KissMeData/192440/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203600	161001430	18890	18890	18890	18890	1321
3	20241220	203500	161001430	18890	18890	18890	18890	0
4	20241220	203400	161001430	18890	18890	18890	18890	0
5	20241220	203300	161001430	18890	18890	18890	18890	0
6	20241220	203200	161001430	18890	18890	18890	18890	0
7	20241220	203100	161001430	18890	18890	18890	18890	0
8	20241220	203000	161001430	18890	18890	18890	18890	0
9	20241220	202900	161001430	18890	18890	18890	18890	0
10	20241220	202800	161001430	18890	18890	18890	18890	0
11	20241220	202700	161001430	18890	18890	18890	18890	0
12	20241220	202600	161001430	18890	18890	18890	18890	0
13	20241220	202500	161001430	18890	18890	18890	18890	0
14	20241220	202400	161001430	18890	18890	18890	18890	0
15	20241220	202300	161001430	18890	18890	18890	18890	0
16	20241220	202200	161001430	18890	18890	18890	18890	0
17	20241220	202100	161001430	18890	18890	18890	18890	0
18	20241220	202000	161001430	18890	18890	18890	18890	0
19	20241220	201900	161001430	18890	18890	18890	18890	0
20	20241220	201800	161001430	18890	18890	18890	18890	0
21	20241220	201700	161001430	18890	18890	18890	18890	0
22	20241220	201600	161001430	18890	18890	18890	18890	0
23	20241220	201500	161001430	18890	18890	18890	18890	0
24	20241220	201400	161001430	18890	18890	18890	18890	0
25	20241220	201300	161001430	18890	18890	18890	18890	0
26	20241220	201200	161001430	18890	18890	18890	18890	0
27	20241220	201100	161001430	18890	18890	18890	18890	0
28	20241220	201000	161001430	18890	18890	18890	18890	0
29	20241220	200900	161001430	18890	18890	18890	18890	0
30	20241220	200800	161001430	18890	18890	18890	18890	0
31	20241220	200700	161001430	18890	18890	18890	18890	0
32	20241220	200600	161001430	18890	18890	18890	18890	1321
33	20241220	200500	161001430	18890	18890	18890	18890	0
34	20241220	200400	161001430	18890	18890	18890	18890	0
35	20241220	200300	161001430	18890	18890	18890	18890	0
36	20241220	200200	161001430	18890	18890	18890	18890	0
37	20241220	200100	161001430	18890	18890	18890	18890	0
38	20241220	200000	161001430	18890	18890	18890	18890	0
39	20241220	195900	161001430	18890	18890	18890	18890	0
40	20241220	195800	161001430	18890	18890	18890	18890	0
41	20241220	195700	161001430	18890	18890	18890	18890	0
42	20241220	195600	161001430	18890	18890	18890	18890	0
43	20241220	195500	161001430	18890	18890	18890	18890	0
44	20241220	195400	161001430	18890	18890	18890	18890	0
45	20241220	195300	161001430	18890	18890	18890	18890	0
46	20241220	195200	161001430	18890	18890	18890	18890	0
47	20241220	195100	161001430	18890	18890	18890	18890	0
48	20241220	195000	161001430	18890	18890	18890	18890	0
49	20241220	194900	161001430	18890	18890	18890	18890	0
50	20241220	194800	161001430	18890	18890	18890	18890	0
51	20241220	194700	161001430	18890	18890	18890	18890	0
52	20241220	194600	161001430	18890	18890	18890	18890	0
53	20241220	194500	161001430	18890	18890	18890	18890	0
54	20241220	194400	161001430	18890	18890	18890	18890	0
55	20241220	194300	161001430	18890	18890	18890	18890	0
56	20241220	194200	161001430	18890	18890	18890	18890	0
57	20241220	194100	161001430	18890	18890	18890	18890	0
58	20241220	194000	161001430	18890	18890	18890	18890	0
59	20241220	193900	161001430	18890	18890	18890	18890	0
60	20241220	193800	161001430	18890	18890	18890	18890	0
61	20241220	193700	161001430	18890	18890	18890	18890	0
62	20241220	193600	161001430	18890	18890	18890	18890	1321
63	20241220	193500	161001430	18890	18890	18890	18890	0
64	20241220	193400	161001430	18890	18890	18890	18890	0
65	20241220	193300	161001430	18890	18890	18890	18890	0
66	20241220	193200	161001430	18890	18890	18890	18890	0
67	20241220	193100	161001430	18890	18890	18890	18890	0
68	20241220	193000	161001430	18890	18890	18890	18890	0
69	20241220	192900	161001430	18890	18890	18890	18890	0
70	20241220	192800	161001430	18890	18890	18890	18890	0
71	20241220	192700	161001430	18890	18890	18890	18890	0
72	20241220	192600	161001430	18890	18890	18890	18890	0
73	20241220	192500	161001430	18890	18890	18890	18890	0
74	20241220	192400	161001430	18890	18890	18890	18890	0
75	20241220	192300	161001430	18890	18890	18890	18890	0
76	20241220	192200	161001430	18890	18890	18890	18890	0
77	20241220	192100	161001430	18890	18890	18890	18890	0
78	20241220	192000	161001430	18890	18890	18890	18890	0
79	20241220	191900	161001430	18890	18890	18890	18890	0
80	20241220	191800	161001430	18890	18890	18890	18890	0
81	20241220	191700	161001430	18890	18890	18890	18890	0
82	20241220	191600	161001430	18890	18890	18890	18890	0
83	20241220	191500	161001430	18890	18890	18890	18890	0
84	20241220	191400	161001430	18890	18890	18890	18890	0
85	20241220	191300	161001430	18890	18890	18890	18890	0
86	20241220	191200	161001430	18890	18890	18890	18890	0
87	20241220	191100	161001430	18890	18890	18890	18890	0
88	20241220	191000	161001430	18890	18890	18890	18890	0
89	20241220	190900	161001430	18890	18890	18890	18890	0
90	20241220	190800	161001430	18890	18890	18890	18890	0
91	20241220	190700	161001430	18890	18890	18890	18890	0
92	20241220	190600	161001430	18890	18890	18890	18890	1321
93	20241220	190500	161001430	18890	18890	18890	18890	0
94	20241220	190400	161001430	18890	18890	18890	18890	0
95	20241220	190300	161001430	18890	18890	18890	18890	0
96	20241220	190200	161001430	18890	18890	18890	18890	0
97	20241220	190100	161001430	18890	18890	18890	18890	0
98	20241220	190000	161001430	18890	18890	18890	18890	0
99	20241220	185900	161001430	18890	18890	18890	18890	0
100	20241220	185800	161001430	18890	18890	18890	18890	0
101	20241220	185700	161001430	18890	18890	18890	18890	0
102	20241220	185600	161001430	18890	18890	18890	18890	0
103	20241220	185500	161001430	18890	18890	18890	18890	0
104	20241220	185400	161001430	18890	18890	18890	18890	0
105	20241220	185300	161001430	18890	18890	18890	18890	0
106	20241220	185200	161001430	18890	18890	18890	18890	0
107	20241220	185100	161001430	18890	18890	18890	18890	0
108	20241220	185000	161001430	18890	18890	18890	18890	0
109	20241220	184900	161001430	18890	18890	18890	18890	0
110	20241220	184800	161001430	18890	18890	18890	18890	0
111	20241220	184700	161001430	18890	18890	18890	18890	0
112	20241220	184600	161001430	18890	18890	18890	18890	0
113	20241220	184500	161001430	18890	18890	18890	18890	0
114	20241220	184400	161001430	18890	18890	18890	18890	0
115	20241220	184300	161001430	18890	18890	18890	18890	0
116	20241220	184200	161001430	18890	18890	18890	18890	0
117	20241220	184100	161001430	18890	18890	18890	18890	0
118	20241220	184000	161001430	18890	18890	18890	18890	0
119	20241220	183900	161001430	18890	18890	18890	18890	0
120	20241220	183800	161001430	18890	18890	18890	18890	0
121	20241220	183700	161001430	18890	18890	18890	18890	0
122	20241220	183600	161001430	18890	18890	18890	18890	1321
123	20241220	183500	161001430	18890	18890	18890	18890	0
124	20241220	183400	161001430	18890	18890	18890	18890	0
125	20241220	183300	161001430	18890	18890	18890	18890	0
126	20241220	183200	161001430	18890	18890	18890	18890	0
127	20241220	183100	161001430	18890	18890	18890	18890	0
128	20241220	183000	161001430	18890	18890	18890	18890	0
129	20241220	182900	161001430	18890	18890	18890	18890	0
130	20241220	182800	161001430	18890	18890	18890	18890	0
131	20241220	182700	161001430	18890	18890	18890	18890	0
132	20241220	182600	161001430	18890	18890	18890	18890	0
133	20241220	182500	161001430	18890	18890	18890	18890	0
134	20241220	182400	161001430	18890	18890	18890	18890	0
135	20241220	182300	161001430	18890	18890	18890	18890	0
136	20241220	182200	161001430	18890	18890	18890	18890	0
137	20241220	182100	161001430	18890	18890	18890	18890	0
138	20241220	182000	161001430	18890	18890	18890	18890	0
139	20241220	181900	161001430	18890	18890	18890	18890	0
140	20241220	181800	161001430	18890	18890	18890	18890	0
141	20241220	181700	161001430	18890	18890	18890	18890	0
142	20241220	181600	161001430	18890	18890	18890	18890	0
143	20241220	181500	161001430	18890	18890	18890	18890	0
144	20241220	181400	161001430	18890	18890	18890	18890	0
145	20241220	181300	161001430	18890	18890	18890	18890	0
146	20241220	181200	161001430	18890	18890	18890	18890	0
147	20241220	181100	161001430	18890	18890	18890	18890	0
148	20241220	181000	161001430	18890	18890	18890	18890	0
149	20241220	180900	161001430	18890	18890	18890	18890	0
150	20241220	180800	161001430	18890	18890	18890	18890	0
151	20241220	180700	161001430	18890	18890	18890	18890	0
152	20241220	180600	161001430	18890	18890	18890	18890	1321
153	20241220	180500	161001430	18890	18890	18890	18890	0
154	20241220	180400	161001430	18890	18890	18890	18890	0
155	20241220	180300	161001430	18890	18890	18890	18890	0
156	20241220	180200	161001430	18890	18890	18890	18890	0
157	20241220	180100	161001430	18890	18890	18890	18890	0
158	20241220	180000	161001430	18890	18890	18890	18890	0
159	20241220	175900	161001430	18890	18890	18890	18890	0
160	20241220	175800	161001430	18890	18890	18890	18890	0
161	20241220	175700	161001430	18890	18890	18890	18890	0
162	20241220	175600	161001430	18890	18890	18890	18890	0
163	20241220	175500	161001430	18890	18890	18890	18890	0
164	20241220	175400	161001430	18890	18890	18890	18890	0
165	20241220	175300	161001430	18890	18890	18890	18890	0
166	20241220	175200	161001430	18890	18890	18890	18890	0
167	20241220	175100	161001430	18890	18890	18890	18890	0
168	20241220	175000	161001430	18890	18890	18890	18890	0
169	20241220	174900	161001430	18890	18890	18890	18890	0
170	20241220	174800	161001430	18890	18890	18890	18890	0
171	20241220	174700	161001430	18890	18890	18890	18890	0
172	20241220	174600	161001430	18890	18890	18890	18890	0
173	20241220	174500	161001430	18890	18890	18890	18890	0
174	20241220	174400	161001430	18890	18890	18890	18890	0
175	20241220	174300	161001430	18890	18890	18890	18890	0
176	20241220	174200	161001430	18890	18890	18890	18890	0
177	20241220	174100	161001430	18890	18890	18890	18890	0
178	20241220	174000	161001430	18890	18890	18890	18890	0
179	20241220	173900	161001430	18890	18890	18890	18890	0
180	20241220	173800	161001430	18890	18890	18890	18890	0
181	20241220	173700	161001430	18890	18890	18890	18890	0
182	20241220	173600	161001430	18890	18890	18890	18890	1321
183	20241220	173500	161001430	18890	18890	18890	18890	0
184	20241220	173400	161001430	18890	18890	18890	18890	0
185	20241220	173300	161001430	18890	18890	18890	18890	0
186	20241220	173200	161001430	18890	18890	18890	18890	0
187	20241220	173100	161001430	18890	18890	18890	18890	0
188	20241220	173000	161001430	18890	18890	18890	18890	0
189	20241220	172900	161001430	18890	18890	18890	18890	0
190	20241220	172800	161001430	18890	18890	18890	18890	0
191	20241220	172700	161001430	18890	18890	18890	18890	0
192	20241220	172600	161001430	18890	18890	18890	18890	0
193	20241220	172500	161001430	18890	18890	18890	18890	0
194	20241220	172400	161001430	18890	18890	18890	18890	0
195	20241220	172300	161001430	18890	18890	18890	18890	0
196	20241220	172200	161001430	18890	18890	18890	18890	0
197	20241220	172100	161001430	18890	18890	18890	18890	0
198	20241220	172000	161001430	18890	18890	18890	18890	0
199	20241220	171900	161001430	18890	18890	18890	18890	0
200	20241220	171800	161001430	18890	18890	18890	18890	0
201	20241220	171700	161001430	18890	18890	18890	18890	0
202	20241220	171600	161001430	18890	18890	18890	18890	0
203	20241220	171500	161001430	18890	18890	18890	18890	0
204	20241220	171400	161001430	18890	18890	18890	18890	0
205	20241220	171300	161001430	18890	18890	18890	18890	0
206	20241220	171200	161001430	18890	18890	18890	18890	0
207	20241220	171100	161001430	18890	18890	18890	18890	0
208	20241220	171000	161001430	18890	18890	18890	18890	0
209	20241220	170900	161001430	18890	18890	18890	18890	0
210	20241220	170800	161001430	18890	18890	18890	18890	0
211	20241220	170700	161001430	18890	18890	18890	18890	0
212	20241220	170600	161001430	18890	18890	18890	18890	1321
213	20241220	170500	161001430	18890	18890	18890	18890	0
214	20241220	170400	161001430	18890	18890	18890	18890	0
215	20241220	170300	161001430	18890	18890	18890	18890	0
216	20241220	170200	161001430	18890	18890	18890	18890	0
217	20241220	170100	161001430	18890	18890	18890	18890	0
218	20241220	170000	161001430	18890	18890	18890	18890	0
219	20241220	165900	161001430	18890	18890	18890	18890	0
220	20241220	165800	161001430	18890	18890	18890	18890	0
221	20241220	165700	161001430	18890	18890	18890	18890	0
222	20241220	165600	161001430	18890	18890	18890	18890	0
223	20241220	165500	161001430	18890	18890	18890	18890	0
224	20241220	165400	161001430	18890	18890	18890	18890	0
225	20241220	165300	161001430	18890	18890	18890	18890	0
226	20241220	165200	161001430	18890	18890	18890	18890	0
227	20241220	165100	161001430	18890	18890	18890	18890	0
228	20241220	165000	161001430	18890	18890	18890	18890	0
229	20241220	164900	161001430	18890	18890	18890	18890	0
230	20241220	164800	161001430	18890	18890	18890	18890	0
231	20241220	164700	161001430	18890	18890	18890	18890	0
232	20241220	164600	161001430	18890	18890	18890	18890	0
233	20241220	164500	161001430	18890	18890	18890	18890	0
234	20241220	164400	161001430	18890	18890	18890	18890	0
235	20241220	164300	161001430	18890	18890	18890	18890	0
236	20241220	164200	161001430	18890	18890	18890	18890	0
237	20241220	164100	161001430	18890	18890	18890	18890	0
238	20241220	164000	161001430	18890	18890	18890	18890	0
239	20241220	163900	161001430	18890	18890	18890	18890	0
240	20241220	163800	161001430	18890	18890	18890	18890	0
241	20241220	163700	161001430	18890	18890	18890	18890	0
242	20241220	163600	161001430	18890	18890	18890	18890	1321
243	20241220	163500	161001430	18890	18890	18890	18890	0
244	20241220	163400	161001430	18890	18890	18890	18890	0
245	20241220	163300	161001430	18890	18890	18890	18890	0
246	20241220	163200	161001430	18890	18890	18890	18890	0
247	20241220	163100	161001430	18890	18890	18890	18890	0
248	20241220	163000	161001430	18890	18890	18890	18890	0
249	20241220	162900	161001430	18890	18890	18890	18890	0
250	20241220	162800	161001430	18890	18890	18890	18890	0
251	20241220	162700	161001430	18890	18890	18890	18890	0
252	20241220	162600	161001430	18890	18890	18890	18890	0
253	20241220	162500	161001430	18890	18890	18890	18890	0
254	20241220	162400	161001430	18890	18890	18890	18890	0
255	20241220	162300	161001430	18890	18890	18890	18890	0
256	20241220	162200	161001430	18890	18890	18890	18890	0
257	20241220	162100	161001430	18890	18890	18890	18890	0
258	20241220	162000	161001430	18890	18890	18890	18890	0
259	20241220	161900	161001430	18890	18890	18890	18890	0
260	20241220	161800	161001430	18890	18890	18890	18890	0
261	20241220	161700	161001430	18890	18890	18890	18890	0
262	20241220	161600	161001430	18890	18890	18890	18890	0
263	20241220	161500	161001430	18890	18890	18890	18890	0
264	20241220	161400	161001430	18890	18890	18890	18890	0
265	20241220	161300	161001430	18890	18890	18890	18890	0
266	20241220	161200	161001430	18890	18890	18890	18890	0
267	20241220	161100	161001430	18890	18890	18890	18890	0
268	20241220	161000	161001430	18890	18890	18890	18890	0
269	20241220	160900	161001430	18890	18890	18890	18890	0
270	20241220	160800	161001430	18890	18890	18890	18890	0
271	20241220	160700	161001430	18890	18890	18890	18890	0
272	20241220	160600	161001430	18890	18890	18890	18890	1321
273	20241220	160500	161001430	18890	18890	18890	18890	0
274	20241220	160400	161001430	18890	18890	18890	18890	0
275	20241220	160300	161001430	18890	18890	18890	18890	0
276	20241220	160200	161001430	18890	18890	18890	18890	0
277	20241220	160100	161001430	18890	18890	18890	18890	0
278	20241220	160000	161001430	18890	18890	18890	18890	0
279	20241220	155900	161001430	18890	18890	18890	18890	0
280	20241220	155800	161001430	18890	18890	18890	18890	0
281	20241220	155700	161001430	18890	18890	18890	18890	0
282	20241220	155600	161001430	18890	18890	18890	18890	0
283	20241220	155500	161001430	18890	18890	18890	18890	0
284	20241220	155400	161001430	18890	18890	18890	18890	0
285	20241220	155300	161001430	18890	18890	18890	18890	0
286	20241220	155200	161001430	18890	18890	18890	18890	0
287	20241220	155100	161001430	18890	18890	18890	18890	0
288	20241220	155000	161001430	18890	18890	18890	18890	0
289	20241220	154900	161001430	18890	18890	18890	18890	0
290	20241220	154800	161001430	18890	18890	18890	18890	0
291	20241220	154700	161001430	18890	18890	18890	18890	0
292	20241220	154600	161001430	18890	18890	18890	18890	0
293	20241220	154500	161001430	18890	18890	18890	18890	0
294	20241220	154400	161001430	18890	18890	18890	18890	0
295	20241220	154300	161001430	18890	18890	18890	18890	0
296	20241220	154200	161001430	18890	18890	18890	18890	0
297	20241220	154100	161001430	18890	18890	18890	18890	0
298	20241220	154000	161001430	18890	18890	18890	18890	0
299	20241220	153900	161001430	18890	18890	18890	18890	0
300	20241220	153800	161001430	18890	18890	18890	18890	0
301	20241220	153700	161001430	18890	18890	18890	18890	0
302	20241220	153600	161001430	18890	18890	18890	18890	1321
303	20241220	153500	161001430	18890	18890	18890	18890	0
304	20241220	153400	161001430	18890	18890	18890	18890	0
305	20241220	153300	161001430	18890	18890	18890	18890	0
306	20241220	153200	161001430	18890	18890	18890	18890	0
307	20241220	153100	161001430	18890	18890	18890	18890	0
308	20241220	153000	161001430	18890	18890	18890	18890	1321
309	20241220	152900	136047740	18880	18880	18880	18880	0
310	20241220	152800	136047740	18880	18880	18880	18880	0
311	20241220	152700	136047740	18880	18880	18880	18880	0
312	20241220	152600	136047740	18880	18880	18880	18880	0
313	20241220	152500	136047740	18880	18880	18880	18880	0
314	20241220	152400	136047740	18880	18880	18880	18880	0
315	20241220	152300	136047740	18880	18880	18880	18880	0
316	20241220	152200	136047740	18880	18880	18880	18880	0
317	20241220	152100	136047740	18880	18880	18880	18880	0
318	20241220	152000	136047740	18880	18880	18880	18880	0
319	20241220	151900	136047740	18880	18860	18880	18850	31
320	20241220	151800	135463120	18870	18870	18870	18870	0
321	20241220	151700	135463120	18870	18870	18870	18870	0
322	20241220	151600	135463120	18870	18870	18870	18870	0
323	20241220	151500	135463120	18870	18870	18870	18870	1
324	20241220	151400	135444250	18890	18890	18890	18890	1
325	20241220	151300	135425360	18890	18890	18890	18890	27
326	20241220	151200	134915330	18880	18880	18880	18880	3
327	20241220	151100	134858690	18850	18850	18850	18850	0
328	20241220	151000	134858690	18850	18850	18850	18850	0
329	20241220	150900	134858690	18850	18850	18850	18850	0
330	20241220	150800	134858690	18850	18850	18850	18850	0
331	20241220	150700	134858690	18850	18850	18850	18850	488
332	20241220	150600	125659890	18860	18860	18860	18860	0
333	20241220	150500	125659890	18860	18860	18860	18860	2
334	20241220	150400	125622170	18870	18870	18870	18870	0
335	20241220	150300	125622170	18870	18870	18870	18870	1
336	20241220	150200	125603300	18870	18870	18870	18870	1
337	20241220	150100	125584430	18850	18850	18850	18850	0
338	20241220	150000	125584430	18850	18850	18850	18850	1
339	20241220	145900	125565580	18870	18870	18870	18870	0
340	20241220	145800	125565580	18870	18870	18870	18870	0
341	20241220	145700	125565580	18870	18870	18870	18870	27
342	20241220	145600	125056090	18870	18870	18870	18870	5
343	20241220	145500	124961740	18870	18870	18870	18870	7
344	20241220	145400	124829650	18870	18870	18870	18870	0
345	20241220	145300	124829650	18870	18870	18870	18870	0
346	20241220	145200	124829650	18870	18840	18870	18840	3
347	20241220	145100	124773100	18870	18840	18870	18840	2
348	20241220	145000	124735390	18870	18870	18870	18870	0
349	20241220	144900	124735390	18870	18870	18870	18870	15
350	20241220	144800	124452340	18840	18840	18840	18840	0
351	20241220	144700	124452340	18840	18850	18850	18840	50
352	20241220	144600	123510290	18860	18860	18860	18860	0
353	20241220	144500	123510290	18860	18860	18860	18860	0
354	20241220	144400	123510290	18860	18860	18860	18860	0
355	20241220	144300	123510290	18860	18860	18860	18860	0
356	20241220	144200	123510290	18860	18860	18860	18860	0
357	20241220	144100	123510290	18860	18860	18860	18860	0
358	20241220	144000	123510290	18860	18860	18860	18860	0
359	20241220	143900	123510290	18860	18860	18860	18860	2
360	20241220	143800	123472570	18870	18870	18870	18870	0
361	20241220	143700	123472570	18870	18870	18870	18870	0
362	20241220	143600	123472570	18870	18870	18870	18870	0
363	20241220	143500	123472570	18870	18870	18870	18870	0
364	20241220	143400	123472570	18870	18870	18870	18870	0
365	20241220	143300	123472570	18870	18850	18870	18850	15
366	20241220	143200	123189800	18850	18850	18850	18850	1
367	20241220	143100	123170950	18850	18850	18850	18850	0
368	20241220	143000	123170950	18850	18850	18850	18850	0
369	20241220	142900	123170950	18850	18850	18850	18850	0
370	20241220	142800	123170950	18850	18850	18850	18850	0
371	20241220	142700	123170950	18850	18850	18850	18850	0
372	20241220	142600	123170950	18850	18850	18850	18850	0
373	20241220	142500	123170950	18850	18850	18850	18850	0
374	20241220	142400	123170950	18850	18850	18850	18850	0
375	20241220	142300	123170950	18850	18850	18850	18850	0
376	20241220	142200	123170950	18850	18850	18850	18850	0
377	20241220	142100	123170950	18850	18850	18850	18850	0
378	20241220	142000	123170950	18850	18850	18850	18850	2
379	20241220	141900	123133250	18850	18850	18850	18850	0
380	20241220	141800	123133250	18850	18850	18850	18850	2
381	20241220	141700	123095550	18850	18850	18850	18850	5
382	20241220	141600	123001300	18840	18840	18840	18840	0
383	20241220	141500	123001300	18840	18840	18840	18840	0
384	20241220	141400	123001300	18840	18840	18840	18840	0
385	20241220	141300	123001300	18840	18840	18840	18840	0
386	20241220	141200	123001300	18840	18840	18840	18840	2
387	20241220	141100	122963620	18850	18850	18850	18850	0
388	20241220	141000	122963620	18850	18850	18850	18850	0
389	20241220	140900	122963620	18850	18850	18850	18850	0
390	20241220	140800	122963620	18850	18850	18850	18850	20
391	20241220	140700	122586620	18830	18830	18830	18830	0
392	20241220	140600	122586620	18830	18830	18830	18830	0
393	20241220	140500	122586620	18830	18830	18830	18830	0
394	20241220	140400	122586620	18830	18830	18830	18830	0
395	20241220	140300	122586620	18830	18830	18830	18830	0
396	20241220	140200	122586620	18830	18830	18830	18830	0
397	20241220	140100	122586620	18830	18830	18830	18830	0
398	20241220	140000	122586620	18830	18830	18830	18830	5
399	20241220	135900	122492470	18840	18840	18840	18840	0
400	20241220	135800	122492470	18840	18840	18840	18840	5
401	20241220	135700	122398270	18840	18820	18840	18820	40
402	20241220	135600	121645450	18820	18820	18820	18820	100
403	20241220	135500	119763450	18820	18820	18820	18820	1
404	20241220	135400	119744630	18810	18810	18810	18810	0
405	20241220	135300	119744630	18810	18810	18810	18810	0
406	20241220	135200	119744630	18810	18810	18810	18810	0
407	20241220	135100	119744630	18810	18810	18810	18810	0
408	20241220	135000	119744630	18810	18810	18810	18810	18
409	20241220	134900	119406050	18820	18820	18820	18820	0
410	20241220	134800	119406050	18820	18820	18820	18820	4
411	20241220	134700	119330770	18820	18820	18820	18820	0
412	20241220	134600	119330770	18820	18820	18820	18820	0
413	20241220	134500	119330770	18820	18820	18820	18820	0
414	20241220	134400	119330770	18820	18820	18820	18820	0
415	20241220	134300	119330770	18820	18820	18820	18820	0
416	20241220	134200	119330770	18820	18820	18820	18820	0
417	20241220	134100	119330770	18820	18820	18820	18820	0
418	20241220	134000	119330770	18820	18820	18820	18820	0
419	20241220	133900	119330770	18820	18820	18820	18820	0
420	20241220	133800	119330770	18820	18820	18820	18820	6
421	20241220	133700	119217850	18820	18820	18820	18820	0
422	20241220	133600	119217850	18820	18820	18820	18820	0
423	20241220	133500	119217850	18820	18820	18820	18820	0
424	20241220	133400	119217850	18820	18820	18820	18820	0
425	20241220	133300	119217850	18820	18820	18820	18820	0
426	20241220	133200	119217850	18820	18820	18820	18820	0
427	20241220	133100	119217850	18820	18820	18820	18820	0
428	20241220	133000	119217850	18820	18820	18820	18820	0
429	20241220	132900	119217850	18820	18820	18820	18820	0
430	20241220	132800	119217850	18820	18820	18820	18820	0
431	20241220	132700	119217850	18820	18820	18820	18820	0
432	20241220	132600	119217850	18820	18820	18820	18820	0
433	20241220	132500	119217850	18820	18820	18820	18820	0
434	20241220	132400	119217850	18820	18820	18820	18820	22
435	20241220	132300	118803810	18810	18810	18810	18810	0
436	20241220	132200	118803810	18810	18810	18810	18810	0
437	20241220	132100	118803810	18810	18810	18810	18810	0
438	20241220	132000	118803810	18810	18810	18810	18810	0
439	20241220	131900	118803810	18810	18810	18810	18810	0
440	20241220	131800	118803810	18810	18810	18810	18810	0
441	20241220	131700	118803810	18810	18810	18810	18810	0
442	20241220	131600	118803810	18810	18810	18810	18810	15
443	20241220	131500	118521660	18840	18840	18840	18840	0
444	20241220	131400	118521660	18840	18840	18840	18840	0
445	20241220	131300	118521660	18840	18840	18840	18840	0
446	20241220	131200	118521660	18840	18840	18840	18840	0
447	20241220	131100	118521660	18840	18840	18840	18840	0
448	20241220	131000	118521660	18840	18840	18840	18840	0
449	20241220	130900	118521660	18840	18830	18840	18830	35
450	20241220	130800	117862270	18830	18830	18830	18830	0
451	20241220	130700	117862270	18830	18830	18830	18830	0
452	20241220	130600	117862270	18830	18820	18830	18820	8
453	20241220	130500	117711670	18830	18830	18830	18830	0
454	20241220	130400	117711670	18830	18830	18830	18830	0
455	20241220	130300	117711670	18830	18830	18830	18830	0
456	20241220	130200	117711670	18830	18830	18830	18830	0
457	20241220	130100	117711670	18830	18830	18830	18830	0
458	20241220	130000	117711670	18830	18830	18830	18830	0
459	20241220	125900	117711670	18830	18830	18830	18830	2
460	20241220	125800	117674010	18850	18850	18850	18850	0
461	20241220	125700	117674010	18850	18850	18850	18850	0
462	20241220	125600	117674010	18850	18850	18850	18850	0
463	20241220	125500	117674010	18850	18850	18850	18850	0
464	20241220	125400	117674010	18850	18850	18850	18850	0
465	20241220	125300	117674010	18850	18850	18850	18850	0
466	20241220	125200	117674010	18850	18850	18850	18850	0
467	20241220	125100	117674010	18850	18850	18850	18850	0
468	20241220	125000	117674010	18850	18850	18850	18850	0
469	20241220	124900	117674010	18850	18850	18850	18850	0
470	20241220	124800	117674010	18850	18850	18850	18850	0
471	20241220	124700	117674010	18850	18850	18850	18850	0
472	20241220	124600	117674010	18850	18850	18850	18850	0
473	20241220	124500	117674010	18850	18850	18850	18850	0
474	20241220	124400	117674010	18850	18850	18850	18850	0
475	20241220	124300	117674010	18850	18850	18850	18850	0
476	20241220	124200	117674010	18850	18850	18850	18850	0
477	20241220	124100	117674010	18850	18850	18850	18850	0
478	20241220	124000	117674010	18850	18850	18850	18850	0
479	20241220	123900	117674010	18850	18850	18850	18850	0
480	20241220	123800	117674010	18850	18850	18850	18850	0
481	20241220	123700	117674010	18850	18820	18850	18820	14
482	20241220	123600	117410470	18820	18820	18820	18820	0
483	20241220	123500	117410470	18820	18820	18820	18820	0
484	20241220	123400	117410470	18820	18820	18820	18820	0
485	20241220	123300	117410470	18820	18820	18820	18820	0
486	20241220	123200	117410470	18820	18820	18820	18820	0
487	20241220	123100	117410470	18820	18820	18820	18820	0
488	20241220	123000	117410470	18820	18820	18820	18820	3
489	20241220	122900	117354010	18820	18820	18820	18820	0
490	20241220	122800	117354010	18820	18820	18820	18820	0
491	20241220	122700	117354010	18820	18820	18820	18820	0
492	20241220	122600	117354010	18820	18820	18820	18820	36
493	20241220	122500	116676490	18820	18820	18820	18820	0
494	20241220	122400	116676490	18820	18820	18820	18820	0
495	20241220	122300	116676490	18820	18820	18820	18820	0
496	20241220	122200	116676490	18820	18820	18820	18820	0
497	20241220	122100	116676490	18820	18820	18820	18820	0
498	20241220	122000	116676490	18820	18820	18820	18820	0
499	20241220	121900	116676490	18820	18820	18820	18820	0
500	20241220	121800	116676490	18820	18820	18820	18820	0
501	20241220	121700	116676490	18820	18820	18820	18820	0
502	20241220	121600	116676490	18820	18820	18820	18820	0
503	20241220	121500	116676490	18820	18820	18820	18820	0
504	20241220	121400	116676490	18820	18820	18820	18820	0
505	20241220	121300	116676490	18820	18820	18820	18820	0
506	20241220	121200	116676490	18820	18820	18820	18820	0
507	20241220	121100	116676490	18820	18820	18820	18820	0
508	20241220	121000	116676490	18820	18820	18820	18820	0
509	20241220	120900	116676490	18820	18820	18820	18820	0
510	20241220	120800	116676490	18820	18820	18820	18820	0
511	20241220	120700	116676490	18820	18820	18820	18820	0
512	20241220	120600	116676490	18820	18820	18820	18820	0
513	20241220	120500	116676490	18820	18820	18820	18820	0
514	20241220	120400	116676490	18820	18820	18820	18820	0
515	20241220	120300	116676490	18820	18820	18820	18820	0
516	20241220	120200	116676490	18820	18820	18820	18820	0
517	20241220	120100	116676490	18820	18820	18820	18820	0
518	20241220	120000	116676490	18820	18820	18820	18820	0
519	20241220	115900	116676490	18820	18820	18820	18820	5
520	20241220	115800	116582390	18820	18820	18820	18820	0
521	20241220	115700	116582390	18820	18820	18820	18820	412
522	20241220	115600	108828550	18800	18800	18800	18800	0
523	20241220	115500	108828550	18800	18800	18800	18800	1
524	20241220	115400	108809750	18800	18800	18800	18800	0
525	20241220	115300	108809750	18800	18800	18800	18800	0
526	20241220	115200	108809750	18800	18800	18800	18800	0
527	20241220	115100	108809750	18800	18800	18800	18800	0
528	20241220	115000	108809750	18800	18800	18800	18800	0
529	20241220	114900	108809750	18800	18800	18800	18800	0
530	20241220	114800	108809750	18800	18800	18800	18800	0
531	20241220	114700	108809750	18800	18800	18800	18800	0
532	20241220	114600	108809750	18800	18800	18800	18800	0
533	20241220	114500	108809750	18800	18800	18800	18800	1
534	20241220	114400	108790950	18790	18790	18790	18790	0
535	20241220	114300	108790950	18790	18790	18790	18790	501
536	20241220	114200	99377160	18790	18830	18830	18790	926
537	20241220	114100	81954360	18860	18860	18860	18860	0
538	20241220	114000	81954360	18860	18860	18860	18860	0
539	20241220	113900	81954360	18860	18860	18860	18860	0
540	20241220	113800	81954360	18860	18860	18860	18860	0
541	20241220	113700	81954360	18860	18860	18860	18860	1
542	20241220	113600	81935500	18840	18820	18840	18820	16
543	20241220	113500	81634100	18810	18810	18810	18810	0
544	20241220	113400	81634100	18810	18810	18810	18810	0
545	20241220	113300	81634100	18810	18810	18810	18810	0
546	20241220	113200	81634100	18810	18810	18810	18810	0
547	20241220	113100	81634100	18810	18810	18810	18810	0
548	20241220	113000	81634100	18810	18810	18810	18810	0
549	20241220	112900	81634100	18810	18810	18810	18810	0
550	20241220	112800	81634100	18810	18810	18810	18810	0
551	20241220	112700	81634100	18810	18810	18810	18810	0
552	20241220	112600	81634100	18810	18810	18810	18810	0
553	20241220	112500	81634100	18810	18810	18810	18810	0
554	20241220	112400	81634100	18810	18810	18810	18810	0
555	20241220	112300	81634100	18810	18820	18820	18810	4
556	20241220	112200	81558850	18810	18810	18810	18810	0
557	20241220	112100	81558850	18810	18810	18810	18810	0
558	20241220	112000	81558850	18810	18810	18810	18810	0
559	20241220	111900	81558850	18810	18810	18810	18810	0
560	20241220	111800	81558850	18810	18810	18810	18810	0
561	20241220	111700	81558850	18810	18810	18810	18810	0
562	20241220	111600	81558850	18810	18810	18810	18810	0
563	20241220	111500	81558850	18810	18810	18810	18810	0
564	20241220	111400	81558850	18810	18810	18810	18810	0
565	20241220	111300	81558850	18810	18810	18810	18810	0
566	20241220	111200	81558850	18810	18810	18810	18810	0
567	20241220	111100	81558850	18810	18810	18810	18810	0
568	20241220	111000	81558850	18810	18810	18810	18810	0
569	20241220	110900	81558850	18810	18810	18810	18800	197
570	20241220	110800	77855230	18820	18820	18820	18820	0
571	20241220	110700	77855230	18820	18820	18820	18820	3
572	20241220	110600	77798770	18820	18810	18820	18810	4
573	20241220	110500	77723510	18810	18820	18820	18800	502
574	20241220	110400	68281940	18820	18820	18820	18820	0
575	20241220	110300	68281940	18820	18820	18820	18820	0
576	20241220	110200	68281940	18820	18820	18820	18820	0
577	20241220	110100	68281940	18820	18820	18820	18820	5
578	20241220	110000	68187840	18820	18820	18820	18820	6
579	20241220	105900	68074920	18820	18820	18820	18820	0
580	20241220	105800	68074920	18820	18820	18820	18820	0
581	20241220	105700	68074920	18820	18820	18820	18820	21
582	20241220	105600	67679700	18840	18840	18840	18840	10
583	20241220	105500	67491300	18840	18840	18840	18840	0
584	20241220	105400	67491300	18840	18840	18840	18840	0
585	20241220	105300	67491300	18840	18840	18840	18840	0
586	20241220	105200	67491300	18840	18840	18840	18840	78
587	20241220	105100	66021780	18820	18820	18820	18820	0
588	20241220	105000	66021780	18820	18820	18820	18820	261
589	20241220	104900	61109760	18820	18840	18840	18820	646
590	20241220	104800	48945600	18850	18850	18850	18850	0
591	20241220	104700	48945600	18850	18850	18850	18850	0
592	20241220	104600	48945600	18850	18850	18850	18850	0
593	20241220	104500	48945600	18850	18850	18850	18850	0
594	20241220	104400	48945600	18850	18850	18850	18850	1
595	20241220	104300	48926750	18840	18840	18840	18840	0
596	20241220	104200	48926750	18840	18840	18840	18840	0
597	20241220	104100	48926750	18840	18840	18840	18840	0
598	20241220	104000	48926750	18840	18840	18840	18840	0
599	20241220	103900	48926750	18840	18840	18840	18840	15
600	20241220	103800	48644150	18860	18860	18860	18860	0
601	20241220	103700	48644150	18860	18860	18860	18860	0
602	20241220	103600	48644150	18860	18860	18860	18860	0
603	20241220	103500	48644150	18860	18860	18860	18860	0
604	20241220	103400	48644150	18860	18860	18860	18860	0
605	20241220	103300	48644150	18860	18860	18860	18860	0
606	20241220	103200	48644150	18860	18860	18860	18860	0
607	20241220	103100	48644150	18860	18860	18860	18860	0
608	20241220	103000	48644150	18860	18860	18860	18860	0
609	20241220	102900	48644150	18860	18860	18860	18860	1
610	20241220	102800	48625290	18860	18860	18860	18860	0
611	20241220	102700	48625290	18860	18870	18870	18840	201
612	20241220	102600	44835460	18870	18870	18870	18870	6
613	20241220	102500	44722240	18870	18870	18870	18870	1
614	20241220	102400	44703370	18870	18880	18880	18870	73
615	20241220	102300	43325850	18880	18880	18880	18880	0
616	20241220	102200	43325850	18880	18880	18880	18880	0
617	20241220	102100	43325850	18880	18880	18880	18880	0
618	20241220	102000	43325850	18880	18880	18880	18880	0
619	20241220	101900	43325850	18880	18880	18880	18880	20
620	20241220	101800	42948250	18880	18880	18880	18880	0
621	20241220	101700	42948250	18880	18880	18880	18880	0
622	20241220	101600	42948250	18880	18880	18880	18880	1
623	20241220	101500	42929370	18880	18880	18880	18880	4
624	20241220	101400	42853850	18880	18880	18880	18880	5
625	20241220	101300	42759450	18890	18880	18890	18880	20
626	20241220	101200	42381750	18880	18880	18880	18880	0
627	20241220	101100	42381750	18880	18880	18880	18880	3
628	20241220	101000	42325110	18890	19000	19000	18890	25
629	20241220	100900	41851850	19000	19000	19000	19000	0
630	20241220	100800	41851850	19000	19000	19000	19000	0
631	20241220	100700	41851850	19000	19000	19000	19000	1
632	20241220	100600	41832850	19000	19000	19000	19000	1
633	20241220	100500	41813850	18880	18880	18880	18880	0
634	20241220	100400	41813850	18880	18880	18880	18880	0
635	20241220	100300	41813850	18880	18880	18880	18880	0
636	20241220	100200	41813850	18880	18880	18880	18880	0
637	20241220	100100	41813850	18880	18880	18880	18880	0
638	20241220	100000	41813850	18880	18880	18880	18880	0
639	20241220	095900	41813850	18880	18880	18880	18880	0
640	20241220	095800	41813850	18880	18880	18880	18880	0
641	20241220	095700	41813850	18880	18880	18880	18880	0
642	20241220	095600	41813850	18880	18880	18880	18880	0
643	20241220	095500	41813850	18880	18880	18880	18880	0
644	20241220	095400	41813850	18880	18880	18880	18880	0
645	20241220	095300	41813850	18880	18880	18880	18880	0
646	20241220	095200	41813850	18880	18890	18890	18880	8
647	20241220	095100	41662800	18900	18920	18920	18900	20
648	20241220	095000	41284750	18900	18900	18900	18900	0
649	20241220	094900	41284750	18900	18900	18900	18900	0
650	20241220	094800	41284750	18900	18900	18900	18900	0
651	20241220	094700	41284750	18900	18900	18900	18900	0
652	20241220	094600	41284750	18900	18900	18900	18900	0
653	20241220	094500	41284750	18900	18900	18900	18900	9
654	20241220	094400	41114650	18900	18900	18900	18900	25
655	20241220	094300	40642150	18900	18900	18900	18900	2
656	20241220	094200	40604350	18840	18830	18840	18830	415
657	20241220	094100	32786720	18830	18830	18830	18830	21
658	20241220	094000	32391290	18830	18830	18830	18830	22
659	20241220	093900	31977030	18840	18830	18840	18830	24
660	20241220	093800	31525060	18840	18840	18840	18840	0
661	20241220	093700	31525060	18840	18840	18840	18840	0
662	20241220	093600	31525060	18840	18840	18840	18840	0
663	20241220	093500	31525060	18840	18840	18840	18840	5
664	20241220	093400	31430860	18850	18850	18850	18850	3
665	20241220	093300	31374310	18840	18840	18840	18840	0
666	20241220	093200	31374310	18840	18840	18840	18830	18
667	20241220	093100	31035210	18840	18830	18840	18830	12
668	20241220	093000	30809220	18820	18820	18820	18820	0
669	20241220	092900	30809220	18820	18820	18820	18820	0
670	20241220	092800	30809220	18820	18830	18830	18820	2
671	20241220	092700	30771570	18820	18820	18850	18820	235
672	20241220	092600	26348240	18810	18870	18870	18810	483
673	20241220	092500	17239900	18900	18890	18900	18870	13
674	20241220	092400	16994350	18890	18890	18890	18890	11
675	20241220	092300	16786560	18890	18890	18890	18890	0
676	20241220	092200	16786560	18890	18890	18890	18890	8
677	20241220	092100	16635440	18890	18900	18900	18880	78
678	20241220	092000	15162140	18890	18890	18890	18890	0
679	20241220	091900	15162140	18890	18890	18890	18890	0
680	20241220	091800	15162140	18890	18910	18910	18890	26
681	20241220	091700	14670790	18910	18930	18930	18910	16
682	20241220	091600	14367990	18950	18950	18950	18950	5
683	20241220	091500	14273240	19050	19050	19050	19050	0
684	20241220	091400	14273240	19050	19050	19050	19050	0
685	20241220	091300	14273240	19050	18960	19050	18950	32
686	20241220	091200	13664310	19070	19070	19070	19070	0
687	20241220	091100	13664310	19070	19070	19070	19070	0
688	20241220	091000	13664310	19070	19070	19070	19070	1
689	20241220	090900	13645240	19070	19010	19070	18960	118
690	20241220	090800	11403040	19090	19090	19090	19090	1
691	20241220	090700	11383950	19010	19010	19010	19010	1
692	20241220	090600	11364940	19000	19000	19000	19000	23
693	20241220	090500	10927940	19000	19010	19010	19000	250
694	20241220	090400	6177770	19140	19140	19140	19140	5
695	20241220	090300	6082070	19000	19080	19080	19000	309
696	20241220	090200	209880	19080	19080	19080	19080	0
697	20241220	090100	209880	19080	19080	19080	19080	0
698	20241220	090000	209880	19080	19080	19080	19080	11