KissMeData/215360/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204400	242351470	9810	9810	9810	9810	2557
3	20241220	204300	242351470	9810	9810	9810	9810	0
4	20241220	204200	242351470	9810	9810	9810	9810	0
5	20241220	204100	242351470	9810	9810	9810	9810	0
6	20241220	204000	242351470	9810	9810	9810	9810	0
7	20241220	203900	242351470	9810	9810	9810	9810	0
8	20241220	203800	242351470	9810	9810	9810	9810	0
9	20241220	203700	242351470	9810	9810	9810	9810	0
10	20241220	203600	242351470	9810	9810	9810	9810	0
11	20241220	203500	242351470	9810	9810	9810	9810	0
12	20241220	203400	242351470	9810	9810	9810	9810	0
13	20241220	203300	242351470	9810	9810	9810	9810	0
14	20241220	203200	242351470	9810	9810	9810	9810	0
15	20241220	203100	242351470	9810	9810	9810	9810	0
16	20241220	203000	242351470	9810	9810	9810	9810	0
17	20241220	202900	242351470	9810	9810	9810	9810	0
18	20241220	202800	242351470	9810	9810	9810	9810	0
19	20241220	202700	242351470	9810	9810	9810	9810	0
20	20241220	202600	242351470	9810	9810	9810	9810	0
21	20241220	202500	242351470	9810	9810	9810	9810	0
22	20241220	202400	242351470	9810	9810	9810	9810	0
23	20241220	202300	242351470	9810	9810	9810	9810	0
24	20241220	202200	242351470	9810	9810	9810	9810	0
25	20241220	202100	242351470	9810	9810	9810	9810	0
26	20241220	202000	242351470	9810	9810	9810	9810	0
27	20241220	201900	242351470	9810	9810	9810	9810	0
28	20241220	201800	242351470	9810	9810	9810	9810	0
29	20241220	201700	242351470	9810	9810	9810	9810	0
30	20241220	201600	242351470	9810	9810	9810	9810	0
31	20241220	201500	242351470	9810	9810	9810	9810	0
32	20241220	201400	242351470	9810	9810	9810	9810	2557
33	20241220	201300	242351470	9810	9810	9810	9810	0
34	20241220	201200	242351470	9810	9810	9810	9810	0
35	20241220	201100	242351470	9810	9810	9810	9810	0
36	20241220	201000	242351470	9810	9810	9810	9810	0
37	20241220	200900	242351470	9810	9810	9810	9810	0
38	20241220	200800	242351470	9810	9810	9810	9810	0
39	20241220	200700	242351470	9810	9810	9810	9810	0
40	20241220	200600	242351470	9810	9810	9810	9810	0
41	20241220	200500	242351470	9810	9810	9810	9810	0
42	20241220	200400	242351470	9810	9810	9810	9810	0
43	20241220	200300	242351470	9810	9810	9810	9810	0
44	20241220	200200	242351470	9810	9810	9810	9810	0
45	20241220	200100	242351470	9810	9810	9810	9810	0
46	20241220	200000	242351470	9810	9810	9810	9810	0
47	20241220	195900	242351470	9810	9810	9810	9810	0
48	20241220	195800	242351470	9810	9810	9810	9810	0
49	20241220	195700	242351470	9810	9810	9810	9810	0
50	20241220	195600	242351470	9810	9810	9810	9810	0
51	20241220	195500	242351470	9810	9810	9810	9810	0
52	20241220	195400	242351470	9810	9810	9810	9810	0
53	20241220	195300	242351470	9810	9810	9810	9810	0
54	20241220	195200	242351470	9810	9810	9810	9810	0
55	20241220	195100	242351470	9810	9810	9810	9810	0
56	20241220	195000	242351470	9810	9810	9810	9810	0
57	20241220	194900	242351470	9810	9810	9810	9810	0
58	20241220	194800	242351470	9810	9810	9810	9810	0
59	20241220	194700	242351470	9810	9810	9810	9810	0
60	20241220	194600	242351470	9810	9810	9810	9810	0
61	20241220	194500	242351470	9810	9810	9810	9810	0
62	20241220	194400	242351470	9810	9810	9810	9810	2557
63	20241220	194300	242351470	9810	9810	9810	9810	0
64	20241220	194200	242351470	9810	9810	9810	9810	0
65	20241220	194100	242351470	9810	9810	9810	9810	0
66	20241220	194000	242351470	9810	9810	9810	9810	0
67	20241220	193900	242351470	9810	9810	9810	9810	0
68	20241220	193800	242351470	9810	9810	9810	9810	0
69	20241220	193700	242351470	9810	9810	9810	9810	0
70	20241220	193600	242351470	9810	9810	9810	9810	0
71	20241220	193500	242351470	9810	9810	9810	9810	0
72	20241220	193400	242351470	9810	9810	9810	9810	0
73	20241220	193300	242351470	9810	9810	9810	9810	0
74	20241220	193200	242351470	9810	9810	9810	9810	0
75	20241220	193100	242351470	9810	9810	9810	9810	0
76	20241220	193000	242351470	9810	9810	9810	9810	0
77	20241220	192900	242351470	9810	9810	9810	9810	0
78	20241220	192800	242351470	9810	9810	9810	9810	0
79	20241220	192700	242351470	9810	9810	9810	9810	0
80	20241220	192600	242351470	9810	9810	9810	9810	0
81	20241220	192500	242351470	9810	9810	9810	9810	0
82	20241220	192400	242351470	9810	9810	9810	9810	0
83	20241220	192300	242351470	9810	9810	9810	9810	0
84	20241220	192200	242351470	9810	9810	9810	9810	0
85	20241220	192100	242351470	9810	9810	9810	9810	0
86	20241220	192000	242351470	9810	9810	9810	9810	0
87	20241220	191900	242351470	9810	9810	9810	9810	0
88	20241220	191800	242351470	9810	9810	9810	9810	0
89	20241220	191700	242351470	9810	9810	9810	9810	0
90	20241220	191600	242351470	9810	9810	9810	9810	0
91	20241220	191500	242351470	9810	9810	9810	9810	0
92	20241220	191400	242351470	9810	9810	9810	9810	2557
93	20241220	191300	242351470	9810	9810	9810	9810	0
94	20241220	191200	242351470	9810	9810	9810	9810	0
95	20241220	191100	242351470	9810	9810	9810	9810	0
96	20241220	191000	242351470	9810	9810	9810	9810	0
97	20241220	190900	242351470	9810	9810	9810	9810	0
98	20241220	190800	242351470	9810	9810	9810	9810	0
99	20241220	190700	242351470	9810	9810	9810	9810	0
100	20241220	190600	242351470	9810	9810	9810	9810	0
101	20241220	190500	242351470	9810	9810	9810	9810	0
102	20241220	190400	242351470	9810	9810	9810	9810	0
103	20241220	190300	242351470	9810	9810	9810	9810	0
104	20241220	190200	242351470	9810	9810	9810	9810	0
105	20241220	190100	242351470	9810	9810	9810	9810	0
106	20241220	190000	242351470	9810	9810	9810	9810	0
107	20241220	185900	242351470	9810	9810	9810	9810	0
108	20241220	185800	242351470	9810	9810	9810	9810	0
109	20241220	185700	242351470	9810	9810	9810	9810	0
110	20241220	185600	242351470	9810	9810	9810	9810	0
111	20241220	185500	242351470	9810	9810	9810	9810	0
112	20241220	185400	242351470	9810	9810	9810	9810	0
113	20241220	185300	242351470	9810	9810	9810	9810	0
114	20241220	185200	242351470	9810	9810	9810	9810	0
115	20241220	185100	242351470	9810	9810	9810	9810	0
116	20241220	185000	242351470	9810	9810	9810	9810	0
117	20241220	184900	242351470	9810	9810	9810	9810	0
118	20241220	184800	242351470	9810	9810	9810	9810	0
119	20241220	184700	242351470	9810	9810	9810	9810	0
120	20241220	184600	242351470	9810	9810	9810	9810	0
121	20241220	184500	242351470	9810	9810	9810	9810	0
122	20241220	184400	242351470	9810	9810	9810	9810	2557
123	20241220	184300	242351470	9810	9810	9810	9810	0
124	20241220	184200	242351470	9810	9810	9810	9810	0
125	20241220	184100	242351470	9810	9810	9810	9810	0
126	20241220	184000	242351470	9810	9810	9810	9810	0
127	20241220	183900	242351470	9810	9810	9810	9810	0
128	20241220	183800	242351470	9810	9810	9810	9810	0
129	20241220	183700	242351470	9810	9810	9810	9810	0
130	20241220	183600	242351470	9810	9810	9810	9810	0
131	20241220	183500	242351470	9810	9810	9810	9810	0
132	20241220	183400	242351470	9810	9810	9810	9810	0
133	20241220	183300	242351470	9810	9810	9810	9810	0
134	20241220	183200	242351470	9810	9810	9810	9810	0
135	20241220	183100	242351470	9810	9810	9810	9810	0
136	20241220	183000	242351470	9810	9810	9810	9810	0
137	20241220	182900	242351470	9810	9810	9810	9810	0
138	20241220	182800	242351470	9810	9810	9810	9810	0
139	20241220	182700	242351470	9810	9810	9810	9810	0
140	20241220	182600	242351470	9810	9810	9810	9810	0
141	20241220	182500	242351470	9810	9810	9810	9810	0
142	20241220	182400	242351470	9810	9810	9810	9810	0
143	20241220	182300	242351470	9810	9810	9810	9810	0
144	20241220	182200	242351470	9810	9810	9810	9810	0
145	20241220	182100	242351470	9810	9810	9810	9810	0
146	20241220	182000	242351470	9810	9810	9810	9810	0
147	20241220	181900	242351470	9810	9810	9810	9810	0
148	20241220	181800	242351470	9810	9810	9810	9810	0
149	20241220	181700	242351470	9810	9810	9810	9810	0
150	20241220	181600	242351470	9810	9810	9810	9810	0
151	20241220	181500	242351470	9810	9810	9810	9810	0
152	20241220	181400	242351470	9810	9810	9810	9810	2557
153	20241220	181300	242351470	9810	9810	9810	9810	0
154	20241220	181200	242351470	9810	9810	9810	9810	0
155	20241220	181100	242351470	9810	9810	9810	9810	0
156	20241220	181000	242351470	9810	9810	9810	9810	0
157	20241220	180900	242351470	9810	9810	9810	9810	0
158	20241220	180800	242351470	9810	9810	9810	9810	0
159	20241220	180700	242351470	9810	9810	9810	9810	0
160	20241220	180600	242351470	9810	9810	9810	9810	0
161	20241220	180500	242351470	9810	9810	9810	9810	0
162	20241220	180400	242351470	9810	9810	9810	9810	0
163	20241220	180300	242351470	9810	9810	9810	9810	0
164	20241220	180200	242351470	9810	9810	9810	9810	0
165	20241220	180100	242351470	9810	9810	9810	9810	0
166	20241220	180000	242351470	9810	9810	9810	9810	0
167	20241220	175900	242351470	9810	9810	9810	9810	0
168	20241220	175800	242351470	9810	9810	9810	9810	0
169	20241220	175700	242351470	9810	9810	9810	9810	0
170	20241220	175600	242351470	9810	9810	9810	9810	0
171	20241220	175500	242351470	9810	9810	9810	9810	0
172	20241220	175400	242351470	9810	9810	9810	9810	0
173	20241220	175300	242351470	9810	9810	9810	9810	0
174	20241220	175200	242351470	9810	9810	9810	9810	0
175	20241220	175100	242351470	9810	9810	9810	9810	0
176	20241220	175000	242351470	9810	9810	9810	9810	0
177	20241220	174900	242351470	9810	9810	9810	9810	0
178	20241220	174800	242351470	9810	9810	9810	9810	0
179	20241220	174700	242351470	9810	9810	9810	9810	0
180	20241220	174600	242351470	9810	9810	9810	9810	0
181	20241220	174500	242351470	9810	9810	9810	9810	0
182	20241220	174400	242351470	9810	9810	9810	9810	2557
183	20241220	174300	242351470	9810	9810	9810	9810	0
184	20241220	174200	242351470	9810	9810	9810	9810	0
185	20241220	174100	242351470	9810	9810	9810	9810	0
186	20241220	174000	242351470	9810	9810	9810	9810	0
187	20241220	173900	242351470	9810	9810	9810	9810	0
188	20241220	173800	242351470	9810	9810	9810	9810	0
189	20241220	173700	242351470	9810	9810	9810	9810	0
190	20241220	173600	242351470	9810	9810	9810	9810	0
191	20241220	173500	242351470	9810	9810	9810	9810	0
192	20241220	173400	242351470	9810	9810	9810	9810	0
193	20241220	173300	242351470	9810	9810	9810	9810	0
194	20241220	173200	242351470	9810	9810	9810	9810	0
195	20241220	173100	242351470	9810	9810	9810	9810	0
196	20241220	173000	242351470	9810	9810	9810	9810	0
197	20241220	172900	242351470	9810	9810	9810	9810	0
198	20241220	172800	242351470	9810	9810	9810	9810	0
199	20241220	172700	242351470	9810	9810	9810	9810	0
200	20241220	172600	242351470	9810	9810	9810	9810	0
201	20241220	172500	242351470	9810	9810	9810	9810	0
202	20241220	172400	242351470	9810	9810	9810	9810	0
203	20241220	172300	242351470	9810	9810	9810	9810	0
204	20241220	172200	242351470	9810	9810	9810	9810	0
205	20241220	172100	242351470	9810	9810	9810	9810	0
206	20241220	172000	242351470	9810	9810	9810	9810	0
207	20241220	171900	242351470	9810	9810	9810	9810	0
208	20241220	171800	242351470	9810	9810	9810	9810	0
209	20241220	171700	242351470	9810	9810	9810	9810	0
210	20241220	171600	242351470	9810	9810	9810	9810	0
211	20241220	171500	242351470	9810	9810	9810	9810	0
212	20241220	171400	242351470	9810	9810	9810	9810	2557
213	20241220	171300	242351470	9810	9810	9810	9810	0
214	20241220	171200	242351470	9810	9810	9810	9810	0
215	20241220	171100	242351470	9810	9810	9810	9810	0
216	20241220	171000	242351470	9810	9810	9810	9810	0
217	20241220	170900	242351470	9810	9810	9810	9810	0
218	20241220	170800	242351470	9810	9810	9810	9810	0
219	20241220	170700	242351470	9810	9810	9810	9810	0
220	20241220	170600	242351470	9810	9810	9810	9810	0
221	20241220	170500	242351470	9810	9810	9810	9810	0
222	20241220	170400	242351470	9810	9810	9810	9810	0
223	20241220	170300	242351470	9810	9810	9810	9810	0
224	20241220	170200	242351470	9810	9810	9810	9810	0
225	20241220	170100	242351470	9810	9810	9810	9810	0
226	20241220	170000	242351470	9810	9810	9810	9810	0
227	20241220	165900	242351470	9810	9810	9810	9810	0
228	20241220	165800	242351470	9810	9810	9810	9810	0
229	20241220	165700	242351470	9810	9810	9810	9810	0
230	20241220	165600	242351470	9810	9810	9810	9810	0
231	20241220	165500	242351470	9810	9810	9810	9810	0
232	20241220	165400	242351470	9810	9810	9810	9810	0
233	20241220	165300	242351470	9810	9810	9810	9810	0
234	20241220	165200	242351470	9810	9810	9810	9810	0
235	20241220	165100	242351470	9810	9810	9810	9810	0
236	20241220	165000	242351470	9810	9810	9810	9810	0
237	20241220	164900	242351470	9810	9810	9810	9810	0
238	20241220	164800	242351470	9810	9810	9810	9810	0
239	20241220	164700	242351470	9810	9810	9810	9810	0
240	20241220	164600	242351470	9810	9810	9810	9810	0
241	20241220	164500	242351470	9810	9810	9810	9810	0
242	20241220	164400	242351470	9810	9810	9810	9810	2557
243	20241220	164300	242351470	9810	9810	9810	9810	0
244	20241220	164200	242351470	9810	9810	9810	9810	0
245	20241220	164100	242351470	9810	9810	9810	9810	0
246	20241220	164000	242351470	9810	9810	9810	9810	0
247	20241220	163900	242351470	9810	9810	9810	9810	0
248	20241220	163800	242351470	9810	9810	9810	9810	0
249	20241220	163700	242351470	9810	9810	9810	9810	0
250	20241220	163600	242351470	9810	9810	9810	9810	0
251	20241220	163500	242351470	9810	9810	9810	9810	0
252	20241220	163400	242351470	9810	9810	9810	9810	0
253	20241220	163300	242351470	9810	9810	9810	9810	0
254	20241220	163200	242351470	9810	9810	9810	9810	0
255	20241220	163100	242351470	9810	9810	9810	9810	0
256	20241220	163000	242351470	9810	9810	9810	9810	0
257	20241220	162900	242351470	9810	9810	9810	9810	0
258	20241220	162800	242351470	9810	9810	9810	9810	0
259	20241220	162700	242351470	9810	9810	9810	9810	0
260	20241220	162600	242351470	9810	9810	9810	9810	0
261	20241220	162500	242351470	9810	9810	9810	9810	0
262	20241220	162400	242351470	9810	9810	9810	9810	0
263	20241220	162300	242351470	9810	9810	9810	9810	0
264	20241220	162200	242351470	9810	9810	9810	9810	0
265	20241220	162100	242351470	9810	9810	9810	9810	0
266	20241220	162000	242351470	9810	9810	9810	9810	0
267	20241220	161900	242351470	9810	9810	9810	9810	0
268	20241220	161800	242351470	9810	9810	9810	9810	0
269	20241220	161700	242351470	9810	9810	9810	9810	0
270	20241220	161600	242351470	9810	9810	9810	9810	0
271	20241220	161500	242351470	9810	9810	9810	9810	0
272	20241220	161400	242351470	9810	9810	9810	9810	2557
273	20241220	161300	242351470	9810	9810	9810	9810	0
274	20241220	161200	242351470	9810	9810	9810	9810	0
275	20241220	161100	242351470	9810	9810	9810	9810	0
276	20241220	161000	242351470	9810	9810	9810	9810	0
277	20241220	160900	242351470	9810	9810	9810	9810	0
278	20241220	160800	242351470	9810	9810	9810	9810	0
279	20241220	160700	242351470	9810	9810	9810	9810	0
280	20241220	160600	242351470	9810	9810	9810	9810	0
281	20241220	160500	242351470	9810	9810	9810	9810	0
282	20241220	160400	242351470	9810	9810	9810	9810	0
283	20241220	160300	242351470	9810	9810	9810	9810	0
284	20241220	160200	242351470	9810	9810	9810	9810	0
285	20241220	160100	242351470	9810	9810	9810	9810	0
286	20241220	160000	242351470	9810	9810	9810	9810	0
287	20241220	155900	242351470	9810	9810	9810	9810	0
288	20241220	155800	242351470	9810	9810	9810	9810	0
289	20241220	155700	242351470	9810	9810	9810	9810	0
290	20241220	155600	242351470	9810	9810	9810	9810	0
291	20241220	155500	242351470	9810	9810	9810	9810	0
292	20241220	155400	242351470	9810	9810	9810	9810	0
293	20241220	155300	242351470	9810	9810	9810	9810	0
294	20241220	155200	242351470	9810	9810	9810	9810	0
295	20241220	155100	242351470	9810	9810	9810	9810	0
296	20241220	155000	242351470	9810	9810	9810	9810	0
297	20241220	154900	242351470	9810	9810	9810	9810	0
298	20241220	154800	242351470	9810	9810	9810	9810	0
299	20241220	154700	242351470	9810	9810	9810	9810	0
300	20241220	154600	242351470	9810	9810	9810	9810	0
301	20241220	154500	242351470	9810	9810	9810	9810	0
302	20241220	154400	242351470	9810	9810	9810	9810	2557
303	20241220	154300	242351470	9810	9810	9810	9810	0
304	20241220	154200	242351470	9810	9810	9810	9810	0
305	20241220	154100	242351470	9810	9810	9810	9810	0
306	20241220	154000	242351470	9810	9810	9810	9810	0
307	20241220	153900	242351470	9810	9810	9810	9810	0
308	20241220	153800	242351470	9810	9810	9810	9810	0
309	20241220	153700	242351470	9810	9810	9810	9810	0
310	20241220	153600	242351470	9810	9810	9810	9810	0
311	20241220	153500	242351470	9810	9810	9810	9810	0
312	20241220	153400	242351470	9810	9810	9810	9810	0
313	20241220	153300	242351470	9810	9810	9810	9810	0
314	20241220	153200	242351470	9810	9810	9810	9810	0
315	20241220	153100	242351470	9810	9810	9810	9810	0
316	20241220	153000	242351470	9810	9810	9810	9810	2557
317	20241220	152900	217267300	9780	9780	9780	9780	0
318	20241220	152800	217267300	9780	9780	9780	9780	0
319	20241220	152700	217267300	9780	9780	9780	9780	0
320	20241220	152600	217267300	9780	9780	9780	9780	0
321	20241220	152500	217267300	9780	9780	9780	9780	0
322	20241220	152400	217267300	9780	9780	9780	9780	0
323	20241220	152300	217267300	9780	9780	9780	9780	0
324	20241220	152200	217267300	9780	9780	9780	9780	0
325	20241220	152100	217267300	9780	9780	9780	9780	0
326	20241220	152000	217267300	9780	9780	9780	9780	0
327	20241220	151900	217267300	9780	9780	9780	9780	21
328	20241220	151800	217061920	9780	9780	9780	9780	32
329	20241220	151700	216748960	9800	9800	9800	9800	0
330	20241220	151600	216748960	9800	9800	9800	9800	0
331	20241220	151500	216748960	9800	9800	9800	9800	0
332	20241220	151400	216748960	9800	9800	9800	9800	0
333	20241220	151300	216748960	9800	9790	9800	9790	10
334	20241220	151200	216651020	9780	9780	9780	9780	1
335	20241220	151100	216641240	9830	9830	9830	9830	0
336	20241220	151000	216641240	9830	9830	9830	9830	0
337	20241220	150900	216641240	9830	9830	9830	9830	0
338	20241220	150800	216641240	9830	9830	9830	9830	0
339	20241220	150700	216641240	9830	9830	9830	9830	0
340	20241220	150600	216641240	9830	9830	9830	9830	0
341	20241220	150500	216641240	9830	9830	9830	9830	0
342	20241220	150400	216641240	9830	9800	9830	9800	5
343	20241220	150300	216592160	9780	9780	9780	9780	0
344	20241220	150200	216592160	9780	9780	9780	9780	2
345	20241220	150100	216572600	9790	9770	9790	9770	300
346	20241220	150000	213639820	9750	9770	9770	9750	380
347	20241220	145900	209934220	9790	9790	9790	9790	0
348	20241220	145800	209934220	9790	9790	9790	9790	0
349	20241220	145700	209934220	9790	9790	9790	9790	2
350	20241220	145600	209914640	9800	9790	9800	9790	300
351	20241220	145500	206977370	9790	9780	9790	9760	140
352	20241220	145400	205610650	9800	9800	9800	9800	0
353	20241220	145300	205610650	9800	9800	9800	9800	5
354	20241220	145200	205561650	9780	9780	9780	9780	0
355	20241220	145100	205561650	9780	9780	9780	9780	0
356	20241220	145000	205561650	9780	9780	9780	9780	0
357	20241220	144900	205561650	9780	9790	9830	9760	16
358	20241220	144800	205404930	9770	9770	9770	9770	0
359	20241220	144700	205404930	9770	9770	9770	9770	0
360	20241220	144600	205404930	9770	9770	9770	9770	0
361	20241220	144500	205404930	9770	9750	9800	9750	504
362	20241220	144400	200465990	9740	9720	9740	9720	6
363	20241220	144300	200407610	9730	9770	9780	9730	166
364	20241220	144200	198792270	9750	9750	9750	9750	2
365	20241220	144100	198772770	9770	9750	9770	9750	31
366	20241220	144000	198470460	9780	9780	9780	9780	300
367	20241220	143900	195536460	9780	9780	9780	9780	150
368	20241220	143800	194069460	9780	9780	9780	9780	1
369	20241220	143700	194059680	9760	9760	9760	9760	0
370	20241220	143600	194059680	9760	9760	9760	9760	0
371	20241220	143500	194059680	9760	9760	9760	9760	10
372	20241220	143400	193962080	9770	9780	9800	9770	228
373	20241220	143300	191728420	9780	9780	9780	9780	509
374	20241220	143200	186750400	9770	9790	9790	9770	230
375	20241220	143100	184503000	9790	9800	9800	9790	40
376	20241220	143000	184111200	9810	9740	9930	9740	1010
377	20241220	142900	174139450	9740	9740	9740	9740	0
378	20241220	142800	174139450	9740	9740	9740	9740	0
379	20241220	142700	174139450	9740	9740	9740	9740	0
380	20241220	142600	174139450	9740	9740	9740	9740	6
381	20241220	142500	174081010	9800	9800	9800	9800	1
382	20241220	142400	174071210	9740	9710	9810	9710	203
383	20241220	142300	172099000	9800	9800	9800	9800	0
384	20241220	142200	172099000	9800	9800	9800	9800	0
385	20241220	142100	172099000	9800	9720	9800	9720	301
386	20241220	142000	169161400	9720	9720	9720	9720	4
387	20241220	141900	169122520	9730	9730	9730	9730	0
388	20241220	141800	169122520	9730	9730	9730	9730	0
389	20241220	141700	169122520	9730	9740	9740	9730	11
390	20241220	141600	169015480	9810	9810	9810	9810	0
391	20241220	141500	169015480	9810	9810	9810	9810	0
392	20241220	141400	169015480	9810	9750	9810	9750	2
393	20241220	141300	168995920	9810	9810	9810	9810	0
394	20241220	141200	168995920	9810	9810	9810	9810	0
395	20241220	141100	168995920	9810	9810	9810	9810	0
396	20241220	141000	168995920	9810	9810	9810	9810	0
397	20241220	140900	168995920	9810	9810	9810	9810	0
398	20241220	140800	168995920	9810	9750	9810	9750	399
399	20241220	140700	165091390	9740	9740	9740	9740	2
400	20241220	140600	165071910	9760	9760	9760	9760	0
401	20241220	140500	165071910	9760	9760	9760	9760	0
402	20241220	140400	165071910	9760	9760	9760	9760	0
403	20241220	140300	165071910	9760	9760	9760	9760	0
404	20241220	140200	165071910	9760	9760	9760	9760	0
405	20241220	140100	165071910	9760	9750	9760	9750	32
406	20241220	140000	164759660	9770	9770	9770	9770	0
407	20241220	135900	164759660	9770	9770	9770	9770	0
408	20241220	135800	164759660	9770	9770	9770	9770	0
409	20241220	135700	164759660	9770	9770	9770	9770	1
410	20241220	135600	164749890	9700	9700	9700	9700	0
411	20241220	135500	164749890	9700	9700	9700	9700	0
412	20241220	135400	164749890	9700	9700	9700	9700	1
413	20241220	135300	164740190	9700	9700	9700	9700	210
414	20241220	135200	162703190	9700	9700	9700	9700	0
415	20241220	135100	162703190	9700	9700	9700	9700	1
416	20241220	135000	162693490	9680	9680	9680	9680	124
417	20241220	134900	161493170	9680	9680	9680	9680	0
418	20241220	134800	161493170	9680	9680	9680	9680	0
419	20241220	134700	161493170	9680	9700	9700	9680	300
420	20241220	134600	158587020	9790	9790	9790	9790	0
421	20241220	134500	158587020	9790	9790	9790	9790	0
422	20241220	134400	158587020	9790	9790	9790	9790	0
423	20241220	134300	158587020	9790	9790	9790	9790	0
424	20241220	134200	158587020	9790	9790	9790	9790	0
425	20241220	134100	158587020	9790	9790	9790	9790	0
426	20241220	134000	158587020	9790	9790	9790	9790	0
427	20241220	133900	158587020	9790	9710	9790	9710	2
428	20241220	133800	158567520	9790	9700	9790	9700	10
429	20241220	133700	158469960	9700	9700	9700	9700	0
430	20241220	133600	158469960	9700	9700	9700	9700	300
431	20241220	133500	155559960	9700	9700	9700	9670	1012
432	20241220	133400	145757020	9800	9800	9800	9800	0
433	20241220	133300	145757020	9800	9800	9800	9800	0
434	20241220	133200	145757020	9800	9800	9800	9800	0
435	20241220	133100	145757020	9800	9690	9800	9690	274
436	20241220	133000	143093080	9720	9720	9720	9720	0
437	20241220	132900	143093080	9720	9690	9720	9690	2
438	20241220	132800	143073670	9720	9720	9720	9720	0
439	20241220	132700	143073670	9720	9720	9720	9720	0
440	20241220	132600	143073670	9720	9720	9720	9720	0
441	20241220	132500	143073670	9720	9720	9720	9720	0
442	20241220	132400	143073670	9720	9690	9720	9690	5
443	20241220	132300	143025190	9710	9710	9710	9710	2
444	20241220	132200	143005770	9720	9720	9720	9720	0
445	20241220	132100	143005770	9720	9720	9720	9720	0
446	20241220	132000	143005770	9720	9730	9730	9720	5
447	20241220	131900	142957150	9810	9810	9810	9810	0
448	20241220	131800	142957150	9810	9810	9810	9810	0
449	20241220	131700	142957150	9810	9810	9810	9810	0
450	20241220	131600	142957150	9810	9810	9810	9810	0
451	20241220	131500	142957150	9810	9750	9810	9750	4
452	20241220	131400	142918030	9810	9810	9810	9810	0
453	20241220	131300	142918030	9810	9690	9810	9690	202
454	20241220	131200	140956210	9810	9690	9810	9690	100
455	20241220	131100	139981570	9690	9690	9690	9690	0
456	20241220	131000	139981570	9690	9690	9690	9690	0
457	20241220	130900	139981570	9690	9690	9690	9690	0
458	20241220	130800	139981570	9690	9690	9690	9690	0
459	20241220	130700	139981570	9690	9690	9690	9690	0
460	20241220	130600	139981570	9690	9680	9690	9680	400
461	20241220	130500	136105580	9690	9690	9690	9690	0
462	20241220	130400	136105580	9690	9690	9690	9690	0
463	20241220	130300	136105580	9690	9690	9690	9690	0
464	20241220	130200	136105580	9690	9690	9690	9690	0
465	20241220	130100	136105580	9690	9690	9690	9690	0
466	20241220	130000	136105580	9690	9690	9690	9690	0
467	20241220	125900	136105580	9690	9690	9690	9690	0
468	20241220	125800	136105580	9690	9690	9690	9690	0
469	20241220	125700	136105580	9690	9690	9690	9690	0
470	20241220	125600	136105580	9690	9690	9690	9690	0
471	20241220	125500	136105580	9690	9690	9690	9690	0
472	20241220	125400	136105580	9690	9690	9690	9690	0
473	20241220	125300	136105580	9690	9640	9690	9640	882
474	20241220	125200	127593590	9640	9660	9660	9640	2734
475	20241220	125100	101210160	9670	9660	9670	9660	3
476	20241220	125000	101181160	9630	9630	9630	9630	773
477	20241220	124900	93737170	9660	9660	9660	9660	0
478	20241220	124800	93737170	9660	9660	9660	9660	0
479	20241220	124700	93737170	9660	9660	9660	9660	3
480	20241220	124600	93708190	9630	9630	9630	9630	0
481	20241220	124500	93708190	9630	9640	9640	9630	100
482	20241220	124400	92745020	9690	9690	9690	9690	0
483	20241220	124300	92745020	9690	9690	9690	9690	0
484	20241220	124200	92745020	9690	9690	9690	9690	0
485	20241220	124100	92745020	9690	9690	9690	9690	0
486	20241220	124000	92745020	9690	9690	9690	9690	0
487	20241220	123900	92745020	9690	9690	9690	9690	0
488	20241220	123800	92745020	9690	9690	9690	9690	0
489	20241220	123700	92745020	9690	9690	9690	9690	2
490	20241220	123600	92725640	9690	9680	9690	9680	11
491	20241220	123500	92619120	9660	9660	9660	9660	0
492	20241220	123400	92619120	9660	9660	9660	9660	0
493	20241220	123300	92619120	9660	9660	9660	9660	0
494	20241220	123200	92619120	9660	9660	9660	9660	0
495	20241220	123100	92619120	9660	9660	9660	9660	0
496	20241220	123000	92619120	9660	9660	9660	9660	0
497	20241220	122900	92619120	9660	9660	9660	9660	0
498	20241220	122800	92619120	9660	9660	9660	9660	0
499	20241220	122700	92619120	9660	9670	9670	9630	3336
500	20241220	122600	60466870	9670	9670	9670	9670	0
501	20241220	122500	60466870	9670	9670	9670	9670	0
502	20241220	122400	60466870	9670	9670	9670	9670	0
503	20241220	122300	60466870	9670	9670	9670	9670	0
504	20241220	122200	60466870	9670	9670	9670	9670	0
505	20241220	122100	60466870	9670	9670	9670	9670	0
506	20241220	122000	60466870	9670	9670	9670	9670	41
507	20241220	121900	60070400	9670	9670	9670	9670	0
508	20241220	121800	60070400	9670	9670	9670	9670	0
509	20241220	121700	60070400	9670	9670	9670	9670	9
510	20241220	121600	59983370	9680	9680	9680	9680	0
511	20241220	121500	59983370	9680	9680	9680	9680	39
512	20241220	121400	59605850	9670	9670	9670	9670	0
513	20241220	121300	59605850	9670	9670	9670	9670	0
514	20241220	121200	59605850	9670	9670	9670	9670	0
515	20241220	121100	59605850	9670	9670	9670	9670	30
516	20241220	121000	59315750	9670	9670	9670	9670	0
517	20241220	120900	59315750	9670	9670	9670	9670	0
518	20241220	120800	59315750	9670	9670	9670	9670	0
519	20241220	120700	59315750	9670	9670	9670	9670	0
520	20241220	120600	59315750	9670	9670	9670	9670	0
521	20241220	120500	59315750	9670	9660	9670	9650	320
522	20241220	120400	56227310	9680	9680	9680	9680	0
523	20241220	120300	56227310	9680	9680	9680	9680	5
524	20241220	120200	56178910	9660	9690	9690	9660	315
525	20241220	120100	53130880	9720	9720	9720	9720	0
526	20241220	120000	53130880	9720	9720	9720	9720	0
527	20241220	115900	53130880	9720	9720	9720	9720	0
528	20241220	115800	53130880	9720	9720	9720	9720	0
529	20241220	115700	53130880	9720	9720	9720	9720	0
530	20241220	115600	53130880	9720	9720	9720	9720	0
531	20241220	115500	53130880	9720	9720	9720	9720	0
532	20241220	115400	53130880	9720	9720	9720	9720	3
533	20241220	115300	53101720	9720	9720	9720	9720	0
534	20241220	115200	53101720	9720	9720	9720	9720	0
535	20241220	115100	53101720	9720	9720	9720	9720	10
536	20241220	115000	53004520	9700	9720	9720	9700	117
537	20241220	114900	51869580	9750	9750	9750	9750	0
538	20241220	114800	51869580	9750	9750	9750	9750	0
539	20241220	114700	51869580	9750	9750	9750	9750	0
540	20241220	114600	51869580	9750	9750	9750	9750	0
541	20241220	114500	51869580	9750	9750	9750	9750	0
542	20241220	114400	51869580	9750	9750	9750	9750	0
543	20241220	114300	51869580	9750	9750	9750	9750	0
544	20241220	114200	51869580	9750	9750	9750	9750	0
545	20241220	114100	51869580	9750	9750	9750	9750	0
546	20241220	114000	51869580	9750	9750	9750	9750	0
547	20241220	113900	51869580	9750	9750	9750	9750	0
548	20241220	113800	51869580	9750	9750	9750	9750	0
549	20241220	113700	51869580	9750	9750	9750	9750	0
550	20241220	113600	51869580	9750	9750	9750	9750	1
551	20241220	113500	51859830	9750	9750	9750	9750	0
552	20241220	113400	51859830	9750	9750	9750	9750	0
553	20241220	113300	51859830	9750	9750	9750	9750	0
554	20241220	113200	51859830	9750	9750	9750	9750	0
555	20241220	113100	51859830	9750	9750	9750	9750	0
556	20241220	113000	51859830	9750	9720	9750	9720	30
557	20241220	112900	51567410	9750	9750	9750	9750	0
558	20241220	112800	51567410	9750	9750	9750	9750	0
559	20241220	112700	51567410	9750	9750	9750	9750	0
560	20241220	112600	51567410	9750	9750	9750	9750	0
561	20241220	112500	51567410	9750	9750	9750	9750	0
562	20241220	112400	51567410	9750	9750	9750	9750	0
563	20241220	112300	51567410	9750	9700	9750	9700	85
564	20241220	112200	50742860	9700	9700	9700	9700	10
565	20241220	112100	50645860	9700	9700	9700	9700	0
566	20241220	112000	50645860	9700	9700	9700	9700	0
567	20241220	111900	50645860	9700	9700	9700	9700	10
568	20241220	111800	50548860	9700	9700	9700	9700	0
569	20241220	111700	50548860	9700	9700	9700	9700	0
570	20241220	111600	50548860	9700	9700	9700	9700	0
571	20241220	111500	50548860	9700	9680	9700	9680	47
572	20241220	111400	50093680	9670	9670	9670	9670	0
573	20241220	111300	50093680	9670	9680	9680	9670	67
574	20241220	111200	49445170	9680	9680	9680	9680	2
575	20241220	111100	49425810	9680	9680	9680	9680	0
576	20241220	111000	49425810	9680	9680	9680	9680	0
577	20241220	110900	49425810	9680	9680	9680	9680	0
578	20241220	110800	49425810	9680	9680	9680	9680	0
579	20241220	110700	49425810	9680	9680	9680	9680	0
580	20241220	110600	49425810	9680	9680	9680	9680	0
581	20241220	110500	49425810	9680	9680	9680	9680	0
582	20241220	110400	49425810	9680	9680	9680	9680	0
583	20241220	110300	49425810	9680	9680	9680	9680	3
584	20241220	110200	49396770	9700	9700	9700	9700	30
585	20241220	110100	49105770	9700	9700	9700	9700	0
586	20241220	110000	49105770	9700	9700	9700	9700	0
587	20241220	105900	49105770	9700	9670	9700	9670	30
588	20241220	105800	48815640	9680	9680	9680	9680	1
589	20241220	105700	48805960	9710	9690	9710	9690	31
590	20241220	105600	48505550	9690	9690	9690	9690	0
591	20241220	105500	48505550	9690	9690	9690	9690	1
592	20241220	105400	48495860	9700	9700	9700	9700	0
593	20241220	105300	48495860	9700	9720	9720	9700	197
594	20241220	105200	46584630	9750	9750	9750	9750	0
595	20241220	105100	46584630	9750	9750	9750	9750	0
596	20241220	105000	46584630	9750	9750	9750	9750	0
597	20241220	104900	46584630	9750	9750	9750	9750	0
598	20241220	104800	46584630	9750	9750	9750	9750	0
599	20241220	104700	46584630	9750	9750	9750	9750	0
600	20241220	104600	46584630	9750	9750	9750	9750	0
601	20241220	104500	46584630	9750	9750	9750	9750	0
602	20241220	104400	46584630	9750	9750	9750	9750	0
603	20241220	104300	46584630	9750	9750	9750	9750	0
604	20241220	104200	46584630	9750	9750	9750	9750	0
605	20241220	104100	46584630	9750	9750	9750	9750	0
606	20241220	104000	46584630	9750	9750	9750	9750	1
607	20241220	103900	46574880	9750	9750	9750	9750	0
608	20241220	103800	46574880	9750	9750	9750	9750	0
609	20241220	103700	46574880	9750	9750	9750	9750	3
610	20241220	103600	46545630	9750	9750	9750	9750	0
611	20241220	103500	46545630	9750	9750	9750	9750	0
612	20241220	103400	46545630	9750	9750	9750	9750	0
613	20241220	103300	46545630	9750	9750	9750	9750	0
614	20241220	103200	46545630	9750	9750	9750	9750	1
615	20241220	103100	46535880	9630	9630	9630	9630	0
616	20241220	103000	46535880	9630	9630	9630	9630	0
617	20241220	102900	46535880	9630	9730	9730	9600	1092
618	20241220	102800	35977050	9750	9750	9750	9750	0
619	20241220	102700	35977050	9750	9750	9750	9750	0
620	20241220	102600	35977050	9750	9750	9750	9750	0
621	20241220	102500	35977050	9750	9750	9750	9750	0
622	20241220	102400	35977050	9750	9750	9750	9750	0
623	20241220	102300	35977050	9750	9750	9750	9750	0
624	20241220	102200	35977050	9750	9750	9750	9750	150
625	20241220	102100	34514550	9750	9750	9750	9750	0
626	20241220	102000	34514550	9750	9750	9750	9750	201
627	20241220	101900	32554800	9750	9750	9750	9750	0
628	20241220	101800	32554800	9750	9790	9790	9750	1335
629	20241220	101700	19512430	9800	9800	9800	9800	0
630	20241220	101600	19512430	9800	9800	9800	9800	0
631	20241220	101500	19512430	9800	9800	9800	9800	0
632	20241220	101400	19512430	9800	9800	9800	9800	0
633	20241220	101300	19512430	9800	9820	9820	9800	223
634	20241220	101200	17327010	9800	9800	9800	9800	0
635	20241220	101100	17327010	9800	9800	9800	9800	0
636	20241220	101000	17327010	9800	9800	9800	9800	0
637	20241220	100900	17327010	9800	9800	9800	9800	0
638	20241220	100800	17327010	9800	9800	9800	9800	0
639	20241220	100700	17327010	9800	9800	9800	9800	2
640	20241220	100600	17307410	9860	9860	9860	9860	0
641	20241220	100500	17307410	9860	9860	9860	9860	0
642	20241220	100400	17307410	9860	9860	9860	9860	0
643	20241220	100300	17307410	9860	9860	9860	9860	0
644	20241220	100200	17307410	9860	9860	9860	9860	0
645	20241220	100100	17307410	9860	9860	9860	9860	0
646	20241220	100000	17307410	9860	9860	9860	9860	0
647	20241220	095900	17307410	9860	9860	9860	9860	0
648	20241220	095800	17307410	9860	9860	9860	9860	0
649	20241220	095700	17307410	9860	9860	9860	9860	0
650	20241220	095600	17307410	9860	9860	9860	9860	0
651	20241220	095500	17307410	9860	9860	9860	9860	0
652	20241220	095400	17307410	9860	9860	9860	9860	0
653	20241220	095300	17307410	9860	9860	9860	9860	0
654	20241220	095200	17307410	9860	9860	9860	9860	0
655	20241220	095100	17307410	9860	9860	9860	9860	0
656	20241220	095000	17307410	9860	9860	9860	9860	0
657	20241220	094900	17307410	9860	9860	9860	9860	0
658	20241220	094800	17307410	9860	9860	9860	9860	0
659	20241220	094700	17307410	9860	9860	9860	9860	0
660	20241220	094600	17307410	9860	9860	9860	9860	0
661	20241220	094500	17307410	9860	9860	9860	9860	0
662	20241220	094400	17307410	9860	9850	9860	9850	2
663	20241220	094300	17287700	9810	9810	9810	9810	0
664	20241220	094200	17287700	9810	9810	9810	9810	22
665	20241220	094100	17071880	9800	9800	9800	9800	0
666	20241220	094000	17071880	9800	9800	9800	9800	0
667	20241220	093900	17071880	9800	9800	9800	9800	1
668	20241220	093800	17062080	9760	9760	9760	9760	0
669	20241220	093700	17062080	9760	9760	9760	9760	0
670	20241220	093600	17062080	9760	9760	9760	9760	0
671	20241220	093500	17062080	9760	9760	9760	9760	0
672	20241220	093400	17062080	9760	9760	9760	9760	11
673	20241220	093300	16954720	9750	9750	9750	9750	0
674	20241220	093200	16954720	9750	9750	9750	9750	150
675	20241220	093100	15492220	9810	9810	9810	9810	0
676	20241220	093000	15492220	9810	9810	9810	9810	0
677	20241220	092900	15492220	9810	9810	9810	9810	0
678	20241220	092800	15492220	9810	9810	9810	9810	5
679	20241220	092700	15443170	9760	9760	9760	9760	0
680	20241220	092600	15443170	9760	9760	9760	9760	73
681	20241220	092500	14730690	9800	9800	9800	9800	0
682	20241220	092400	14730690	9800	9800	9800	9800	6
683	20241220	092300	14671890	9800	9800	9800	9800	142
684	20241220	092200	13280290	9800	9800	9800	9800	0
685	20241220	092100	13280290	9800	9800	9800	9800	0
686	20241220	092000	13280290	9800	9800	9800	9800	0
687	20241220	091900	13280290	9800	9800	9800	9800	0
688	20241220	091800	13280290	9800	9800	9800	9800	0
689	20241220	091700	13280290	9800	9820	9820	9800	32
690	20241220	091600	12966090	9800	9800	9800	9800	0
691	20241220	091500	12966090	9800	9810	9810	9800	295
692	20241220	091400	10072800	9810	9870	9870	9810	557
693	20241220	091300	4596980	9890	9890	9890	9890	0
694	20241220	091200	4596980	9890	9890	9890	9890	0
695	20241220	091100	4596980	9890	9890	9890	9890	1
696	20241220	091000	4587090	9890	9890	9890	9890	0
697	20241220	090900	4587090	9890	9890	9890	9890	0
698	20241220	090800	4587090	9890	9890	9890	9890	0
699	20241220	090700	4587090	9890	9890	9890	9890	0
700	20241220	090600	4587090	9890	9890	9890	9890	0
701	20241220	090500	4587090	9890	9900	9900	9890	352
702	20241220	090400	1102310	9890	10000	10000	9890	8
703	20241220	090300	1023040	9920	9920	9920	9920	0
704	20241220	090200	1023040	9920	9920	9920	9920	0
705	20241220	090100	1023040	9920	9940	9940	9920	85
706	20241220	090000	179740	9960	10000	10000	9960	18