KissMeData/241520/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205300	261267775	2935	2935	2935	2935	1212
3	20241220	205200	261267775	2935	2935	2935	2935	0
4	20241220	205100	261267775	2935	2935	2935	2935	0
5	20241220	205000	261267775	2935	2935	2935	2935	0
6	20241220	204900	261267775	2935	2935	2935	2935	0
7	20241220	204800	261267775	2935	2935	2935	2935	0
8	20241220	204700	261267775	2935	2935	2935	2935	0
9	20241220	204600	261267775	2935	2935	2935	2935	0
10	20241220	204500	261267775	2935	2935	2935	2935	0
11	20241220	204400	261267775	2935	2935	2935	2935	0
12	20241220	204300	261267775	2935	2935	2935	2935	0
13	20241220	204200	261267775	2935	2935	2935	2935	0
14	20241220	204100	261267775	2935	2935	2935	2935	0
15	20241220	204000	261267775	2935	2935	2935	2935	0
16	20241220	203900	261267775	2935	2935	2935	2935	0
17	20241220	203800	261267775	2935	2935	2935	2935	0
18	20241220	203700	261267775	2935	2935	2935	2935	0
19	20241220	203600	261267775	2935	2935	2935	2935	0
20	20241220	203500	261267775	2935	2935	2935	2935	0
21	20241220	203400	261267775	2935	2935	2935	2935	0
22	20241220	203300	261267775	2935	2935	2935	2935	0
23	20241220	203200	261267775	2935	2935	2935	2935	0
24	20241220	203100	261267775	2935	2935	2935	2935	0
25	20241220	203000	261267775	2935	2935	2935	2935	0
26	20241220	202900	261267775	2935	2935	2935	2935	0
27	20241220	202800	261267775	2935	2935	2935	2935	0
28	20241220	202700	261267775	2935	2935	2935	2935	0
29	20241220	202600	261267775	2935	2935	2935	2935	0
30	20241220	202500	261267775	2935	2935	2935	2935	0
31	20241220	202400	261267775	2935	2935	2935	2935	0
32	20241220	202300	261267775	2935	2935	2935	2935	1212
33	20241220	202200	261267775	2935	2935	2935	2935	0
34	20241220	202100	261267775	2935	2935	2935	2935	0
35	20241220	202000	261267775	2935	2935	2935	2935	0
36	20241220	201900	261267775	2935	2935	2935	2935	0
37	20241220	201800	261267775	2935	2935	2935	2935	0
38	20241220	201700	261267775	2935	2935	2935	2935	0
39	20241220	201600	261267775	2935	2935	2935	2935	0
40	20241220	201500	261267775	2935	2935	2935	2935	0
41	20241220	201400	261267775	2935	2935	2935	2935	0
42	20241220	201300	261267775	2935	2935	2935	2935	0
43	20241220	201200	261267775	2935	2935	2935	2935	0
44	20241220	201100	261267775	2935	2935	2935	2935	0
45	20241220	201000	261267775	2935	2935	2935	2935	0
46	20241220	200900	261267775	2935	2935	2935	2935	0
47	20241220	200800	261267775	2935	2935	2935	2935	0
48	20241220	200700	261267775	2935	2935	2935	2935	0
49	20241220	200600	261267775	2935	2935	2935	2935	0
50	20241220	200500	261267775	2935	2935	2935	2935	0
51	20241220	200400	261267775	2935	2935	2935	2935	0
52	20241220	200300	261267775	2935	2935	2935	2935	0
53	20241220	200200	261267775	2935	2935	2935	2935	0
54	20241220	200100	261267775	2935	2935	2935	2935	0
55	20241220	200000	261267775	2935	2935	2935	2935	0
56	20241220	195900	261267775	2935	2935	2935	2935	0
57	20241220	195800	261267775	2935	2935	2935	2935	0
58	20241220	195700	261267775	2935	2935	2935	2935	0
59	20241220	195600	261267775	2935	2935	2935	2935	0
60	20241220	195500	261267775	2935	2935	2935	2935	0
61	20241220	195400	261267775	2935	2935	2935	2935	0
62	20241220	195300	261267775	2935	2935	2935	2935	1212
63	20241220	195200	261267775	2935	2935	2935	2935	0
64	20241220	195100	261267775	2935	2935	2935	2935	0
65	20241220	195000	261267775	2935	2935	2935	2935	0
66	20241220	194900	261267775	2935	2935	2935	2935	0
67	20241220	194800	261267775	2935	2935	2935	2935	0
68	20241220	194700	261267775	2935	2935	2935	2935	0
69	20241220	194600	261267775	2935	2935	2935	2935	0
70	20241220	194500	261267775	2935	2935	2935	2935	0
71	20241220	194400	261267775	2935	2935	2935	2935	0
72	20241220	194300	261267775	2935	2935	2935	2935	0
73	20241220	194200	261267775	2935	2935	2935	2935	0
74	20241220	194100	261267775	2935	2935	2935	2935	0
75	20241220	194000	261267775	2935	2935	2935	2935	0
76	20241220	193900	261267775	2935	2935	2935	2935	0
77	20241220	193800	261267775	2935	2935	2935	2935	0
78	20241220	193700	261267775	2935	2935	2935	2935	0
79	20241220	193600	261267775	2935	2935	2935	2935	0
80	20241220	193500	261267775	2935	2935	2935	2935	0
81	20241220	193400	261267775	2935	2935	2935	2935	0
82	20241220	193300	261267775	2935	2935	2935	2935	0
83	20241220	193200	261267775	2935	2935	2935	2935	0
84	20241220	193100	261267775	2935	2935	2935	2935	0
85	20241220	193000	261267775	2935	2935	2935	2935	0
86	20241220	192900	261267775	2935	2935	2935	2935	0
87	20241220	192800	261267775	2935	2935	2935	2935	0
88	20241220	192700	261267775	2935	2935	2935	2935	0
89	20241220	192600	261267775	2935	2935	2935	2935	0
90	20241220	192500	261267775	2935	2935	2935	2935	0
91	20241220	192400	261267775	2935	2935	2935	2935	0
92	20241220	192300	261267775	2935	2935	2935	2935	1212
93	20241220	192200	261267775	2935	2935	2935	2935	0
94	20241220	192100	261267775	2935	2935	2935	2935	0
95	20241220	192000	261267775	2935	2935	2935	2935	0
96	20241220	191900	261267775	2935	2935	2935	2935	0
97	20241220	191800	261267775	2935	2935	2935	2935	0
98	20241220	191700	261267775	2935	2935	2935	2935	0
99	20241220	191600	261267775	2935	2935	2935	2935	0
100	20241220	191500	261267775	2935	2935	2935	2935	0
101	20241220	191400	261267775	2935	2935	2935	2935	0
102	20241220	191300	261267775	2935	2935	2935	2935	0
103	20241220	191200	261267775	2935	2935	2935	2935	0
104	20241220	191100	261267775	2935	2935	2935	2935	0
105	20241220	191000	261267775	2935	2935	2935	2935	0
106	20241220	190900	261267775	2935	2935	2935	2935	0
107	20241220	190800	261267775	2935	2935	2935	2935	0
108	20241220	190700	261267775	2935	2935	2935	2935	0
109	20241220	190600	261267775	2935	2935	2935	2935	0
110	20241220	190500	261267775	2935	2935	2935	2935	0
111	20241220	190400	261267775	2935	2935	2935	2935	0
112	20241220	190300	261267775	2935	2935	2935	2935	0
113	20241220	190200	261267775	2935	2935	2935	2935	0
114	20241220	190100	261267775	2935	2935	2935	2935	0
115	20241220	190000	261267775	2935	2935	2935	2935	0
116	20241220	185900	261267775	2935	2935	2935	2935	0
117	20241220	185800	261267775	2935	2935	2935	2935	0
118	20241220	185700	261267775	2935	2935	2935	2935	0
119	20241220	185600	261267775	2935	2935	2935	2935	0
120	20241220	185500	261267775	2935	2935	2935	2935	0
121	20241220	185400	261267775	2935	2935	2935	2935	0
122	20241220	185300	261267775	2935	2935	2935	2935	1212
123	20241220	185200	261267775	2935	2935	2935	2935	0
124	20241220	185100	261267775	2935	2935	2935	2935	0
125	20241220	185000	261267775	2935	2935	2935	2935	0
126	20241220	184900	261267775	2935	2935	2935	2935	0
127	20241220	184800	261267775	2935	2935	2935	2935	0
128	20241220	184700	261267775	2935	2935	2935	2935	0
129	20241220	184600	261267775	2935	2935	2935	2935	0
130	20241220	184500	261267775	2935	2935	2935	2935	0
131	20241220	184400	261267775	2935	2935	2935	2935	0
132	20241220	184300	261267775	2935	2935	2935	2935	0
133	20241220	184200	261267775	2935	2935	2935	2935	0
134	20241220	184100	261267775	2935	2935	2935	2935	0
135	20241220	184000	261267775	2935	2935	2935	2935	0
136	20241220	183900	261267775	2935	2935	2935	2935	0
137	20241220	183800	261267775	2935	2935	2935	2935	0
138	20241220	183700	261267775	2935	2935	2935	2935	0
139	20241220	183600	261267775	2935	2935	2935	2935	0
140	20241220	183500	261267775	2935	2935	2935	2935	0
141	20241220	183400	261267775	2935	2935	2935	2935	0
142	20241220	183300	261267775	2935	2935	2935	2935	0
143	20241220	183200	261267775	2935	2935	2935	2935	0
144	20241220	183100	261267775	2935	2935	2935	2935	0
145	20241220	183000	261267775	2935	2935	2935	2935	0
146	20241220	182900	261267775	2935	2935	2935	2935	0
147	20241220	182800	261267775	2935	2935	2935	2935	0
148	20241220	182700	261267775	2935	2935	2935	2935	0
149	20241220	182600	261267775	2935	2935	2935	2935	0
150	20241220	182500	261267775	2935	2935	2935	2935	0
151	20241220	182400	261267775	2935	2935	2935	2935	0
152	20241220	182300	261267775	2935	2935	2935	2935	1212
153	20241220	182200	261267775	2935	2935	2935	2935	0
154	20241220	182100	261267775	2935	2935	2935	2935	0
155	20241220	182000	261267775	2935	2935	2935	2935	0
156	20241220	181900	261267775	2935	2935	2935	2935	0
157	20241220	181800	261267775	2935	2935	2935	2935	0
158	20241220	181700	261267775	2935	2935	2935	2935	0
159	20241220	181600	261267775	2935	2935	2935	2935	0
160	20241220	181500	261267775	2935	2935	2935	2935	0
161	20241220	181400	261267775	2935	2935	2935	2935	0
162	20241220	181300	261267775	2935	2935	2935	2935	0
163	20241220	181200	261267775	2935	2935	2935	2935	0
164	20241220	181100	261267775	2935	2935	2935	2935	0
165	20241220	181000	261267775	2935	2935	2935	2935	0
166	20241220	180900	261267775	2935	2935	2935	2935	0
167	20241220	180800	261267775	2935	2935	2935	2935	0
168	20241220	180700	261267775	2935	2935	2935	2935	0
169	20241220	180600	261267775	2935	2935	2935	2935	0
170	20241220	180500	261267775	2935	2935	2935	2935	0
171	20241220	180400	261267775	2935	2935	2935	2935	0
172	20241220	180300	261267775	2935	2935	2935	2935	0
173	20241220	180200	261267775	2935	2935	2935	2935	0
174	20241220	180100	261267775	2935	2935	2935	2935	0
175	20241220	180000	261267775	2935	2935	2935	2935	0
176	20241220	175900	261267775	2935	2935	2935	2935	0
177	20241220	175800	261267775	2935	2935	2935	2935	0
178	20241220	175700	261267775	2935	2935	2935	2935	0
179	20241220	175600	261267775	2935	2935	2935	2935	0
180	20241220	175500	261267775	2935	2935	2935	2935	0
181	20241220	175400	261267775	2935	2935	2935	2935	0
182	20241220	175300	261267775	2935	2935	2935	2935	1212
183	20241220	175200	261267775	2935	2935	2935	2935	0
184	20241220	175100	261267775	2935	2935	2935	2935	0
185	20241220	175000	261267775	2935	2935	2935	2935	0
186	20241220	174900	261267775	2935	2935	2935	2935	0
187	20241220	174800	261267775	2935	2935	2935	2935	0
188	20241220	174700	261267775	2935	2935	2935	2935	0
189	20241220	174600	261267775	2935	2935	2935	2935	0
190	20241220	174500	261267775	2935	2935	2935	2935	0
191	20241220	174400	261267775	2935	2935	2935	2935	0
192	20241220	174300	261267775	2935	2935	2935	2935	0
193	20241220	174200	261267775	2935	2935	2935	2935	0
194	20241220	174100	261267775	2935	2935	2935	2935	0
195	20241220	174000	261267775	2935	2935	2935	2935	0
196	20241220	173900	261267775	2935	2935	2935	2935	0
197	20241220	173800	261267775	2935	2935	2935	2935	0
198	20241220	173700	261267775	2935	2935	2935	2935	0
199	20241220	173600	261267775	2935	2935	2935	2935	0
200	20241220	173500	261267775	2935	2935	2935	2935	0
201	20241220	173400	261267775	2935	2935	2935	2935	0
202	20241220	173300	261267775	2935	2935	2935	2935	0
203	20241220	173200	261267775	2935	2935	2935	2935	0
204	20241220	173100	261267775	2935	2935	2935	2935	0
205	20241220	173000	261267775	2935	2935	2935	2935	0
206	20241220	172900	261267775	2935	2935	2935	2935	0
207	20241220	172800	261267775	2935	2935	2935	2935	0
208	20241220	172700	261267775	2935	2935	2935	2935	0
209	20241220	172600	261267775	2935	2935	2935	2935	0
210	20241220	172500	261267775	2935	2935	2935	2935	0
211	20241220	172400	261267775	2935	2935	2935	2935	0
212	20241220	172300	261267775	2935	2935	2935	2935	1212
213	20241220	172200	261267775	2935	2935	2935	2935	0
214	20241220	172100	261267775	2935	2935	2935	2935	0
215	20241220	172000	261267775	2935	2935	2935	2935	0
216	20241220	171900	261267775	2935	2935	2935	2935	0
217	20241220	171800	261267775	2935	2935	2935	2935	0
218	20241220	171700	261267775	2935	2935	2935	2935	0
219	20241220	171600	261267775	2935	2935	2935	2935	0
220	20241220	171500	261267775	2935	2935	2935	2935	0
221	20241220	171400	261267775	2935	2935	2935	2935	0
222	20241220	171300	261267775	2935	2935	2935	2935	0
223	20241220	171200	261267775	2935	2935	2935	2935	0
224	20241220	171100	261267775	2935	2935	2935	2935	0
225	20241220	171000	261267775	2935	2935	2935	2935	0
226	20241220	170900	261267775	2935	2935	2935	2935	0
227	20241220	170800	261267775	2935	2935	2935	2935	0
228	20241220	170700	261267775	2935	2935	2935	2935	0
229	20241220	170600	261267775	2935	2935	2935	2935	0
230	20241220	170500	261267775	2935	2935	2935	2935	0
231	20241220	170400	261267775	2935	2935	2935	2935	0
232	20241220	170300	261267775	2935	2935	2935	2935	0
233	20241220	170200	261267775	2935	2935	2935	2935	0
234	20241220	170100	261267775	2935	2935	2935	2935	0
235	20241220	170000	261267775	2935	2935	2935	2935	0
236	20241220	165900	261267775	2935	2935	2935	2935	0
237	20241220	165800	261267775	2935	2935	2935	2935	0
238	20241220	165700	261267775	2935	2935	2935	2935	0
239	20241220	165600	261267775	2935	2935	2935	2935	0
240	20241220	165500	261267775	2935	2935	2935	2935	0
241	20241220	165400	261267775	2935	2935	2935	2935	0
242	20241220	165300	261267775	2935	2935	2935	2935	1212
243	20241220	165200	261267775	2935	2935	2935	2935	0
244	20241220	165100	261267775	2935	2935	2935	2935	0
245	20241220	165000	261267775	2935	2935	2935	2935	0
246	20241220	164900	261267775	2935	2935	2935	2935	0
247	20241220	164800	261267775	2935	2935	2935	2935	0
248	20241220	164700	261267775	2935	2935	2935	2935	0
249	20241220	164600	261267775	2935	2935	2935	2935	0
250	20241220	164500	261267775	2935	2935	2935	2935	0
251	20241220	164400	261267775	2935	2935	2935	2935	0
252	20241220	164300	261267775	2935	2935	2935	2935	0
253	20241220	164200	261267775	2935	2935	2935	2935	0
254	20241220	164100	261267775	2935	2935	2935	2935	0
255	20241220	164000	261267775	2935	2935	2935	2935	0
256	20241220	163900	261267775	2935	2935	2935	2935	0
257	20241220	163800	261267775	2935	2935	2935	2935	0
258	20241220	163700	261267775	2935	2935	2935	2935	0
259	20241220	163600	261267775	2935	2935	2935	2935	0
260	20241220	163500	261267775	2935	2935	2935	2935	0
261	20241220	163400	261267775	2935	2935	2935	2935	0
262	20241220	163300	261267775	2935	2935	2935	2935	0
263	20241220	163200	261267775	2935	2935	2935	2935	0
264	20241220	163100	261267775	2935	2935	2935	2935	0
265	20241220	163000	261267775	2935	2935	2935	2935	0
266	20241220	162900	261267775	2935	2935	2935	2935	0
267	20241220	162800	261267775	2935	2935	2935	2935	0
268	20241220	162700	261267775	2935	2935	2935	2935	0
269	20241220	162600	261267775	2935	2935	2935	2935	0
270	20241220	162500	261267775	2935	2935	2935	2935	0
271	20241220	162400	261267775	2935	2935	2935	2935	0
272	20241220	162300	261267775	2935	2935	2935	2935	1212
273	20241220	162200	261267775	2935	2935	2935	2935	0
274	20241220	162100	261267775	2935	2935	2935	2935	0
275	20241220	162000	261267775	2935	2935	2935	2935	0
276	20241220	161900	261267775	2935	2935	2935	2935	0
277	20241220	161800	261267775	2935	2935	2935	2935	0
278	20241220	161700	261267775	2935	2935	2935	2935	0
279	20241220	161600	261267775	2935	2935	2935	2935	0
280	20241220	161500	261267775	2935	2935	2935	2935	0
281	20241220	161400	261267775	2935	2935	2935	2935	0
282	20241220	161300	261267775	2935	2935	2935	2935	0
283	20241220	161200	261267775	2935	2935	2935	2935	0
284	20241220	161100	261267775	2935	2935	2935	2935	0
285	20241220	161000	261267775	2935	2935	2935	2935	0
286	20241220	160900	261267775	2935	2935	2935	2935	0
287	20241220	160800	261267775	2935	2935	2935	2935	0
288	20241220	160700	261267775	2935	2935	2935	2935	0
289	20241220	160600	261267775	2935	2935	2935	2935	0
290	20241220	160500	261267775	2935	2935	2935	2935	0
291	20241220	160400	261267775	2935	2935	2935	2935	0
292	20241220	160300	261267775	2935	2935	2935	2935	0
293	20241220	160200	261267775	2935	2935	2935	2935	0
294	20241220	160100	261267775	2935	2935	2935	2935	0
295	20241220	160000	261267775	2935	2935	2935	2935	0
296	20241220	155900	261267775	2935	2935	2935	2935	0
297	20241220	155800	261267775	2935	2935	2935	2935	0
298	20241220	155700	261267775	2935	2935	2935	2935	0
299	20241220	155600	261267775	2935	2935	2935	2935	0
300	20241220	155500	261267775	2935	2935	2935	2935	0
301	20241220	155400	261267775	2935	2935	2935	2935	0
302	20241220	155300	261267775	2935	2935	2935	2935	1212
303	20241220	155200	261267775	2935	2935	2935	2935	0
304	20241220	155100	261267775	2935	2935	2935	2935	0
305	20241220	155000	261267775	2935	2935	2935	2935	0
306	20241220	154900	261267775	2935	2935	2935	2935	0
307	20241220	154800	261267775	2935	2935	2935	2935	0
308	20241220	154700	261267775	2935	2935	2935	2935	0
309	20241220	154600	261267775	2935	2935	2935	2935	0
310	20241220	154500	261267775	2935	2935	2935	2935	0
311	20241220	154400	261267775	2935	2935	2935	2935	0
312	20241220	154300	261267775	2935	2935	2935	2935	0
313	20241220	154200	261267775	2935	2935	2935	2935	0
314	20241220	154100	261267775	2935	2935	2935	2935	0
315	20241220	154000	261267775	2935	2935	2935	2935	0
316	20241220	153900	261267775	2935	2935	2935	2935	0
317	20241220	153800	261267775	2935	2935	2935	2935	0
318	20241220	153700	261267775	2935	2935	2935	2935	0
319	20241220	153600	261267775	2935	2935	2935	2935	0
320	20241220	153500	261267775	2935	2935	2935	2935	0
321	20241220	153400	261267775	2935	2935	2935	2935	0
322	20241220	153300	261267775	2935	2935	2935	2935	0
323	20241220	153200	261267775	2935	2935	2935	2935	0
324	20241220	153100	261267775	2935	2935	2935	2935	0
325	20241220	153000	261267775	2935	2935	2935	2935	1212
326	20241220	152900	257710555	2930	2930	2930	2930	0
327	20241220	152800	257710555	2930	2930	2930	2930	0
328	20241220	152700	257710555	2930	2930	2930	2930	0
329	20241220	152600	257710555	2930	2930	2930	2930	0
330	20241220	152500	257710555	2930	2930	2930	2930	0
331	20241220	152400	257710555	2930	2930	2930	2930	0
332	20241220	152300	257710555	2930	2930	2930	2930	0
333	20241220	152200	257710555	2930	2930	2930	2930	0
334	20241220	152100	257710555	2930	2930	2930	2930	0
335	20241220	152000	257710555	2930	2930	2930	2930	0
336	20241220	151900	257710555	2930	2930	2930	2920	135
337	20241220	151800	257315890	2925	2930	2930	2925	41
338	20241220	151700	257195960	2935	2935	2935	2935	1
339	20241220	151600	257193025	2930	2930	2930	2930	0
340	20241220	151500	257193025	2930	2930	2930	2930	0
341	20241220	151400	257193025	2930	2930	2930	2930	0
342	20241220	151300	257193025	2930	2935	2935	2930	14
343	20241220	151200	257152000	2940	2935	2940	2935	1335
344	20241220	151100	253229835	2935	2935	2935	2935	0
345	20241220	151000	253229835	2935	2935	2935	2935	1
346	20241220	150900	253226900	2930	2930	2930	2930	0
347	20241220	150800	253226900	2930	2930	2930	2930	1
348	20241220	150700	253223970	2925	2930	2930	2925	100
349	20241220	150600	252931465	2925	2925	2925	2925	0
350	20241220	150500	252931465	2925	2925	2925	2925	0
351	20241220	150400	252931465	2925	2925	2925	2925	0
352	20241220	150300	252931465	2925	2925	2925	2925	0
353	20241220	150200	252931465	2925	2925	2925	2925	0
354	20241220	150100	252931465	2925	2925	2925	2925	0
355	20241220	150000	252931465	2925	2930	2930	2925	342
356	20241220	145900	251929890	2920	2920	2920	2920	0
357	20241220	145800	251929890	2920	2920	2920	2920	0
358	20241220	145700	251929890	2920	2930	2930	2920	2500
359	20241220	145600	244625800	2940	2940	2940	2940	0
360	20241220	145500	244625800	2940	2940	2940	2940	1
361	20241220	145400	244622860	2930	2930	2930	2930	0
362	20241220	145300	244622860	2930	2930	2930	2930	0
363	20241220	145200	244622860	2930	2930	2930	2930	0
364	20241220	145100	244622860	2930	2930	2930	2930	1
365	20241220	145000	244619930	2935	2935	2935	2935	0
366	20241220	144900	244619930	2935	2935	2935	2935	0
367	20241220	144800	244619930	2935	2935	2935	2935	0
368	20241220	144700	244619930	2935	2935	2935	2935	0
369	20241220	144600	244619930	2935	2935	2935	2935	0
370	20241220	144500	244619930	2935	2935	2935	2935	0
371	20241220	144400	244619930	2935	2935	2935	2935	88
372	20241220	144300	244361650	2935	2935	2935	2935	0
373	20241220	144200	244361650	2935	2935	2935	2935	0
374	20241220	144100	244361650	2935	2935	2935	2935	0
375	20241220	144000	244361650	2935	2935	2935	2935	1
376	20241220	143900	244358715	2930	2935	2935	2930	3
377	20241220	143800	244349920	2930	2930	2930	2930	300
378	20241220	143700	243470920	2940	2940	2940	2940	0
379	20241220	143600	243470920	2940	2940	2940	2940	0
380	20241220	143500	243470920	2940	2940	2940	2940	0
381	20241220	143400	243470920	2940	2940	2940	2940	1
382	20241220	143300	243467980	2930	2930	2930	2930	1
383	20241220	143200	243465050	2940	2940	2940	2940	0
384	20241220	143100	243465050	2940	2930	2940	2930	8
385	20241220	143000	243441600	2945	2945	2945	2945	0
386	20241220	142900	243441600	2945	2945	2945	2945	0
387	20241220	142800	243441600	2945	2945	2945	2945	0
388	20241220	142700	243441600	2945	2945	2945	2945	0
389	20241220	142600	243441600	2945	2945	2945	2945	0
390	20241220	142500	243441600	2945	2945	2945	2945	0
391	20241220	142400	243441600	2945	2945	2945	2945	100
392	20241220	142300	243147100	2945	2945	2945	2945	1
393	20241220	142200	243144155	2930	2930	2930	2930	500
394	20241220	142100	241679155	2945	2940	2945	2940	2
395	20241220	142000	241673270	2925	2940	2940	2925	71
396	20241220	141900	241464945	2945	2945	2945	2945	0
397	20241220	141800	241464945	2945	2945	2945	2945	0
398	20241220	141700	241464945	2945	2945	2945	2945	0
399	20241220	141600	241464945	2945	2945	2945	2945	0
400	20241220	141500	241464945	2945	2945	2945	2945	1
401	20241220	141400	241462000	2930	2930	2930	2930	0
402	20241220	141300	241462000	2930	2930	2930	2930	0
403	20241220	141200	241462000	2930	2930	2930	2930	1
404	20241220	141100	241459070	2950	2950	2950	2950	0
405	20241220	141000	241459070	2950	2950	2950	2950	0
406	20241220	140900	241459070	2950	2950	2950	2950	0
407	20241220	140800	241459070	2950	2950	2950	2950	0
408	20241220	140700	241459070	2950	2950	2950	2950	0
409	20241220	140600	241459070	2950	2950	2950	2950	0
410	20241220	140500	241459070	2950	2950	2950	2950	0
411	20241220	140400	241459070	2950	2950	2950	2950	0
412	20241220	140300	241459070	2950	2950	2950	2950	0
413	20241220	140200	241459070	2950	2950	2950	2950	0
414	20241220	140100	241459070	2950	2950	2950	2950	0
415	20241220	140000	241459070	2950	2950	2950	2950	0
416	20241220	135900	241459070	2950	2950	2950	2950	0
417	20241220	135800	241459070	2950	2950	2950	2950	0
418	20241220	135700	241459070	2950	2950	2950	2950	0
419	20241220	135600	241459070	2950	2925	2950	2925	31
420	20241220	135500	241368360	2925	2925	2925	2925	300
421	20241220	135400	240490860	2935	2935	2935	2935	50
422	20241220	135300	240344110	2935	2935	2935	2935	0
423	20241220	135200	240344110	2935	2935	2935	2935	2
424	20241220	135100	240338240	2930	2930	2930	2930	200
425	20241220	135000	239752240	2920	2920	2920	2920	0
426	20241220	134900	239752240	2920	2920	2920	2920	0
427	20241220	134800	239752240	2920	2920	2920	2920	0
428	20241220	134700	239752240	2920	2920	2920	2920	252
429	20241220	134600	239016400	2925	2925	2925	2925	301
430	20241220	134500	238135975	2925	2925	2925	2925	0
431	20241220	134400	238135975	2925	2925	2925	2925	49
432	20241220	134300	237992650	2920	2920	2920	2920	98
433	20241220	134200	237706490	2920	2920	2920	2920	500
434	20241220	134100	236246490	2920	2920	2920	2920	560
435	20241220	134000	234611290	2920	2925	2925	2920	1245
436	20241220	133900	230969925	2930	2930	2930	2930	2
437	20241220	133800	230964065	2930	2930	2930	2930	1768
438	20241220	133700	225783825	2935	2940	2940	2935	4053
439	20241220	133600	213885485	2955	2955	2955	2955	0
440	20241220	133500	213885485	2955	2955	2955	2955	0
441	20241220	133400	213885485	2955	2955	2955	2955	1
442	20241220	133300	213882530	2945	2945	2945	2945	0
443	20241220	133200	213882530	2945	2945	2945	2945	0
444	20241220	133100	213882530	2945	2960	2960	2945	560
445	20241220	133000	212230665	2960	2960	2960	2960	0
446	20241220	132900	212230665	2960	2960	2960	2960	0
447	20241220	132800	212230665	2960	2960	2960	2960	0
448	20241220	132700	212230665	2960	2960	2960	2960	1
449	20241220	132600	212227705	2945	2945	2945	2945	0
450	20241220	132500	212227705	2945	2945	2945	2945	0
451	20241220	132400	212227705	2945	2945	2945	2945	0
452	20241220	132300	212227705	2945	2960	2960	2945	11
453	20241220	132200	212195160	2960	2960	2960	2960	0
454	20241220	132100	212195160	2960	2960	2960	2960	0
455	20241220	132000	212195160	2960	2955	2960	2955	3
456	20241220	131900	212186290	2940	2940	2940	2940	0
457	20241220	131800	212186290	2940	2940	2940	2940	0
458	20241220	131700	212186290	2940	2940	2940	2940	0
459	20241220	131600	212186290	2940	2940	2940	2940	163
460	20241220	131500	211707070	2960	2960	2960	2960	0
461	20241220	131400	211707070	2960	2960	2960	2960	0
462	20241220	131300	211707070	2960	2960	2960	2960	0
463	20241220	131200	211707070	2960	2960	2960	2960	0
464	20241220	131100	211707070	2960	2960	2960	2960	0
465	20241220	131000	211707070	2960	2960	2960	2960	0
466	20241220	130900	211707070	2960	2960	2960	2960	0
467	20241220	130800	211707070	2960	2960	2960	2960	0
468	20241220	130700	211707070	2960	2960	2960	2960	0
469	20241220	130600	211707070	2960	2960	2960	2960	1000
470	20241220	130500	208747070	2965	2965	2965	2965	0
471	20241220	130400	208747070	2965	2940	2965	2930	4776
472	20241220	130300	194721790	2955	2955	2955	2955	0
473	20241220	130200	194721790	2955	2955	2955	2955	0
474	20241220	130100	194721790	2955	2955	2955	2955	0
475	20241220	130000	194721790	2955	2955	2955	2955	0
476	20241220	125900	194721790	2955	2955	2955	2955	1
477	20241220	125800	194718835	2950	2950	2950	2950	0
478	20241220	125700	194718835	2950	2950	2950	2950	1
479	20241220	125600	194715885	2940	2940	2940	2940	0
480	20241220	125500	194715885	2940	2945	2945	2940	573
481	20241220	125400	193030315	2955	2955	2955	2955	0
482	20241220	125300	193030315	2955	2955	2955	2955	0
483	20241220	125200	193030315	2955	2955	2955	2955	0
484	20241220	125100	193030315	2955	2955	2955	2955	0
485	20241220	125000	193030315	2955	2955	2955	2955	0
486	20241220	124900	193030315	2955	2955	2955	2955	1
487	20241220	124800	193027360	2955	2955	2955	2955	2
488	20241220	124700	193021450	2945	2950	2950	2945	72
489	20241220	124600	192809085	2955	2955	2955	2955	0
490	20241220	124500	192809085	2955	2955	2955	2955	0
491	20241220	124400	192809085	2955	2955	2955	2955	0
492	20241220	124300	192809085	2955	2955	2955	2955	0
493	20241220	124200	192809085	2955	2955	2955	2955	1
494	20241220	124100	192806130	2960	2960	2960	2960	0
495	20241220	124000	192806130	2960	2960	2960	2960	0
496	20241220	123900	192806130	2960	2960	2960	2960	0
497	20241220	123800	192806130	2960	2960	2960	2960	0
498	20241220	123700	192806130	2960	2960	2960	2960	0
499	20241220	123600	192806130	2960	2960	2960	2960	0
500	20241220	123500	192806130	2960	2960	2960	2960	1
501	20241220	123400	192803170	2945	2940	2945	2940	220
502	20241220	123300	192156270	2960	2960	2960	2960	1
503	20241220	123200	192153310	2960	2960	2960	2960	0
504	20241220	123100	192153310	2960	2960	2960	2960	0
505	20241220	123000	192153310	2960	2960	2960	2960	0
506	20241220	122900	192153310	2960	2960	2960	2960	0
507	20241220	122800	192153310	2960	2960	2960	2960	0
508	20241220	122700	192153310	2960	2960	2960	2960	0
509	20241220	122600	192153310	2960	2960	2960	2960	0
510	20241220	122500	192153310	2960	2960	2960	2960	0
511	20241220	122400	192153310	2960	2960	2960	2960	0
512	20241220	122300	192153310	2960	2960	2960	2960	1
513	20241220	122200	192150350	2960	2960	2960	2960	0
514	20241220	122100	192150350	2960	2960	2960	2960	0
515	20241220	122000	192150350	2960	2960	2960	2960	0
516	20241220	121900	192150350	2960	2960	2960	2960	0
517	20241220	121800	192150350	2960	2960	2960	2960	110
518	20241220	121700	191824750	2960	2960	2960	2960	51
519	20241220	121600	191673790	2940	2940	2940	2940	0
520	20241220	121500	191673790	2940	2945	2945	2940	2318
521	20241220	121400	184854985	2955	2955	2955	2955	175
522	20241220	121300	184337860	2955	2955	2955	2955	175
523	20241220	121200	183820735	2960	2960	2960	2960	0
524	20241220	121100	183820735	2960	2960	2960	2960	1
525	20241220	121000	183817775	2945	2945	2945	2945	0
526	20241220	120900	183817775	2945	2945	2945	2945	0
527	20241220	120800	183817775	2945	2950	2950	2945	2185
528	20241220	120700	177382855	2950	2950	2950	2950	0
529	20241220	120600	177382855	2950	2950	2950	2950	931
530	20241220	120500	174636405	2950	2950	2950	2950	0
531	20241220	120400	174636405	2950	2950	2950	2950	0
532	20241220	120300	174636405	2950	2950	2950	2950	0
533	20241220	120200	174636405	2950	2950	2950	2950	0
534	20241220	120100	174636405	2950	2950	2950	2950	0
535	20241220	120000	174636405	2950	2950	2950	2950	0
536	20241220	115900	174636405	2950	2950	2950	2950	0
537	20241220	115800	174636405	2950	2950	2950	2950	0
538	20241220	115700	174636405	2950	2950	2950	2950	0
539	20241220	115600	174636405	2950	2950	2950	2950	1
540	20241220	115500	174633455	2950	2950	2950	2950	210
541	20241220	115400	174013955	2965	2965	2965	2965	0
542	20241220	115300	174013955	2965	2965	2965	2965	1
543	20241220	115200	174010990	2960	2960	2960	2960	1
544	20241220	115100	174008030	2950	2950	2950	2950	1000
545	20241220	115000	171058030	2950	2950	2950	2950	0
546	20241220	114900	171058030	2950	2950	2950	2950	3
547	20241220	114800	171049180	2950	2950	2950	2950	0
548	20241220	114700	171049180	2950	2950	2950	2950	0
549	20241220	114600	171049180	2950	2950	2950	2950	0
550	20241220	114500	171049180	2950	2950	2950	2950	0
551	20241220	114400	171049180	2950	2950	2950	2950	0
552	20241220	114300	171049180	2950	2955	2955	2950	80
553	20241220	114200	170813095	2965	2965	2965	2965	0
554	20241220	114100	170813095	2965	2965	2965	2965	0
555	20241220	114000	170813095	2965	2975	2975	2955	507
556	20241220	113900	169314680	2975	2975	2975	2975	1
557	20241220	113800	169311705	2960	2960	2960	2960	0
558	20241220	113700	169311705	2960	2960	2960	2960	0
559	20241220	113600	169311705	2960	2960	2960	2960	0
560	20241220	113500	169311705	2960	2960	2960	2960	270
561	20241220	113400	168512505	2975	2975	2975	2975	0
562	20241220	113300	168512505	2975	2975	2975	2975	0
563	20241220	113200	168512505	2975	2975	2975	2975	0
564	20241220	113100	168512505	2975	2975	2975	2975	0
565	20241220	113000	168512505	2975	2975	2975	2975	1
566	20241220	112900	168509530	2970	2970	2970	2970	0
567	20241220	112800	168509530	2970	2955	2970	2955	151
568	20241220	112700	168063310	2955	2955	2955	2955	0
569	20241220	112600	168063310	2955	2955	2955	2955	193
570	20241220	112500	167492995	2970	2970	2970	2970	0
571	20241220	112400	167492995	2970	2970	2970	2970	500
572	20241220	112300	166007995	2960	2960	2960	2960	0
573	20241220	112200	166007995	2960	2960	2960	2960	0
574	20241220	112100	166007995	2960	2960	2960	2960	0
575	20241220	112000	166007995	2960	2960	2960	2960	375
576	20241220	111900	164897995	2960	2960	2960	2960	0
577	20241220	111800	164897995	2960	2960	2960	2960	0
578	20241220	111700	164897995	2960	2960	2960	2960	0
579	20241220	111600	164897995	2960	2960	2960	2960	0
580	20241220	111500	164897995	2960	2960	2960	2960	203
581	20241220	111400	164297115	2960	2965	2965	2960	110
582	20241220	111300	163971130	2950	2955	2955	2950	500
583	20241220	111200	162495680	2950	2950	2950	2950	0
584	20241220	111100	162495680	2950	2950	2950	2950	0
585	20241220	111000	162495680	2950	2955	2955	2950	5283
586	20241220	110900	146907680	2955	2955	2955	2955	0
587	20241220	110800	146907680	2955	2955	2955	2955	0
588	20241220	110700	146907680	2955	2955	2955	2955	0
589	20241220	110600	146907680	2955	2955	2955	2955	0
590	20241220	110500	146907680	2955	2955	2955	2955	0
591	20241220	110400	146907680	2955	2955	2955	2955	0
592	20241220	110300	146907680	2955	2955	2955	2955	0
593	20241220	110200	146907680	2955	2955	2955	2955	0
594	20241220	110100	146907680	2955	2955	2955	2955	600
595	20241220	110000	145134680	2960	2960	2960	2960	0
596	20241220	105900	145134680	2960	2960	2960	2960	6
597	20241220	105800	145116920	2960	2960	2960	2960	0
598	20241220	105700	145116920	2960	2960	2960	2960	0
599	20241220	105600	145116920	2960	2960	2960	2960	0
600	20241220	105500	145116920	2960	2960	2960	2960	200
601	20241220	105400	144524920	2960	2960	2960	2960	700
602	20241220	105300	142452920	2960	2960	2960	2960	700
603	20241220	105200	140380920	2960	2960	2960	2960	544
604	20241220	105100	138770680	2960	2960	2960	2960	866
605	20241220	105000	136207320	2965	2960	2965	2960	275
606	20241220	104900	135392945	2965	2965	2965	2965	1
607	20241220	104800	135389980	2960	2960	2960	2960	0
608	20241220	104700	135389980	2960	2960	2960	2960	0
609	20241220	104600	135389980	2960	2960	2960	2960	224
610	20241220	104500	134726940	2960	2960	2960	2960	0
611	20241220	104400	134726940	2960	2960	2960	2960	0
612	20241220	104300	134726940	2960	2960	2960	2960	0
613	20241220	104200	134726940	2960	2960	2960	2960	0
614	20241220	104100	134726940	2960	2960	2960	2960	0
615	20241220	104000	134726940	2960	2960	2960	2960	0
616	20241220	103900	134726940	2960	2960	2960	2960	13
617	20241220	103800	134688460	2960	2960	2960	2960	0
618	20241220	103700	134688460	2960	2955	2960	2955	270
619	20241220	103600	133889265	2960	2960	2960	2960	38
620	20241220	103500	133776785	2960	2960	2960	2960	162
621	20241220	103400	133297265	2960	2960	2960	2960	51
622	20241220	103300	133146305	2970	2970	2970	2970	0
623	20241220	103200	133146305	2970	2970	2970	2970	0
624	20241220	103100	133146305	2970	2970	2970	2970	0
625	20241220	103000	133146305	2970	2970	2970	2970	0
626	20241220	102900	133146305	2970	2970	2970	2970	0
627	20241220	102800	133146305	2970	2970	2970	2970	0
628	20241220	102700	133146305	2970	2970	2970	2970	0
629	20241220	102600	133146305	2970	2970	2970	2970	1
630	20241220	102500	133143335	2960	2965	2965	2960	170
631	20241220	102400	132639530	2975	2975	2975	2975	0
632	20241220	102300	132639530	2975	2975	2975	2975	0
633	20241220	102200	132639530	2975	2960	2975	2960	401
634	20241220	102100	131452555	2975	2975	2975	2975	0
635	20241220	102000	131452555	2975	2975	2975	2975	0
636	20241220	101900	131452555	2975	2975	2975	2975	1
637	20241220	101800	131449580	2960	2960	2960	2960	0
638	20241220	101700	131449580	2960	2960	2960	2960	0
639	20241220	101600	131449580	2960	2960	2960	2960	0
640	20241220	101500	131449580	2960	2960	2960	2960	349
641	20241220	101400	130416540	2960	2960	2960	2960	0
642	20241220	101300	130416540	2960	2960	2960	2960	49
643	20241220	101200	130271500	2980	2980	2980	2980	0
644	20241220	101100	130271500	2980	2980	2980	2980	0
645	20241220	101000	130271500	2980	2980	2980	2980	0
646	20241220	100900	130271500	2980	2980	2980	2980	1
647	20241220	100800	130268520	2960	2975	2975	2960	4
648	20241220	100700	130256645	2980	2980	2980	2980	1
649	20241220	100600	130253665	2970	2980	2980	2970	53
650	20241220	100500	130096215	2995	2970	2995	2970	2000
651	20241220	100400	124116800	2970	2970	2970	2970	5
652	20241220	100300	124101950	2970	2970	2970	2970	1
653	20241220	100200	124098980	2970	2970	2970	2970	0
654	20241220	100100	124098980	2970	2970	2970	2970	0
655	20241220	100000	124098980	2970	2970	2970	2970	2
656	20241220	095900	124093040	2970	2970	2970	2970	1
657	20241220	095800	124090070	2955	2965	2965	2950	5751
658	20241220	095700	107088870	2980	2980	2980	2980	0
659	20241220	095600	107088870	2980	2980	2980	2980	0
660	20241220	095500	107088870	2980	2980	2980	2980	0
661	20241220	095400	107088870	2980	2980	2980	2980	0
662	20241220	095300	107088870	2980	2980	2980	2980	5
663	20241220	095200	107073970	2975	2975	2975	2975	0
664	20241220	095100	107073970	2975	2975	2975	2975	0
665	20241220	095000	107073970	2975	2975	2975	2975	467
666	20241220	094900	105684645	2960	2960	2960	2960	0
667	20241220	094800	105684645	2960	2960	2960	2960	0
668	20241220	094700	105684645	2960	2960	2960	2960	30
669	20241220	094600	105595845	2960	2965	2965	2960	4168
670	20241220	094500	93257565	2980	2980	2980	2980	2
671	20241220	094400	93251605	2980	2980	2980	2980	1
672	20241220	094300	93248625	2980	2975	2980	2975	73
673	20241220	094200	93031440	2960	2960	2960	2960	0
674	20241220	094100	93031440	2960	2975	2975	2960	4483
675	20241220	094000	79731910	3000	3000	3000	3000	5
676	20241220	093900	79716910	3000	3000	3000	3000	0
677	20241220	093800	79716910	3000	3000	3000	3000	0
678	20241220	093700	79716910	3000	3000	3000	3000	2000
679	20241220	093600	73716910	3000	3000	3000	3000	0
680	20241220	093500	73716910	3000	2995	3000	2995	2000
681	20241220	093400	67719085	2995	2995	2995	2995	0
682	20241220	093300	67719085	2995	2970	2995	2970	10
683	20241220	093200	67689340	2970	2970	2970	2970	0
684	20241220	093100	67689340	2970	2965	2970	2960	1173
685	20241220	093000	64210420	2965	2965	2965	2965	0
686	20241220	092900	64210420	2965	2965	2965	2965	0
687	20241220	092800	64210420	2965	2965	2965	2965	100
688	20241220	092700	63913920	2970	2970	2970	2970	0
689	20241220	092600	63913920	2970	2970	2970	2970	0
690	20241220	092500	63913920	2970	2970	2970	2970	400
691	20241220	092400	62725920	2970	2965	2975	2965	446
692	20241220	092300	61401425	2995	2985	2995	2985	2000
693	20241220	092200	55414795	2980	2980	2980	2980	13
694	20241220	092100	55376055	2965	2965	2965	2965	36
695	20241220	092000	55269315	2970	2970	2970	2970	600
696	20241220	091900	53487315	2995	2980	3000	2980	3001
697	20241220	091800	44503780	2975	2960	2975	2960	1000
698	20241220	091700	41534460	2960	2960	2960	2960	590
699	20241220	091600	39788060	2960	2960	2960	2960	143
700	20241220	091500	39364780	2960	2960	2960	2960	572
701	20241220	091400	37671660	2960	2960	2960	2960	16
702	20241220	091300	37624300	2955	2965	2965	2955	410
703	20241220	091200	36410860	2965	2965	2965	2965	138
704	20241220	091100	36001690	2960	2960	2960	2960	1750
705	20241220	091000	30821690	2960	2960	2960	2960	0
706	20241220	090900	30821690	2960	2970	2970	2960	579
707	20241220	090800	29103920	2975	2975	2975	2975	251
708	20241220	090700	28357195	2980	2980	2980	2980	0
709	20241220	090600	28357195	2980	3000	3010	2980	3012
710	20241220	090500	19307570	3000	2975	3005	2975	3251
711	20241220	090400	9567020	2960	2990	2990	2960	975
712	20241220	090300	6675930	2995	2995	2995	2995	0
713	20241220	090200	6675930	2995	2985	2995	2985	2002
714	20241220	090100	683100	2970	2970	2970	2970	30
715	20241220	090000	594000	2970	2970	2970	2970	200