3940	3940	3940	3940	0
28	20241220	194600	244791175	3940	3940	3940	3940	0
29	20241220	194500	244791175	3940	3940	3940	3940	0
30	20241220	194400	244791175	3940	3940	3940	3940	0
31	20241220	194300	244791175	3940	3940	3940	3940	0
32	20241220	194200	244791175	3940	3940	3940	3940	1684
33	20241220	194100	244791175	3940	3940	3940	3940	0
34	20241220	194000	244791175	3940	3940	3940	3940	0
35	20241220	193900	244791175	3940	3940	3940	3940	0
36	20241220	193800	244791175	3940	3940	3940	3940	0
37	20241220	193700	244791175	3940	3940	3940	3940	0
38	20241220	193600	244791175	3940	3940	3940	3940	0
39	20241220	193500	244791175	3940	3940	3940	3940	0
40	20241220	193400	244791175	3940	3940	3940	3940	0
41	20241220	193300	244791175	3940	3940	3940	3940	0
42	20241220	193200	244791175	3940	3940	3940	3940	0
43	20241220	193100	244791175	3940	3940	3940	3940	0
44	20241220	193000	244791175	3940	3940	3940	3940	0
45	20241220	192900	244791175	3940	3940	3940	3940	0
46	20241220	192800	244791175	3940	3940	3940	3940	0
47	20241220	192700	244791175	3940	3940	3940	3940	0
48	20241220	192600	244791175	3940	3940	3940	3940	0
49	20241220	192500	244791175	3940	3940	3940	3940	0
50	20241220	192400	244791175	3940	3940	3940	3940	0
51	20241220	192300	244791175	3940	3940	3940	3940	0
52	20241220	192200	244791175	3940	3940	3940	3940	0
53	20241220	192100	244791175	3940	3940	3940	3940	0
54	20241220	192000	244791175	3940	3940	3940	3940	0
55	20241220	191900	244791175	3940	3940	3940	3940	0
56	20241220	191800	244791175	3940	3940	3940	3940	0
57	20241220	191700	244791175	3940	3940	3940	3940	0
58	20241220	191600	244791175	3940	3940	3940	3940	0
59	20241220	191500	244791175	3940	3940	3940	3940	0
60	20241220	191400	244791175	3940	3940	3940	3940	0
61	20241220	191300	244791175	3940	3940	3940	3940	0
62	20241220	191200	244791175	3940	3940	3940	3940	1684
63	20241220	191100	244791175	3940	3940	3940	3940	0
64	20241220	191000	244791175	3940	3940	3940	3940	0
65	20241220	190900	244791175	3940	3940	3940	3940	0
66	20241220	190800	244791175	3940	3940	3940	3940	0
67	20241220	190700	244791175	3940	3940	3940	3940	0
68	20241220	190600	244791175	3940	3940	3940	3940	0
69	20241220	190500	244791175	3940	3940	3940	3940	0
70	20241220	190400	244791175	3940	3940	3940	3940	0
71	20241220	190300	244791175	3940	3940	3940	3940	0
72	20241220	190200	244791175	3940	3940	3940	3940	0
73	20241220	190100	244791175	3940	3940	3940	3940	0
74	20241220	190000	244791175	3940	3940	3940	3940	0
75	20241220	185900	244791175	3940	3940	3940	3940	0
76	20241220	185800	244791175	3940	3940	3940	3940	0
77	20241220	185700	244791175	3940	3940	3940	3940	0
78	20241220	185600	244791175	3940	3940	3940	3940	0
79	20241220	185500	244791175	3940	3940	3940	3940	0
80	20241220	185400	244791175	3940	3940	3940	3940	0
81	20241220	185300	244791175	3940	3940	3940	3940	0
82	20241220	185200	244791175	3940	3940	3940	3940	0
83	20241220	185100	244791175	3940	3940	3940	3940	0
84	20241220	185000	244791175	3940	3940	3940	3940	0
85	20241220	184900	244791175	3940	3940	3940	3940	0
86	20241220	184800	244791175	3940	3940	3940	3940	0
87	20241220	184700	244791175	3940	3940	3940	3940	0
88	20241220	184600	244791175	3940	3940	3940	3940	0
89	20241220	184500	244791175	3940	3940	3940	3940	0
90	20241220	184400	244791175	3940	3940	3940	3940	0
91	20241220	184300	244791175	3940	3940	3940	3940	0
92	20241220	184200	244791175	3940	3940	3940	3940	1684
93	20241220	184100	244791175	3940	3940	3940	3940	0
94	20241220	184000	244791175	3940	3940	3940	3940	0
95	20241220	183900	244791175	3940	3940	3940	3940	0
96	20241220	183800	244791175	3940	3940	3940	3940	0
97	20241220	183700	244791175	3940	3940	3940	3940	0
98	20241220	183600	244791175	3940	3940	3940	3940	0
99	20241220	183500	244791175	3940	3940	3940	3940	0
100	20241220	183400	244791175	3940	3940	3940	3940	0
101	20241220	183300	244791175	3940	3940	3940	3940	0
102	20241220	183200	244791175	3940	3940	3940	3940	0
103	20241220	183100	244791175	3940	3940	3940	3940	0
104	20241220	183000	244791175	3940	3940	3940	3940	0
105	20241220	182900	244791175	3940	3940	3940	3940	0
106	20241220	182800	244791175	3940	3940	3940	3940	0
107	20241220	182700	244791175	3940	3940	3940	3940	0
108	20241220	182600	244791175	3940	3940	3940	3940	0
109	20241220	182500	244791175	3940	3940	3940	3940	0
110	20241220	182400	244791175	3940	3940	3940	3940	0
111	20241220	182300	244791175	3940	3940	3940	3940	0
112	20241220	182200	244791175	3940	3940	3940	3940	0
113	20241220	182100	244791175	3940	3940	3940	3940	0
114	20241220	182000	244791175	3940	3940	3940	3940	0
115	20241220	181900	244791175	3940	3940	3940	3940	0
116	20241220	181800	244791175	3940	3940	3940	3940	0
117	20241220	181700	244791175	3940	3940	3940	3940	0
118	20241220	181600	244791175	3940	3940	3940	3940	0
119	20241220	181500	244791175	3940	3940	3940	3940	0
120	20241220	181400	244791175	3940	3940	3940	3940	0
121	20241220	181300	244791175	3940	3940	3940	3940	0
122	20241220	181200	244791175	3940	3940	3940	3940	1684
123	20241220	181100	244791175	3940	3940	3940	3940	0
124	20241220	181000	244791175	3940	3940	3940	3940	0
125	20241220	180900	244791175	3940	3940	3940	3940	0
126	20241220	180800	244791175	3940	3940	3940	3940	0
127	20241220	180700	244791175	3940	3940	3940	3940	0
128	20241220	180600	244791175	3940	3940	3940	3940	0
129	20241220	180500	244791175	3940	3940	3940	3940	0
130	20241220	180400	244791175	3940	3940	3940	3940	0
131	20241220	180300	244791175	3940	3940	3940	3940	0
132	20241220	180200	244791175	3940	3940	3940	3940	0
133	20241220	180100	244791175	3940	3940	3940	3940	0
134	20241220	180000	244791175	3940	3940	3940	3940	0
135	20241220	175900	244791175	3940	3940	3940	3940	0
136	20241220	175800	244791175	3940	3940	3940	3940	0
137	20241220	175700	244791175	3940	3940	3940	3940	0
138	20241220	175600	244791175	3940	3940	3940	3940	0
139	20241220	175500	244791175	3940	3940	3940	3940	0
140	20241220	175400	244791175	3940	3940	3940	3940	0
141	20241220	175300	244791175	3940	3940	3940	3940	0
142	20241220	175200	244791175	3940	3940	3940	3940	0
143	20241220	175100	244791175	3940	3940	3940	3940	0
144	20241220	175000	244791175	3940	3940	3940	3940	0
145	20241220	174900	244791175	3940	3940	3940	3940	0
146	20241220	174800	244791175	3940	3940	3940	3940	0
147	20241220	174700	244791175	3940	3940	3940	3940	0
148	20241220	174600	244791175	3940	3940	3940	3940	0
149	20241220	174500	244791175	3940	3940	3940	3940	0
150	20241220	174400	244791175	3940	3940	3940	3940	0
151	20241220	174300	244791175	3940	3940	3940	3940	0
152	20241220	174200	244791175	3940	3940	3940	3940	1684
153	20241220	174100	244791175	3940	3940	3940	3940	0
154	20241220	174000	244791175	3940	3940	3940	3940	0
155	20241220	173900	244791175	3940	3940	3940	3940	0
156	20241220	173800	244791175	3940	3940	3940	3940	0
157	20241220	173700	244791175	3940	3940	3940	3940	0
158	20241220	173600	244791175	3940	3940	3940	3940	0
159	20241220	173500	244791175	3940	3940	3940	3940	0
160	20241220	173400	244791175	3940	3940	3940	3940	0
161	20241220	173300	244791175	3940	3940	3940	3940	0
162	20241220	173200	244791175	3940	3940	3940	3940	0
163	20241220	173100	244791175	3940	3940	3940	3940	0
164	20241220	173000	244791175	3940	3940	3940	3940	0
165	20241220	172900	244791175	3940	3940	3940	3940	0
166	20241220	172800	244791175	3940	3940	3940	3940	0
167	20241220	172700	244791175	3940	3940	3940	3940	0
168	20241220	172600	244791175	3940	3940	3940	3940	0
169	20241220	172500	244791175	3940	3940	3940	3940	0
170	20241220	172400	244791175	3940	3940	3940	3940	0
171	20241220	172300	244791175	3940	3940	3940	3940	0
172	20241220	172200	244791175	3940	3940	3940	3940	0
173	20241220	172100	244791175	3940	3940	3940	3940	0
174	20241220	172000	244791175	3940	3940	3940	3940	0
175	20241220	171900	244791175	3940	3940	3940	3940	0
176	20241220	171800	244791175	3940	3940	3940	3940	0
177	20241220	171700	244791175	3940	3940	3940	3940	0
178	20241220	171600	244791175	3940	3940	3940	3940	0
179	20241220	171500	244791175	3940	3940	3940	3940	0
180	20241220	171400	244791175	3940	3940	3940	3940	0
181	20241220	171300	244791175	3940	3940	3940	3940	0
182	20241220	171200	244791175	3940	3940	3940	3940	1684
183	20241220	171100	244791175	3940	3940	3940	3940	0
184	20241220	171000	244791175	3940	3940	3940	3940	0
185	20241220	170900	244791175	3940	3940	3940	3940	0
186	20241220	170800	244791175	3940	3940	3940	3940	0
187	20241220	170700	244791175	3940	3940	3940	3940	0
188	20241220	170600	244791175	3940	3940	3940	3940	0
189	20241220	170500	244791175	3940	3940	3940	3940	0
190	20241220	170400	244791175	3940	3940	3940	3940	0
191	20241220	170300	244791175	3940	3940	3940	3940	0
192	20241220	170200	244791175	3940	3940	3940	3940	0
193	20241220	170100	244791175	3940	3940	3940	3940	0
194	20241220	170000	244791175	3940	3940	3940	3940	0
195	20241220	165900	244791175	3940	3940	3940	3940	0
196	20241220	165800	244791175	3940	3940	3940	3940	0
197	20241220	165700	244791175	3940	3940	3940	3940	0
198	20241220	165600	244791175	3940	3940	3940	3940	0
199	20241220	165500	244791175	3940	3940	3940	3940	0
200	20241220	165400	244791175	3940	3940	3940	3940	0
201	20241220	165300	244791175	3940	3940	3940	3940	0
202	20241220	165200	244791175	3940	3940	3940	3940	0
203	20241220	165100	244791175	3940	3940	3940	3940	0
204	20241220	165000	244791175	3940	3940	3940	3940	0
205	20241220	164900	244791175	3940	3940	3940	3940	0
206	20241220	164800	244791175	3940	3940	3940	3940	0
207	20241220	164700	244791175	3940	3940	3940	3940	0
208	20241220	164600	244791175	3940	3940	3940	3940	0
209	20241220	164500	244791175	3940	3940	3940	3940	0
210	20241220	164400	244791175	3940	3940	3940	3940	0
211	20241220	164300	244791175	3940	3940	3940	3940	0
212	20241220	164200	244791175	3940	3940	3940	3940	1684
213	20241220	164100	244791175	3940	3940	3940	3940	0
214	20241220	164000	244791175	3940	3940	3940	3940	0
215	20241220	163900	244791175	3940	3940	3940	3940	0
216	20241220	163800	244791175	3940	3940	3940	3940	0
217	20241220	163700	244791175	3940	3940	3940	3940	0
218	20241220	163600	244791175	3940	3940	3940	3940	0
219	20241220	163500	244791175	3940	3940	3940	3940	0
220	20241220	163400	244791175	3940	3940	3940	3940	0
221	20241220	163300	244791175	3940	3940	3940	3940	0
222	20241220	163200	244791175	3940	3940	3940	3940	0
223	20241220	163100	244791175	3940	3940	3940	3940	0
224	20241220	163000	244791175	3940	3940	3940	3940	0
225	20241220	162900	244791175	3940	3940	3940	3940	0
226	20241220	162800	244791175	3940	3940	3940	3940	0
227	20241220	162700	244791175	3940	3940	3940	3940	0
228	20241220	162600	244791175	3940	3940	3940	3940	0
229	20241220	162500	244791175	3940	3940	3940	3940	0
230	20241220	162400	244791175	3940	3940	3940	3940	0
231	20241220	162300	244791175	3940	3940	3940	3940	0
232	20241220	162200	244791175	3940	3940	3940	3940	0
233	20241220	162100	244791175	3940	3940	3940	3940	0
234	20241220	162000	244791175	3940	3940	3940	3940	0
235	20241220	161900	244791175	3940	3940	3940	3940	0
236	20241220	161800	244791175	3940	3940	3940	3940	0
237	20241220	161700	244791175	3940	3940	3940	3940	0
238	20241220	161600	244791175	3940	3940	3940	3940	0
239	20241220	161500	244791175	3940	3940	3940	3940	0
240	20241220	161400	244791175	3940	3940	3940	3940	0
241	20241220	161300	244791175	3940	3940	3940	3940	0
242	20241220	161200	244791175	3940	3940	3940	3940	1684
243	20241220	161100	244791175	3940	3940	3940	3940	0
244	20241220	161000	244791175	3940	3940	3940	3940	0
245	20241220	160900	244791175	3940	3940	3940	3940	0
246	20241220	160800	244791175	3940	3940	3940	3940	0
247	20241220	160700	244791175	3940	3940	3940	3940	0
248	20241220	160600	244791175	3940	3940	3940	3940	0
249	20241220	160500	244791175	3940	3940	3940	3940	0
250	20241220	160400	244791175	3940	3940	3940	3940	0
251	20241220	160300	244791175	3940	3940	3940	3940	0
252	20241220	160200	244791175	3940	3940	3940	3940	0
253	20241220	160100	244791175	3940	3940	3940	3940	0
254	20241220	160000	244791175	3940	3940	3940	3940	0
255	20241220	155900	244791175	3940	3940	3940	3940	0
256	20241220	155800	244791175	3940	3940	3940	3940	0
257	20241220	155700	244791175	3940	3940	3940	3940	0
258	20241220	155600	244791175	3940	3940	3940	3940	0
259	20241220	155500	244791175	3940	3940	3940	3940	0
260	20241220	155400	244791175	3940	3940	3940	3940	0
261	20241220	155300	244791175	3940	3940	3940	3940	0
262	20241220	155200	244791175	3940	3940	3940	3940	0
263	20241220	155100	244791175	3940	3940	3940	3940	0
264	20241220	155000	244791175	3940	3940	3940	3940	0
265	20241220	154900	244791175	3940	3940	3940	3940	0
266	20241220	154800	244791175	3940	3940	3940	3940	0
267	20241220	154700	244791175	3940	3940	3940	3940	0
268	20241220	154600	244791175	3940	3940	3940	3940	0
269	20241220	154500	244791175	3940	3940	3940	3940	0
270	20241220	154400	244791175	3940	3940	3940	3940	0
271	20241220	154300	244791175	3940	3940	3940	3940	0
272	20241220	154200	244791175	3940	3940	3940	3940	1684
273	20241220	154100	244791175	3940	3940	3940	3940	0
274	20241220	154000	244791175	3940	3940	3940	3940	0
275	20241220	153900	244791175	3940	3940	3940	3940	0
276	20241220	153800	244791175	3940	3940	3940	3940	0
277	20241220	153700	244791175	3940	3940	3940	3940	0
278	20241220	153600	244791175	3940	3940	3940	3940	0
279	20241220	153500	244791175	3940	3940	3940	3940	0
280	20241220	153400	244791175	3940	3940	3940	3940	0
281	20241220	153300	244791175	3940	3940	3940	3940	0
282	20241220	153200	244791175	3940	3940	3940	3940	0
283	20241220	153100	244791175	3940	3940	3940	3940	0
284	20241220	153000	244791175	3940	3940	3940	3940	1684
285	20241220	152900	238156215	3940	3940	3940	3940	0
286	20241220	152800	238156215	3940	3940	3940	3940	0
287	20241220	152700	238156215	3940	3940	3940	3940	0
288	20241220	152600	238156215	3940	3940	3940	3940	0
289	20241220	152500	238156215	3940	3940	3940	3940	0
290	20241220	152400	238156215	3940	3940	3940	3940	0
291	20241220	152300	238156215	3940	3940	3940	3940	0
292	20241220	152200	238156215	3940	3940	3940	3940	0
293	20241220	152100	238156215	3940	3940	3940	3940	0
294	20241220	152000	238156215	3940	3940	3940	3940	0
295	20241220	151900	238156215	3940	3940	3940	3940	38
296	20241220	151800	238006495	3940	3935	3940	3935	250
297	20241220	151700	237022320	3935	3935	3935	3935	100
298	20241220	151600	236628820	3940	3935	3940	3935	218
299	20241220	151500	235770955	3930	3930	3930	3930	393
300	20241220	151400	234226465	3935	3935	3935	3935	0
301	20241220	151300	234226465	3935	3935	3935	3935	1
302	20241220	151200	234222530	3930	3930	3930	3930	0
303	20241220	151100	234222530	3930	3925	3930	3925	393
304	20241220	151000	232678060	3925	3925	3925	3925	0
305	20241220	150900	232678060	3925	3930	3930	3925	7
306	20241220	150800	232650580	3925	3925	3925	3925	400
307	20241220	150700	231080580	3925	3925	3925	3925	4
308	20241220	150600	231064880	3925	3925	3925	3925	0
309	20241220	150500	231064880	3925	3925	3925	3925	0
310	20241220	150400	231064880	3925	3925	3925	3925	15
311	20241220	150300	231006005	3925	3920	3925	3920	3
312	20241220	150200	230994235	3920	3920	3920	3920	0
313	20241220	150100	230994235	3920	3920	3920	3920	0
314	20241220	150000	230994235	3920	3920	3920	3920	0
315	20241220	145900	230994235	3920	3930	3930	3920	2
316	20241220	145800	230986385	3930	3930	3930	3930	2
317	20241220	145700	230978525	3930	3930	3930	3930	0
318	20241220	145600	230978525	3930	3930	3930	3930	1
319	20241220	145500	230974595	3930	3930	3930	3930	0
320	20241220	145400	230974595	3930	3930	3930	3930	0
321	20241220	145300	230974595	3930	3930	3930	3930	2
322	20241220	145200	230966735	3930	3930	3930	3930	0
323	20241220	145100	230966735	3930	3930	3930	3930	0
324	20241220	145000	230966735	3930	3925	3930	3920	26
325	20241220	144900	230864780	3925	3925	3925	3925	90
326	20241220	144800	230511530	3930	3930	3930	3930	1
327	20241220	144700	230507600	3930	3930	3930	3930	251
328	20241220	144600	229521170	3930	3930	3930	3930	0
329	20241220	144500	229521170	3930	3930	3930	3930	1
330	20241220	144400	229517240	3925	3925	3925	3925	53
331	20241220	144300	229309215	3930	3930	3930	3930	5
332	20241220	144200	229289565	3930	3925	3930	3925	2
333	20241220	144100	229281710	3925	3925	3925	3925	10
334	20241220	144000	229242460	3925	3930	3930	3925	11
335	20241220	143900	229199280	3925	3925	3925	3925	0
336	20241220	143800	229199280	3925	3925	3925	3925	0
337	20241220	143700	229199280	3925	3925	3925	3925	232
338	20241220	143600	228288680	3925	3920	3925	3920	2
339	20241220	143500	228280835	3925	3925	3925	3925	0
340	20241220	143400	228280835	3925	3925	3925	3925	1
341	20241220	143300	228276910	3925	3925	3925	3925	0
342	20241220	143200	228276910	3925	3925	3925	3925	1
343	20241220	143100	228272985	3925	3925	3925	3925	1
344	20241220	143000	228269060	3930	3930	3930	3930	0
345	20241220	142900	228269060	3930	3925	3930	3925	16
346	20241220	142800	228206185	3925	3925	3925	3925	1
347	20241220	142700	228202260	3915	3915	3915	3915	30
348	20241220	142600	228084810	3925	3925	3925	3925	1
349	20241220	142500	228080885	3925	3925	3925	3925	1
350	20241220	142400	228076960	3925	3925	3925	3925	1
351	20241220	142300	228073035	3920	3920	3920	3920	0
352	20241220	142200	228073035	3920	3920	3920	3920	0
353	20241220	142100	228073035	3920	3920	3920	3920	2
354	20241220	142000	228065195	3930	3930	3930	3930	1
355	20241220	141900	228061265	3930	3930	3930	3930	1
356	20241220	141800	228057335	3930	3930	3930	3930	0
357	20241220	141700	228057335	3930	3930	3930	3930	1
358	20241220	141600	228053405	3930	3930	3930	3930	0
359	20241220	141500	228053405	3930	3935	3935	3930	29
360	20241220	141400	227939430	3935	3935	3935	3935	1
361	20241220	141300	227935495	3935	3935	3935	3935	30
362	20241220	141200	227817445	3935	3935	3935	3935	151
363	20241220	141100	227223260	3930	3925	3930	3925	242
364	20241220	141000	226272205	3930	3930	3930	3930	0
365	20241220	140900	226272205	3930	3930	3930	3930	1
366	20241220	140800	226268275	3930	3930	3930	3930	1
367	20241220	140700	226264345	3930	3925	3930	3925	505
368	20241220	140600	224282215	3925	3925	3925	3925	0
369	20241220	140500	224282215	3925	3925	3925	3925	96
370	20241220	140400	223905415	3925	3925	3925	3925	1
371	20241220	140300	223901490	3925	3925	3925	3925	1
372	20241220	140200	223897565	3925	3925	3925	3925	0
373	20241220	140100	223897565	3925	3925	3925	3925	1
374	20241220	140000	223893640	3925	3925	3925	3925	2
375	20241220	135900	223885790	3925	3925	3925	3925	1
376	20241220	135800	223881865	3920	3920	3920	3920	0
377	20241220	135700	223881865	3920	3920	3920	3920	1
378	20241220	135600	223877945	3915	3920	3920	3915	2
379	20241220	135500	223870110	3925	3925	3925	3925	0
380	20241220	135400	223870110	3925	3925	3925	3925	0
381	20241220	135300	223870110	3925	3925	3925	3925	1
382	20241220	135200	223866185	3920	3925	3925	3920	2
383	20241220	135100	223858340	3925	3925	3925	3925	1
384	20241220	135000	223854415	3925	3925	3925	3925	0
385	20241220	134900	223854415	3925	3925	3925	3925	0
386	20241220	134800	223854415	3925	3925	3925	3925	1
387	20241220	134700	223850490	3925	3925	3925	3925	0
388	20241220	134600	223850490	3925	3925	3925	3925	1
389	20241220	134500	223846565	3925	3925	3925	3925	1
390	20241220	134400	223842640	3925	3925	3925	3925	0
391	20241220	134300	223842640	3925	3925	3925	3925	1
392	20241220	134200	223838715	3925	3925	3925	3925	0
393	20241220	134100	223838715	3925	3925	3925	3925	0
394	20241220	134000	223838715	3925	3925	3925	3925	2
395	20241220	133900	223830865	3925	3925	3925	3925	0
396	20241220	133800	223830865	3925	3925	3925	3925	0
397	20241220	133700	223830865	3925	3925	3925	3925	1
398	20241220	133600	223826940	3925	3925	3925	3925	0
399	20241220	133500	223826940	3925	3920	3925	3920	12
400	20241220	133400	223779890	3920	3920	3920	3920	39
401	20241220	133300	223627010	3915	3915	3915	3915	1
402	20241220	133200	223623095	3925	3925	3925	3925	1
403	20241220	133100	223619170	3935	3935	3935	3935	0
404	20241220	133000	223619170	3935	3910	3935	3910	1777
405	20241220	132900	216670820	3910	3910	3910	3910	2
406	20241220	132800	216663000	3915	3915	3915	3915	0
407	20241220	132700	216663000	3915	3915	3915	3915	1
408	20241220	132600	216659085	3915	3915	3915	3910	7
409	20241220	132500	216631705	3915	3915	3915	3915	102
410	20241220	132400	216232375	3915	3915	3915	3915	2
411	20241220	132300	216224545	3915	3915	3915	3915	0
412	20241220	132200	216224545	3915	3915	3915	3915	0
413	20241220	132100	216224545	3915	3915	3915	3915	1
414	20241220	132000	216220630	3910	3910	3910	3910	363
415	20241220	131900	214801300	3920	3920	3920	3920	0
416	20241220	131800	214801300	3920	3920	3920	3920	3
417	20241220	131700	214789540	3915	3920	3920	3915	8
418	20241220	131600	214758205	3920	3920	3920	3920	0
419	20241220	131500	214758205	3920	3920	3920	3920	0
420	20241220	131400	214758205	3920	3920	3920	3920	1
421	20241220	131300	214754285	3920	3915	3920	3915	3
422	20241220	131200	214742535	3910	3910	3910	3910	0
423	20241220	131100	214742535	3910	3915	3915	3910	2341
424	20241220	131000	205579435	3920	3920	3920	3920	966
425	20241220	130900	201792715	3930	3930	3930	3930	0
426	20241220	130800	201792715	3930	3930	3930	3930	0
427	20241220	130700	201792715	3930	3930	3930	3930	0
428	20241220	130600	201792715	3930	3930	3930	3930	0
429	20241220	130500	201792715	3930	3930	3930	3930	0
430	20241220	130400	201792715	3930	3930	3930	3930	0
431	20241220	130300	201792715	3930	3930	3930	3930	0
432	20241220	130200	201792715	3930	3930	3930	3930	0
433	20241220	130100	201792715	3930	3930	3930	3930	0
434	20241220	130000	201792715	3930	3930	3930	3930	690
435	20241220	125900	199081015	3930	3930	3930	3930	0
436	20241220	125800	199081015	3930	3930	3930	3930	0
437	20241220	125700	199081015	3930	3930	3930	3930	0
438	20241220	125600	199081015	3930	3930	3930	3930	0
439	20241220	125500	199081015	3930	3930	3930	3930	0
440	20241220	125400	199081015	3930	3930	3930	3930	0
441	20241220	125300	199081015	3930	3930	3930	3930	0
442	20241220	125200	199081015	3930	3930	3930	3930	0
443	20241220	125100	199081015	3930	3930	3930	3930	0
444	20241220	125000	199081015	3930	3930	3930	3930	0
445	20241220	124900	199081015	3930	3930	3930	3930	0
446	20241220	124800	199081015	3930	3930	3930	3930	1
447	20241220	124700	199077085	3920	3920	3920	3920	0
448	20241220	124600	199077085	3920	3925	3925	3920	1649
449	20241220	124500	192605240	3925	3925	3925	3925	0
450	20241220	124400	192605240	3925	3930	3930	3925	5
451	20241220	124300	192585595	3930	3930	3930	3930	0
452	20241220	124200	192585595	3930	3930	3930	3930	0
453	20241220	124100	192585595	3930	3930	3930	3930	0
454	20241220	124000	192585595	3930	3930	3930	3930	0
455	20241220	123900	192585595	3930	3930	3930	3930	0
456	20241220	123800	192585595	3930	3930	3930	3930	0
457	20241220	123700	192585595	3930	3930	3930	3930	10
458	20241220	123600	192546295	3930	3930	3930	3930	0
459	20241220	123500	192546295	3930	3930	3930	3930	0
460	20241220	123400	192546295	3930	3930	3930	3930	0
461	20241220	123300	192546295	3930	3930	3930	3930	0
462	20241220	123200	192546295	3930	3930	3930	3930	0
463	20241220	123100	192546295	3930	3930	3930	3930	0
464	20241220	123000	192546295	3930	3930	3930	3930	20
465	20241220	122900	192467695	3930	3930	3930	3930	0
466	20241220	122800	192467695	3930	3930	3930	3930	0
467	20241220	122700	192467695	3930	3930	3930	3930	0
468	20241220	122600	192467695	3930	3930	3930	3930	0
469	20241220	122500	192467695	3930	3930	3930	3930	0
470	20241220	122400	192467695	3930	3930	3930	3930	0
471	20241220	122300	192467695	3930	3930	3930	3930	0
472	20241220	122200	192467695	3930	3930	3930	3930	0
473	20241220	122100	192467695	3930	3930	3930	3930	0
474	20241220	122000	192467695	3930	3930	3930	3930	0
475	20241220	121900	192467695	3930	3930	3930	3930	48
476	20241220	121800	192279055	3930	3930	3930	3930	0
477	20241220	121700	192279055	3930	3930	3930	3930	0
478	20241220	121600	192279055	3930	3930	3930	3930	140
479	20241220	121500	191728855	3930	3930	3930	3930	0
480	20241220	121400	191728855	3930	3930	3930	3930	300
481	20241220	121300	190549855	3930	3930	3930	3930	0
482	20241220	121200	190549855	3930	3930	3930	3930	1
483	20241220	121100	190545925	3925	3930	3930	3925	477
484	20241220	121000	188671320	3925	3925	3925	3925	92
485	20241220	120900	188310220	3925	3925	3925	3925	30
486	20241220	120800	188192470	3925	3925	3925	3925	0
487	20241220	120700	188192470	3925	3925	3925	3925	0
488	20241220	120600	188192470	3925	3925	3925	3925	30
489	20241220	120500	188074720	3925	3925	3925	3925	100
490	20241220	120400	187682220	3925	3925	3925	3925	0
491	20241220	120300	187682220	3925	3925	3925	3925	0
492	20241220	120200	187682220	3925	3925	3925	3925	513
493	20241220	120100	185668695	3930	3930	3930	3930	0
494	20241220	120000	185668695	3930	3930	3930	3930	0
495	20241220	115900	185668695	3930	3930	3930	3930	0
496	20241220	115800	185668695	3930	3930	3930	3930	300
497	20241220	115700	184489695	3930	3930	3930	3930	0
498	20241220	115600	184489695	3930	3930	3930	3930	0
499	20241220	115500	184489695	3930	3930	3930	3930	0
500	20241220	115400	184489695	3930	3930	3930	3930	0
501	20241220	115300	184489695	3930	3930	3930	3930	600
502	20241220	115200	182131695	3920	3925	3925	3920	245
503	20241220	115100	181170380	3925	3925	3925	3925	0
504	20241220	115000	181170380	3925	3925	3925	3925	0
505	20241220	114900	181170380	3925	3925	3925	3925	0
506	20241220	114800	181170380	3925	3925	3925	3925	0
507	20241220	114700	181170380	3925	3925	3925	3925	1000
508	20241220	114600	177245380	3930	3930	3930	3930	0
509	20241220	114500	177245380	3930	3930	3930	3930	0
510	20241220	114400	177245380	3930	3930	3930	3930	0
511	20241220	114300	177245380	3930	3930	3930	3930	0
512	20241220	114200	177245380	3930	3930	3930	3930	0
513	20241220	114100	177245380	3930	3925	3930	3925	2
514	20241220	114000	177237525	3925	3925	3925	3925	11
515	20241220	113900	177194350	3925	3925	3925	3925	12
516	20241220	113800	177147250	3925	3925	3925	3925	2
517	20241220	113700	177139400	3925	3925	3925	3925	11
518	20241220	113600	177096225	3925	3925	3925	3925	13
519	20241220	113500	177045200	3925	3925	3925	3925	2
520	20241220	113400	177037350	3925	3925	3930	3925	37
521	20241220	113300	176891985	3925	3925	3925	3925	12
522	20241220	113200	176844885	3925	3925	3925	3925	21
523	20241220	113100	176762460	3925	3925	3925	3925	2
524	20241220	113000	176754610	3925	3925	3925	3925	15
525	20241220	112900	176695735	3925	3925	3925	3925	8
526	20241220	112800	176664335	3925	3925	3925	3925	2
527	20241220	112700	176656485	3925	3925	3930	3925	15
528	20241220	112600	176597605	3930	3930	3930	3925	21
529	20241220	112500	176515110	3925	3925	3930	3925	18
530	20241220	112400	176444435	3930	3925	3930	3925	7
531	20241220	112300	176416935	3925	3925	3925	3925	9
532	20241220	112200	176381610	3925	3925	3925	3925	13
533	20241220	112100	176330585	3925	3930	3930	3925	256
534	20241220	112000	175324510	3930	3930	3930	3930	11
535	20241220	111900	175281280	3930	3930	3930	3930	14
536	20241220	111800	175226260	3930	3930	3935	3930	9
537	20241220	111700	175190885	3930	3935	3935	3930	4
538	20241220	111600	175175155	3930	3930	3935	3930	16
539	20241220	111500	175112265	3930	3930	3930	3930	8
540	20241220	111400	175080825	3930	3930	3930	3930	2
541	20241220	111300	175072965	3930	3930	3930	3930	15
542	20241220	111200	175014015	3935	3930	3935	3930	10
543	20241220	111100	174974705	3930	3930	3930	3930	1
544	20241220	111000	174970775	3930	3930	3930	3930	17
545	20241220	110900	174903965	3935	3935	3935	3935	0
546	20241220	110800	174903965	3935	3935	3935	3935	0
547	20241220	110700	174903965	3935	3935	3935	3935	2
548	20241220	110600	174896095	3940	3940	3940	3940	4
549	20241220	110500	174880335	3940	3930	3940	3930	9
550	20241220	110400	174844925	3935	3935	3935	3935	0
551	20241220	110300	174844925	3935	3935	3935	3935	0
552	20241220	110200	174844925	3935	3935	3935	3935	2346
553	20241220	110100	165613415	3935	3935	3935	3935	37
554	20241220	110000	165467820	3935	3935	3935	3935	846
555	20241220	105900	162138810	3930	3930	3930	3930	37
556	20241220	105800	161993400	3930	3930	3930	3930	0
557	20241220	105700	161993400	3930	3930	3930	3930	6
558	20241220	105600	161969820	3930	3930	3930	3930	1505
559	20241220	105500	156055170	3930	3930	3930	3930	399
560	20241220	105400	154487100	3930	3930	3930	3930	0
561	20241220	105300	154487100	3930	3930	3930	3930	1
562	20241220	105200	154483170	3930	3930	3930	3930	0
563	20241220	105100	154483170	3930	3930	3930	3930	1
564	20241220	105000	154479240	3930	3930	3930	3930	0
565	20241220	104900	154479240	3930	3940	3940	3930	247
566	20241220	104800	153508190	3940	3940	3940	3940	0
567	20241220	104700	153508190	3940	3940	3940	3940	1
568	20241220	104600	153504250	3935	3935	3935	3935	0
569	20241220	104500	153504250	3935	3940	3950	3935	1016
570	20241220	104400	149492790	3945	3945	3945	3945	0
571	20241220	104300	149492790	3945	3935	3945	3930	5045
572	20241220	104200	129664880	3940	3940	3940	3940	639
573	20241220	104100	127147220	3940	3945	3945	3940	4774
574	20241220	104000	108337650	3950	3945	3950	3945	5
575	20241220	103900	108317920	3950	3950	3950	3950	0
576	20241220	103800	108317920	3950	3950	3950	3950	0
577	20241220	103700	108317920	3950	3950	3950	3950	0
578	20241220	103600	108317920	3950	3950	3950	3950	0
579	20241220	103500	108317920	3950	3950	3950	3950	0
580	20241220	103400	108317920	3950	3950	3950	3950	0
581	20241220	103300	108317920	3950	3950	3950	3950	0
582	20241220	103200	108317920	3950	3950	3950	3950	0
583	20241220	103100	108317920	3950	3950	3950	3950	1
584	20241220	103000	108313970	3940	3940	3940	3940	0
585	20241220	102900	108313970	3940	3940	3940	3940	0
586	20241220	102800	108313970	3940	3940	3940	3940	0
587	20241220	102700	108313970	3940	3945	3945	3940	5000
588	20241220	102600	88609135	3950	3950	3950	3950	0
589	20241220	102500	88609135	3950	3950	3950	3950	2
590	20241220	102400	88601235	3950	3950	3950	3950	0
591	20241220	102300	88601235	3950	3950	3950	3950	229
592	20241220	102200	87696685	3950	3950	3950	3950	5
593	20241220	102100	87676935	3950	3950	3950	3950	1
594	20241220	102000	87672985	3950	3950	3950	3950	0
595	20241220	101900	87672985	3950	3950	3960	3950	6
596	20241220	101800	87649265	3950	3950	3950	3950	2
597	20241220	101700	87641365	3945	3945	3945	3945	0
598	20241220	101600	87641365	3945	3945	3945	3945	48
599	20241220	101500	87452005	3955	3955	3955	3955	0
600	20241220	101400	87452005	3955	3955	3955	3955	0
601	20241220	101300	87452005	3955	3955	3955	3955	0
602	20241220	101200	87452005	3955	3955	3955	3955	1
603	20241220	101100	87448050	3950	3950	3950	3950	127
604	20241220	101000	86946400	3950	3950	3950	3950	1
605	20241220	100900	86942450	3950	3950	3950	3950	0
606	20241220	100800	86942450	3950	3950	3950	3950	0
607	20241220	100700	86942450	3950	3950	3950	3950	0
608	20241220	100600	86942450	3950	3950	3950	3950	0
609	20241220	100500	86942450	3950	3950	3950	3950	0
610	20241220	100400	86942450	3950	3950	3950	3950	1
611	20241220	100300	86938500	3940	3940	3940	3940	3
612	20241220	100200	86926680	3940	3940	3940	3940	1
613	20241220	100100	86922740	3950	3940	3950	3940	250
614	20241220	100000	85935750	3940	3940	3940	3940	2
615	20241220	095900	85927870	3940	3940	3940	3940	0
616	20241220	095800	85927870	3940	3940	3940	3940	1
617	20241220	095700	85923930	3950	3950	3950	3950	0
618	20241220	095600	85923930	3950	3940	3950	3930	568
619	20241220	095500	83688475	3945	3945	3945	3945	0
620	20241220	095400	83688475	3945	3945	3945	3945	0
621	20241220	095300	83688475	3945	3945	3945	3945	1
622	20241220	095200	83684530	3945	3945	3945	3945	0
623	20241220	095100	83684530	3945	3945	3945	3945	0
624	20241220	095000	83684530	3945	3945	3945	3945	0
625	20241220	094900	83684530	3945	3945	3945	3945	0
626	20241220	094800	83684530	3945	3945	3945	3945	0
627	20241220	094700	83684530	3945	3945	3945	3945	1
628	20241220	094600	83680585	3950	3950	3950	3950	0
629	20241220	094500	83680585	3950	3940	3950	3940	54
630	20241220	094400	83467650	3950	3950	3950	3950	0
631	20241220	094300	83467650	3950	3950	3950	3950	55
632	20241220	094200	83250400	3950	3950	3950	3950	11
633	20241220	094100	83206950	3950	3950	3950	3950	12
634	20241220	094000	83159550	3950	3950	3950	3950	5
635	20241220	093900	83139800	3950	3950	3950	3950	1
636	20241220	093800	83135850	3950	3950	3950	3950	4
637	20241220	093700	83120050	3945	3950	3950	3945	50
638	20241220	093600	82922675	3950	3940	3960	3940	1401
639	20241220	093500	77377765	3940	3940	3940	3940	1310
640	20241220	093400	72216365	3940	3940	3940	3940	0
641	20241220	093300	72216365	3940	3940	3940	3940	0
642	20241220	093200	72216365	3940	3935	3940	3930	455
643	20241220	093100	70428175	3940	3940	3940	3940	10
644	20241220	093000	70388775	3940	3940	3940	3940	0
645	20241220	092900	70388775	3940	3945	3950	3940	4498
646	20241220	092800	52666640	3940	3940	3940	3940	0
647	20241220	092700	52666640	3940	3940	3940	3940	246
648	20241220	092600	51697400	3940	3945	3945	3940	612
649	20241220	092500	49284705	3955	3955	3955	3955	1
650	20241220	092400	49280750	3945	3945	3945	3945	0
651	20241220	092300	49280750	3945	3945	3945	3945	0
652	20241220	092200	49280750	3945	3950	3950	3945	931
653	20241220	092100	45607670	3960	3960	3960	3960	0
654	20241220	092000	45607670	3960	3960	3960	3960	0
655	20241220	091900	45607670	3960	3960	3960	3960	0
656	20241220	091800	45607670	3960	3960	3960	3960	0
657	20241220	091700	45607670	3960	3950	3960	3950	97
658	20241220	091600	45224510	3955	3955	3955	3955	0
659	20241220	091500	45224510	3955	3955	3955	3950	16
660	20241220	091400	45161280	3960	3960	3960	3960	0
661	20241220	091300	45161280	3960	3960	3960	3960	994
662	20241220	091200	41225040	3960	3960	3960	3960	0
663	20241220	091100	41225040	3960	3960	3960	3960	0
664	20241220	091000	41225040	3960	3960	3960	3960	0
665	20241220	090900	41225040	3960	3955	3960	3955	332
666	20241220	090800	39911970	3990	3990	3990	3990	0
667	20241220	090700	39911970	3990	3990	3990	3990	0
668	20241220	090600	39911970	3990	3990	3990	3990	0
669	20241220	090500	39911970	3990	3990	3990	3990	0
670	20241220	090400	39911970	3990	3990	3990	3990	0
671	20241220	090300	39911970	3990	3990	3990	3990	0
672	20241220	090200	39911970	3990	3990	3990	3990	0
673	20241220	090100	39911970	3990	3990	3990	3990	0
674	20241220	090000	39911970	3990	3990	3990	3990	10003