KissMeData/177830/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203300	114624200	2980	2980	2980	2980	1843
3	20241220	203200	114624200	2980	2980	2980	2980	0
4	20241220	203100	114624200	2980	2980	2980	2980	0
5	20241220	203000	114624200	2980	2980	2980	2980	0
6	20241220	202900	114624200	2980	2980	2980	2980	0
7	20241220	202800	114624200	2980	2980	2980	2980	0
8	20241220	202700	114624200	2980	2980	2980	2980	0
9	20241220	202600	114624200	2980	2980	2980	2980	0
10	20241220	202500	114624200	2980	2980	2980	2980	0
11	20241220	202400	114624200	2980	2980	2980	2980	0
12	20241220	202300	114624200	2980	2980	2980	2980	0
13	20241220	202200	114624200	2980	2980	2980	2980	0
14	20241220	202100	114624200	2980	2980	2980	2980	0
15	20241220	202000	114624200	2980	2980	2980	2980	0
16	20241220	201900	114624200	2980	2980	2980	2980	0
17	20241220	201800	114624200	2980	2980	2980	2980	0
18	20241220	201700	114624200	2980	2980	2980	2980	0
19	20241220	201600	114624200	2980	2980	2980	2980	0
20	20241220	201500	114624200	2980	2980	2980	2980	0
21	20241220	201400	114624200	2980	2980	2980	2980	0
22	20241220	201300	114624200	2980	2980	2980	2980	0
23	20241220	201200	114624200	2980	2980	2980	2980	0
24	20241220	201100	114624200	2980	2980	2980	2980	0
25	20241220	201000	114624200	2980	2980	2980	2980	0
26	20241220	200900	114624200	2980	2980	2980	2980	0
27	20241220	200800	114624200	2980	2980	2980	2980	0
28	20241220	200700	114624200	2980	2980	2980	2980	0
29	20241220	200600	114624200	2980	2980	2980	2980	0
30	20241220	200500	114624200	2980	2980	2980	2980	0
31	20241220	200400	114624200	2980	2980	2980	2980	0
32	20241220	200300	114624200	2980	2980	2980	2980	1843
33	20241220	200200	114624200	2980	2980	2980	2980	0
34	20241220	200100	114624200	2980	2980	2980	2980	0
35	20241220	200000	114624200	2980	2980	2980	2980	0
36	20241220	195900	114624200	2980	2980	2980	2980	0
37	20241220	195800	114624200	2980	2980	2980	2980	0
38	20241220	195700	114624200	2980	2980	2980	2980	0
39	20241220	195600	114624200	2980	2980	2980	2980	0
40	20241220	195500	114624200	2980	2980	2980	2980	0
41	20241220	195400	114624200	2980	2980	2980	2980	0
42	20241220	195300	114624200	2980	2980	2980	2980	0
43	20241220	195200	114624200	2980	2980	2980	2980	0
44	20241220	195100	114624200	2980	2980	2980	2980	0
45	20241220	195000	114624200	2980	2980	2980	2980	0
46	20241220	194900	114624200	2980	2980	2980	2980	0
47	20241220	194800	114624200	2980	2980	2980	2980	0
48	20241220	194700	114624200	2980	2980	2980	2980	0
49	20241220	194600	114624200	2980	2980	2980	2980	0
50	20241220	194500	114624200	2980	2980	2980	2980	0
51	20241220	194400	114624200	2980	2980	2980	2980	0
52	20241220	194300	114624200	2980	2980	2980	2980	0
53	20241220	194200	114624200	2980	2980	2980	2980	0
54	20241220	194100	114624200	2980	2980	2980	2980	0
55	20241220	194000	114624200	2980	2980	2980	2980	0
56	20241220	193900	114624200	2980	2980	2980	2980	0
57	20241220	193800	114624200	2980	2980	2980	2980	0
58	20241220	193700	114624200	2980	2980	2980	2980	0
59	20241220	193600	114624200	2980	2980	2980	2980	0
60	20241220	193500	114624200	2980	2980	2980	2980	0
61	20241220	193400	114624200	2980	2980	2980	2980	0
62	20241220	193300	114624200	2980	2980	2980	2980	1843
63	20241220	193200	114624200	2980	2980	2980	2980	0
64	20241220	193100	114624200	2980	2980	2980	2980	0
65	20241220	193000	114624200	2980	2980	2980	2980	0
66	20241220	192900	114624200	2980	2980	2980	2980	0
67	20241220	192800	114624200	2980	2980	2980	2980	0
68	20241220	192700	114624200	2980	2980	2980	2980	0
69	20241220	192600	114624200	2980	2980	2980	2980	0
70	20241220	192500	114624200	2980	2980	2980	2980	0
71	20241220	192400	114624200	2980	2980	2980	2980	0
72	20241220	192300	114624200	2980	2980	2980	2980	0
73	20241220	192200	114624200	2980	2980	2980	2980	0
74	20241220	192100	114624200	2980	2980	2980	2980	0
75	20241220	192000	114624200	2980	2980	2980	2980	0
76	20241220	191900	114624200	2980	2980	2980	2980	0
77	20241220	191800	114624200	2980	2980	2980	2980	0
78	20241220	191700	114624200	2980	2980	2980	2980	0
79	20241220	191600	114624200	2980	2980	2980	2980	0
80	20241220	191500	114624200	2980	2980	2980	2980	0
81	20241220	191400	114624200	2980	2980	2980	2980	0
82	20241220	191300	114624200	2980	2980	2980	2980	0
83	20241220	191200	114624200	2980	2980	2980	2980	0
84	20241220	191100	114624200	2980	2980	2980	2980	0
85	20241220	191000	114624200	2980	2980	2980	2980	0
86	20241220	190900	114624200	2980	2980	2980	2980	0
87	20241220	190800	114624200	2980	2980	2980	2980	0
88	20241220	190700	114624200	2980	2980	2980	2980	0
89	20241220	190600	114624200	2980	2980	2980	2980	0
90	20241220	190500	114624200	2980	2980	2980	2980	0
91	20241220	190400	114624200	2980	2980	2980	2980	0
92	20241220	190300	114624200	2980	2980	2980	2980	1843
93	20241220	190200	114624200	2980	2980	2980	2980	0
94	20241220	190100	114624200	2980	2980	2980	2980	0
95	20241220	190000	114624200	2980	2980	2980	2980	0
96	20241220	185900	114624200	2980	2980	2980	2980	0
97	20241220	185800	114624200	2980	2980	2980	2980	0
98	20241220	185700	114624200	2980	2980	2980	2980	0
99	20241220	185600	114624200	2980	2980	2980	2980	0
100	20241220	185500	114624200	2980	2980	2980	2980	0
101	20241220	185400	114624200	2980	2980	2980	2980	0
102	20241220	185300	114624200	2980	2980	2980	2980	0
103	20241220	185200	114624200	2980	2980	2980	2980	0
104	20241220	185100	114624200	2980	2980	2980	2980	0
105	20241220	185000	114624200	2980	2980	2980	2980	0
106	20241220	184900	114624200	2980	2980	2980	2980	0
107	20241220	184800	114624200	2980	2980	2980	2980	0
108	20241220	184700	114624200	2980	2980	2980	2980	0
109	20241220	184600	114624200	2980	2980	2980	2980	0
110	20241220	184500	114624200	2980	2980	2980	2980	0
111	20241220	184400	114624200	2980	2980	2980	2980	0
112	20241220	184300	114624200	2980	2980	2980	2980	0
113	20241220	184200	114624200	2980	2980	2980	2980	0
114	20241220	184100	114624200	2980	2980	2980	2980	0
115	20241220	184000	114624200	2980	2980	2980	2980	0
116	20241220	183900	114624200	2980	2980	2980	2980	0
117	20241220	183800	114624200	2980	2980	2980	2980	0
118	20241220	183700	114624200	2980	2980	2980	2980	0
119	20241220	183600	114624200	2980	2980	2980	2980	0
120	20241220	183500	114624200	2980	2980	2980	2980	0
121	20241220	183400	114624200	2980	2980	2980	2980	0
122	20241220	183300	114624200	2980	2980	2980	2980	1843
123	20241220	183200	114624200	2980	2980	2980	2980	0
124	20241220	183100	114624200	2980	2980	2980	2980	0
125	20241220	183000	114624200	2980	2980	2980	2980	0
126	20241220	182900	114624200	2980	2980	2980	2980	0
127	20241220	182800	114624200	2980	2980	2980	2980	0
128	20241220	182700	114624200	2980	2980	2980	2980	0
129	20241220	182600	114624200	2980	2980	2980	2980	0
130	20241220	182500	114624200	2980	2980	2980	2980	0
131	20241220	182400	114624200	2980	2980	2980	2980	0
132	20241220	182300	114624200	2980	2980	2980	2980	0
133	20241220	182200	114624200	2980	2980	2980	2980	0
134	20241220	182100	114624200	2980	2980	2980	2980	0
135	20241220	182000	114624200	2980	2980	2980	2980	0
136	20241220	181900	114624200	2980	2980	2980	2980	0
137	20241220	181800	114624200	2980	2980	2980	2980	0
138	20241220	181700	114624200	2980	2980	2980	2980	0
139	20241220	181600	114624200	2980	2980	2980	2980	0
140	20241220	181500	114624200	2980	2980	2980	2980	0
141	20241220	181400	114624200	2980	2980	2980	2980	0
142	20241220	181300	114624200	2980	2980	2980	2980	0
143	20241220	181200	114624200	2980	2980	2980	2980	0
144	20241220	181100	114624200	2980	2980	2980	2980	0
145	20241220	181000	114624200	2980	2980	2980	2980	0
146	20241220	180900	114624200	2980	2980	2980	2980	0
147	20241220	180800	114624200	2980	2980	2980	2980	0
148	20241220	180700	114624200	2980	2980	2980	2980	0
149	20241220	180600	114624200	2980	2980	2980	2980	0
150	20241220	180500	114624200	2980	2980	2980	2980	0
151	20241220	180400	114624200	2980	2980	2980	2980	0
152	20241220	180300	114624200	2980	2980	2980	2980	1843
153	20241220	180200	114624200	2980	2980	2980	2980	0
154	20241220	180100	114624200	2980	2980	2980	2980	0
155	20241220	180000	114624200	2980	2980	2980	2980	0
156	20241220	175900	114624200	2980	2980	2980	2980	0
157	20241220	175800	114624200	2980	2980	2980	2980	0
158	20241220	175700	114624200	2980	2980	2980	2980	0
159	20241220	175600	114624200	2980	2980	2980	2980	0
160	20241220	175500	114624200	2980	2980	2980	2980	0
161	20241220	175400	114624200	2980	2980	2980	2980	0
162	20241220	175300	114624200	2980	2980	2980	2980	0
163	20241220	175200	114624200	2980	2980	2980	2980	0
164	20241220	175100	114624200	2980	2980	2980	2980	0
165	20241220	175000	114624200	2980	2980	2980	2980	0
166	20241220	174900	114624200	2980	2980	2980	2980	0
167	20241220	174800	114624200	2980	2980	2980	2980	0
168	20241220	174700	114624200	2980	2980	2980	2980	0
169	20241220	174600	114624200	2980	2980	2980	2980	0
170	20241220	174500	114624200	2980	2980	2980	2980	0
171	20241220	174400	114624200	2980	2980	2980	2980	0
172	20241220	174300	114624200	2980	2980	2980	2980	0
173	20241220	174200	114624200	2980	2980	2980	2980	0
174	20241220	174100	114624200	2980	2980	2980	2980	0
175	20241220	174000	114624200	2980	2980	2980	2980	0
176	20241220	173900	114624200	2980	2980	2980	2980	0
177	20241220	173800	114624200	2980	2980	2980	2980	0
178	20241220	173700	114624200	2980	2980	2980	2980	0
179	20241220	173600	114624200	2980	2980	2980	2980	0
180	20241220	173500	114624200	2980	2980	2980	2980	0
181	20241220	173400	114624200	2980	2980	2980	2980	0
182	20241220	173300	114624200	2980	2980	2980	2980	1843
183	20241220	173200	114624200	2980	2980	2980	2980	0
184	20241220	173100	114624200	2980	2980	2980	2980	0
185	20241220	173000	114624200	2980	2980	2980	2980	0
186	20241220	172900	114624200	2980	2980	2980	2980	0
187	20241220	172800	114624200	2980	2980	2980	2980	0
188	20241220	172700	114624200	2980	2980	2980	2980	0
189	20241220	172600	114624200	2980	2980	2980	2980	0
190	20241220	172500	114624200	2980	2980	2980	2980	0
191	20241220	172400	114624200	2980	2980	2980	2980	0
192	20241220	172300	114624200	2980	2980	2980	2980	0
193	20241220	172200	114624200	2980	2980	2980	2980	0
194	20241220	172100	114624200	2980	2980	2980	2980	0
195	20241220	172000	114624200	2980	2980	2980	2980	0
196	20241220	171900	114624200	2980	2980	2980	2980	0
197	20241220	171800	114624200	2980	2980	2980	2980	0
198	20241220	171700	114624200	2980	2980	2980	2980	0
199	20241220	171600	114624200	2980	2980	2980	2980	0
200	20241220	171500	114624200	2980	2980	2980	2980	0
201	20241220	171400	114624200	2980	2980	2980	2980	0
202	20241220	171300	114624200	2980	2980	2980	2980	0
203	20241220	171200	114624200	2980	2980	2980	2980	0
204	20241220	171100	114624200	2980	2980	2980	2980	0
205	20241220	171000	114624200	2980	2980	2980	2980	0
206	20241220	170900	114624200	2980	2980	2980	2980	0
207	20241220	170800	114624200	2980	2980	2980	2980	0
208	20241220	170700	114624200	2980	2980	2980	2980	0
209	20241220	170600	114624200	2980	2980	2980	2980	0
210	20241220	170500	114624200	2980	2980	2980	2980	0
211	20241220	170400	114624200	2980	2980	2980	2980	0
212	20241220	170300	114624200	2980	2980	2980	2980	1843
213	20241220	170200	114624200	2980	2980	2980	2980	0
214	20241220	170100	114624200	2980	2980	2980	2980	0
215	20241220	170000	114624200	2980	2980	2980	2980	0
216	20241220	165900	114624200	2980	2980	2980	2980	0
217	20241220	165800	114624200	2980	2980	2980	2980	0
218	20241220	165700	114624200	2980	2980	2980	2980	0
219	20241220	165600	114624200	2980	2980	2980	2980	0
220	20241220	165500	114624200	2980	2980	2980	2980	0
221	20241220	165400	114624200	2980	2980	2980	2980	0
222	20241220	165300	114624200	2980	2980	2980	2980	0
223	20241220	165200	114624200	2980	2980	2980	2980	0
224	20241220	165100	114624200	2980	2980	2980	2980	0
225	20241220	165000	114624200	2980	2980	2980	2980	0
226	20241220	164900	114624200	2980	2980	2980	2980	0
227	20241220	164800	114624200	2980	2980	2980	2980	0
228	20241220	164700	114624200	2980	2980	2980	2980	0
229	20241220	164600	114624200	2980	2980	2980	2980	0
230	20241220	164500	114624200	2980	2980	2980	2980	0
231	20241220	164400	114624200	2980	2980	2980	2980	0
232	20241220	164300	114624200	2980	2980	2980	2980	0
233	20241220	164200	114624200	2980	2980	2980	2980	0
234	20241220	164100	114624200	2980	2980	2980	2980	0
235	20241220	164000	114624200	2980	2980	2980	2980	0
236	20241220	163900	114624200	2980	2980	2980	2980	0
237	20241220	163800	114624200	2980	2980	2980	2980	0
238	20241220	163700	114624200	2980	2980	2980	2980	0
239	20241220	163600	114624200	2980	2980	2980	2980	0
240	20241220	163500	114624200	2980	2980	2980	2980	0
241	20241220	163400	114624200	2980	2980	2980	2980	0
242	20241220	163300	114624200	2980	2980	2980	2980	1843
243	20241220	163200	114624200	2980	2980	2980	2980	0
244	20241220	163100	114624200	2980	2980	2980	2980	0
245	20241220	163000	114624200	2980	2980	2980	2980	0
246	20241220	162900	114624200	2980	2980	2980	2980	0
247	20241220	162800	114624200	2980	2980	2980	2980	0
248	20241220	162700	114624200	2980	2980	2980	2980	0
249	20241220	162600	114624200	2980	2980	2980	2980	0
250	20241220	162500	114624200	2980	2980	2980	2980	0
251	20241220	162400	114624200	2980	2980	2980	2980	0
252	20241220	162300	114624200	2980	2980	2980	2980	0
253	20241220	162200	114624200	2980	2980	2980	2980	0
254	20241220	162100	114624200	2980	2980	2980	2980	0
255	20241220	162000	114624200	2980	2980	2980	2980	0
256	20241220	161900	114624200	2980	2980	2980	2980	0
257	20241220	161800	114624200	2980	2980	2980	2980	0
258	20241220	161700	114624200	2980	2980	2980	2980	0
259	20241220	161600	114624200	2980	2980	2980	2980	0
260	20241220	161500	114624200	2980	2980	2980	2980	0
261	20241220	161400	114624200	2980	2980	2980	2980	0
262	20241220	161300	114624200	2980	2980	2980	2980	0
263	20241220	161200	114624200	2980	2980	2980	2980	0
264	20241220	161100	114624200	2980	2980	2980	2980	0
265	20241220	161000	114624200	2980	2980	2980	2980	0
266	20241220	160900	114624200	2980	2980	2980	2980	0
267	20241220	160800	114624200	2980	2980	2980	2980	0
268	20241220	160700	114624200	2980	2980	2980	2980	0
269	20241220	160600	114624200	2980	2980	2980	2980	0
270	20241220	160500	114624200	2980	2980	2980	2980	0
271	20241220	160400	114624200	2980	2980	2980	2980	0
272	20241220	160300	114624200	2980	2980	2980	2980	1843
273	20241220	160200	114624200	2980	2980	2980	2980	0
274	20241220	160100	114624200	2980	2980	2980	2980	0
275	20241220	160000	114624200	2980	2980	2980	2980	0
276	20241220	155900	114624200	2980	2980	2980	2980	0
277	20241220	155800	114624200	2980	2980	2980	2980	0
278	20241220	155700	114624200	2980	2980	2980	2980	0
279	20241220	155600	114624200	2980	2980	2980	2980	0
280	20241220	155500	114624200	2980	2980	2980	2980	0
281	20241220	155400	114624200	2980	2980	2980	2980	0
282	20241220	155300	114624200	2980	2980	2980	2980	0
283	20241220	155200	114624200	2980	2980	2980	2980	0
284	20241220	155100	114624200	2980	2980	2980	2980	0
285	20241220	155000	114624200	2980	2980	2980	2980	0
286	20241220	154900	114624200	2980	2980	2980	2980	0
287	20241220	154800	114624200	2980	2980	2980	2980	0
288	20241220	154700	114624200	2980	2980	2980	2980	0
289	20241220	154600	114624200	2980	2980	2980	2980	0
290	20241220	154500	114624200	2980	2980	2980	2980	0
291	20241220	154400	114624200	2980	2980	2980	2980	0
292	20241220	154300	114624200	2980	2980	2980	2980	0
293	20241220	154200	114624200	2980	2980	2980	2980	0
294	20241220	154100	114624200	2980	2980	2980	2980	0
295	20241220	154000	114624200	2980	2980	2980	2980	0
296	20241220	153900	114624200	2980	2980	2980	2980	0
297	20241220	153800	114624200	2980	2980	2980	2980	0
298	20241220	153700	114624200	2980	2980	2980	2980	0
299	20241220	153600	114624200	2980	2980	2980	2980	0
300	20241220	153500	114624200	2980	2980	2980	2980	0
301	20241220	153400	114624200	2980	2980	2980	2980	0
302	20241220	153300	114624200	2980	2980	2980	2980	1843
303	20241220	153200	114624200	2980	2980	2980	2980	0
304	20241220	153100	114624200	2980	2980	2980	2980	0
305	20241220	153000	114624200	2980	2980	2980	2980	1843
306	20241220	152900	109132060	3015	3015	3015	3015	0
307	20241220	152800	109132060	3015	3015	3015	3015	0
308	20241220	152700	109132060	3015	3015	3015	3015	0
309	20241220	152600	109132060	3015	3015	3015	3015	0
310	20241220	152500	109132060	3015	3015	3015	3015	0
311	20241220	152400	109132060	3015	3015	3015	3015	0
312	20241220	152300	109132060	3015	3015	3015	3015	0
313	20241220	152200	109132060	3015	3015	3015	3015	0
314	20241220	152100	109132060	3015	3015	3015	3015	0
315	20241220	152000	109132060	3015	3015	3015	3015	0
316	20241220	151900	109132060	3015	3015	3015	3015	0
317	20241220	151800	109132060	3015	3015	3015	3015	0
318	20241220	151700	109132060	3015	3015	3015	3015	0
319	20241220	151600	109132060	3015	3015	3015	3015	1
320	20241220	151500	109129045	3010	3010	3010	3010	0
321	20241220	151400	109129045	3010	2995	3010	2995	102
322	20241220	151300	108823525	2995	2995	2995	2995	50
323	20241220	151200	108673775	3015	3015	3015	3015	0
324	20241220	151100	108673775	3015	3015	3015	3015	1
325	20241220	151000	108670760	2995	3030	3030	2995	282
326	20241220	150900	107825815	2995	2995	2995	2995	0
327	20241220	150800	107825815	2995	2995	2995	2995	0
328	20241220	150700	107825815	2995	2995	2995	2995	0
329	20241220	150600	107825815	2995	3015	3015	2995	170
330	20241220	150500	107314400	3000	3000	3000	3000	0
331	20241220	150400	107314400	3000	3000	3000	3000	0
332	20241220	150300	107314400	3000	3000	3000	3000	0
333	20241220	150200	107314400	3000	3000	3000	3000	0
334	20241220	150100	107314400	3000	3000	3000	3000	0
335	20241220	150000	107314400	3000	3000	3000	3000	0
336	20241220	145900	107314400	3000	3000	3000	3000	0
337	20241220	145800	107314400	3000	3000	3000	3000	0
338	20241220	145700	107314400	3000	3000	3000	3000	0
339	20241220	145600	107314400	3000	3000	3000	3000	0
340	20241220	145500	107314400	3000	3000	3000	3000	0
341	20241220	145400	107314400	3000	3000	3000	3000	0
342	20241220	145300	107314400	3000	3010	3010	3000	93
343	20241220	145200	107035390	3010	3010	3010	3010	0
344	20241220	145100	107035390	3010	3010	3010	3010	1
345	20241220	145000	107032380	3020	3020	3020	3020	0
346	20241220	144900	107032380	3020	3020	3020	3020	1
347	20241220	144800	107029360	2995	2995	2995	2995	0
348	20241220	144700	107029360	2995	2995	2995	2995	0
349	20241220	144600	107029360	2995	2995	2995	2995	0
350	20241220	144500	107029360	2995	2995	2995	2995	0
351	20241220	144400	107029360	2995	2995	2995	2995	0
352	20241220	144300	107029360	2995	2995	2995	2995	0
353	20241220	144200	107029360	2995	2995	2995	2995	0
354	20241220	144100	107029360	2995	2995	2995	2995	0
355	20241220	144000	107029360	2995	2995	2995	2995	0
356	20241220	143900	107029360	2995	2995	2995	2995	0
357	20241220	143800	107029360	2995	3000	3000	2995	201
358	20241220	143700	106427345	3020	3020	3020	3020	0
359	20241220	143600	106427345	3020	3020	3020	3020	0
360	20241220	143500	106427345	3020	3020	3020	3020	483
361	20241220	143400	104968685	3000	3000	3000	3000	1797
362	20241220	143300	99577685	3000	2995	3000	2995	607
363	20241220	143200	97758725	2965	2965	2965	2965	0
364	20241220	143100	97758725	2965	2965	2965	2965	0
365	20241220	143000	97758725	2965	2965	2965	2965	0
366	20241220	142900	97758725	2965	2965	2965	2965	0
367	20241220	142800	97758725	2965	2995	2995	2965	445
368	20241220	142700	96436170	3000	3000	3000	3000	0
369	20241220	142600	96436170	3000	3000	3000	3000	0
370	20241220	142500	96436170	3000	3000	3000	3000	0
371	20241220	142400	96436170	3000	3000	3000	3000	0
372	20241220	142300	96436170	3000	3000	3000	3000	0
373	20241220	142200	96436170	3000	3000	3000	3000	0
374	20241220	142100	96436170	3000	3000	3000	3000	1
375	20241220	142000	96433170	3000	3000	3000	3000	0
376	20241220	141900	96433170	3000	3000	3000	3000	0
377	20241220	141800	96433170	3000	3000	3000	3000	1
378	20241220	141700	96430170	2995	2995	2995	2995	0
379	20241220	141600	96430170	2995	2995	2995	2995	5
380	20241220	141500	96415195	3000	3000	3000	3000	28
381	20241220	141400	96331195	3010	3010	3010	3010	0
382	20241220	141300	96331195	3010	3005	3010	3005	240
383	20241220	141200	95609355	3005	3005	3005	3005	0
384	20241220	141100	95609355	3005	3005	3005	3005	0
385	20241220	141000	95609355	3005	3005	3005	3005	0
386	20241220	140900	95609355	3005	3005	3005	3005	0
387	20241220	140800	95609355	3005	3005	3005	3005	1
388	20241220	140700	95606350	2970	2970	2970	2970	0
389	20241220	140600	95606350	2970	2970	2970	2970	0
390	20241220	140500	95606350	2970	2970	2970	2970	0
391	20241220	140400	95606350	2970	2970	2970	2970	0
392	20241220	140300	95606350	2970	2985	2985	2970	200
393	20241220	140200	95010545	2985	2985	2985	2985	0
394	20241220	140100	95010545	2985	2985	2985	2985	0
395	20241220	140000	95010545	2985	2985	2985	2985	60
396	20241220	135900	94831445	3010	3005	3010	3005	2
397	20241220	135800	94825430	3005	3005	3005	3005	0
398	20241220	135700	94825430	3005	3005	3005	3005	0
399	20241220	135600	94825430	3005	3005	3005	3005	0
400	20241220	135500	94825430	3005	3005	3005	3005	1
401	20241220	135400	94822425	3010	3010	3010	3010	0
402	20241220	135300	94822425	3010	3010	3010	3010	0
403	20241220	135200	94822425	3010	3010	3010	3010	0
404	20241220	135100	94822425	3010	3010	3010	3010	0
405	20241220	135000	94822425	3010	3010	3010	3010	0
406	20241220	134900	94822425	3010	3010	3010	3010	0
407	20241220	134800	94822425	3010	3010	3010	3010	11
408	20241220	134700	94789315	3005	3005	3005	3005	0
409	20241220	134600	94789315	3005	3005	3005	3005	0
410	20241220	134500	94789315	3005	3005	3005	3005	0
411	20241220	134400	94789315	3005	3005	3005	3005	0
412	20241220	134300	94789315	3005	3005	3005	3005	0
413	20241220	134200	94789315	3005	3005	3005	3005	0
414	20241220	134100	94789315	3005	3005	3005	3005	1
415	20241220	134000	94786310	3005	3005	3005	3005	0
416	20241220	133900	94786310	3005	2990	3005	2980	102
417	20241220	133800	94481670	2995	2995	2995	2995	0
418	20241220	133700	94481670	2995	2995	2995	2995	0
419	20241220	133600	94481670	2995	2995	2995	2995	0
420	20241220	133500	94481670	2995	2995	2995	2995	0
421	20241220	133400	94481670	2995	2995	2995	2995	0
422	20241220	133300	94481670	2995	2995	2995	2995	0
423	20241220	133200	94481670	2995	2995	2995	2995	0
424	20241220	133100	94481670	2995	2995	2995	2995	0
425	20241220	133000	94481670	2995	2995	2995	2995	0
426	20241220	132900	94481670	2995	2995	2995	2995	0
427	20241220	132800	94481670	2995	3000	3000	2995	501
428	20241220	132700	92981170	2995	2995	2995	2995	0
429	20241220	132600	92981170	2995	2995	2995	2995	0
430	20241220	132500	92981170	2995	2980	2995	2975	250
431	20241220	132400	92236160	3005	3005	3005	3005	0
432	20241220	132300	92236160	3005	3005	3005	3005	0
433	20241220	132200	92236160	3005	3005	3005	3005	0
434	20241220	132100	92236160	3005	3005	3005	3005	1
435	20241220	132000	92233155	3015	3015	3015	3015	0
436	20241220	131900	92233155	3015	3015	3015	3015	0
437	20241220	131800	92233155	3015	3015	3015	3015	500
438	20241220	131700	90725655	3015	3000	3020	3000	3529
439	20241220	131600	80100985	3010	3010	3010	3010	0
440	20241220	131500	80100985	3010	3010	3010	3010	0
441	20241220	131400	80100985	3010	3010	3010	3010	0
442	20241220	131300	80100985	3010	3010	3010	3010	0
443	20241220	131200	80100985	3010	3010	3010	3010	0
444	20241220	131100	80100985	3010	3010	3010	3010	0
445	20241220	131000	80100985	3010	3010	3010	3010	23
446	20241220	130900	80031755	3010	3010	3010	3010	3
447	20241220	130800	80022725	3015	3015	3015	3015	0
448	20241220	130700	80022725	3015	3015	3015	3015	9
449	20241220	130600	79995590	3015	3015	3015	3015	0
450	20241220	130500	79995590	3015	3015	3015	3015	0
451	20241220	130400	79995590	3015	3015	3015	3015	0
452	20241220	130300	79995590	3015	3015	3015	3015	19
453	20241220	130200	79938305	3010	3010	3010	3010	0
454	20241220	130100	79938305	3010	3010	3010	3010	0
455	20241220	130000	79938305	3010	3010	3010	3010	0
456	20241220	125900	79938305	3010	3015	3015	3010	21
457	20241220	125800	79875050	3015	3015	3015	3015	0
458	20241220	125700	79875050	3015	3015	3015	3015	0
459	20241220	125600	79875050	3015	3015	3015	3015	0
460	20241220	125500	79875050	3015	3015	3015	3015	9
461	20241220	125400	79847915	3015	3015	3015	3015	0
462	20241220	125300	79847915	3015	3015	3015	3015	0
463	20241220	125200	79847915	3015	3015	3015	3015	77
464	20241220	125100	79615760	3015	3015	3015	3015	9
465	20241220	125000	79588625	3015	3015	3015	3015	0
466	20241220	124900	79588625	3015	3015	3015	3015	0
467	20241220	124800	79588625	3015	3015	3015	3015	0
468	20241220	124700	79588625	3015	3015	3015	3015	9
469	20241220	124600	79561490	3015	3015	3015	3015	0
470	20241220	124500	79561490	3015	3015	3015	3015	0
471	20241220	124400	79561490	3015	3015	3015	3015	0
472	20241220	124300	79561490	3015	3010	3015	3010	9
473	20241220	124200	79534360	2995	2995	2995	2995	17
474	20241220	124100	79483445	2995	2995	2995	2995	0
475	20241220	124000	79483445	2995	2995	2995	2995	0
476	20241220	123900	79483445	2995	2995	2995	2995	9
477	20241220	123800	79456490	2995	2995	2995	2995	0
478	20241220	123700	79456490	2995	2995	2995	2995	0
479	20241220	123600	79456490	2995	2995	2995	2995	0
480	20241220	123500	79456490	2995	2995	2995	2995	8
481	20241220	123400	79432530	2990	2990	2990	2990	0
482	20241220	123300	79432530	2990	2990	2990	2990	0
483	20241220	123200	79432530	2990	2990	2990	2990	82
484	20241220	123100	79187350	2990	2990	2990	2990	8
485	20241220	123000	79163430	2985	2985	2985	2985	0
486	20241220	122900	79163430	2985	2985	2985	2985	31
487	20241220	122800	79070895	2990	2990	2990	2990	0
488	20241220	122700	79070895	2990	2990	2990	2990	9
489	20241220	122600	79043985	2980	3010	3010	2970	2130
490	20241220	122500	72715915	3015	3015	3015	3015	0
491	20241220	122400	72715915	3015	3015	3015	3015	0
492	20241220	122300	72715915	3015	3015	3015	3015	8
493	20241220	122200	72691795	3015	3015	3015	3015	27
494	20241220	122100	72610390	3015	3015	3015	3015	0
495	20241220	122000	72610390	3015	3015	3015	3015	0
496	20241220	121900	72610390	3015	3015	3015	3015	8
497	20241220	121800	72586270	3015	2995	3015	2995	2
498	20241220	121700	72580260	2970	2980	2980	2970	1848
499	20241220	121600	67087320	3015	3015	3015	3015	0
500	20241220	121500	67087320	3015	3015	3015	3015	8
501	20241220	121400	67063200	3015	3015	3015	3015	1
502	20241220	121300	67060185	2980	3010	3010	2980	431
503	20241220	121200	65773790	3015	3015	3015	3015	33
504	20241220	121100	65674295	3015	3015	3015	3015	9
505	20241220	121000	65647160	3015	3015	3015	3015	0
506	20241220	120900	65647160	3015	3015	3015	3015	0
507	20241220	120800	65647160	3015	3015	3015	3015	1
508	20241220	120700	65644145	3015	3015	3015	3015	8
509	20241220	120600	65620025	3015	3015	3015	3015	1
510	20241220	120500	65617010	3015	3015	3015	3015	0
511	20241220	120400	65617010	3015	3015	3015	3015	0
512	20241220	120300	65617010	3015	3015	3015	3015	8
513	20241220	120200	65592890	3015	3015	3015	3015	100
514	20241220	120100	65291390	3015	3015	3015	3015	0
515	20241220	120000	65291390	3015	3015	3015	3015	0
516	20241220	115900	65291390	3015	3015	3015	3015	8
517	20241220	115800	65267270	3015	3015	3015	3015	0
518	20241220	115700	65267270	3015	3015	3015	3015	0
519	20241220	115600	65267270	3015	3015	3015	3015	0
520	20241220	115500	65267270	3015	3015	3015	3015	8
521	20241220	115400	65243150	3015	3015	3015	3015	0
522	20241220	115300	65243150	3015	3015	3015	3015	0
523	20241220	115200	65243150	3015	3000	3015	3000	33
524	20241220	115100	65144125	2995	2995	2995	2995	0
525	20241220	115000	65144125	2995	2995	2995	2995	0
526	20241220	114900	65144125	2995	2995	2995	2995	0
527	20241220	114800	65144125	2995	2995	2995	2995	16
528	20241220	114700	65096205	2995	2995	2995	2995	34
529	20241220	114600	64994375	2995	2995	2995	2995	0
530	20241220	114500	64994375	2995	2995	2995	2995	14
531	20241220	114400	64952445	2995	2995	2995	2995	0
532	20241220	114300	64952445	2995	2995	2995	2995	0
533	20241220	114200	64952445	2995	2995	2995	2995	0
534	20241220	114100	64952445	2995	2995	2995	2995	0
535	20241220	114000	64952445	2995	2995	2995	2995	1
536	20241220	113900	64949450	2985	2985	2985	2985	68
537	20241220	113800	64746470	2995	2995	2995	2995	0
538	20241220	113700	64746470	2995	2995	2995	2995	0
539	20241220	113600	64746470	2995	2995	2995	2995	0
540	20241220	113500	64746470	2995	2995	2995	2995	347
541	20241220	113400	63707205	3000	3000	3000	3000	0
542	20241220	113300	63707205	3000	3000	3000	3000	0
543	20241220	113200	63707205	3000	3000	3000	3000	30
544	20241220	113100	63617205	3000	3000	3000	3000	2
545	20241220	113000	63611205	3000	3000	3000	3000	0
546	20241220	112900	63611205	3000	3000	3000	3000	0
547	20241220	112800	63611205	3000	3000	3000	3000	87
548	20241220	112700	63350205	3005	3005	3005	3005	0
549	20241220	112600	63350205	3005	3005	3005	3005	1
550	20241220	112500	63347200	3005	3005	3005	3005	0
551	20241220	112400	63347200	3005	3005	3005	3005	102
552	20241220	112300	63040690	3005	3005	3005	3005	4
553	20241220	112200	63028670	3010	3010	3010	3010	35
554	20241220	112100	62923320	3010	3010	3010	3010	0
555	20241220	112000	62923320	3010	3010	3010	3010	0
556	20241220	111900	62923320	3010	3010	3010	3010	0
557	20241220	111800	62923320	3010	3010	3010	3010	6
558	20241220	111700	62905260	3015	3015	3015	3015	0
559	20241220	111600	62905260	3015	3015	3015	3015	60
560	20241220	111500	62724360	3020	3020	3020	3020	0
561	20241220	111400	62724360	3020	3020	3020	3020	0
562	20241220	111300	62724360	3020	3020	3020	3020	0
563	20241220	111200	62724360	3020	3020	3020	3020	1
564	20241220	111100	62721340	3010	3010	3010	3010	0
565	20241220	111000	62721340	3010	3010	3010	3010	0
566	20241220	110900	62721340	3010	3010	3010	3010	0
567	20241220	110800	62721340	3010	3010	3010	3010	0
568	20241220	110700	62721340	3010	3010	3010	3010	0
569	20241220	110600	62721340	3010	3010	3010	3010	0
570	20241220	110500	62721340	3010	3010	3010	3010	0
571	20241220	110400	62721340	3010	3010	3010	3010	0
572	20241220	110300	62721340	3010	3015	3015	3010	40
573	20241220	110200	62600920	3020	3020	3020	3020	27
574	20241220	110100	62519380	3020	3020	3020	3020	0
575	20241220	110000	62519380	3020	3020	3020	3020	0
576	20241220	105900	62519380	3020	3020	3020	3020	0
577	20241220	105800	62519380	3020	3020	3020	3020	0
578	20241220	105700	62519380	3020	3020	3020	3020	0
579	20241220	105600	62519380	3020	3020	3020	3020	0
580	20241220	105500	62519380	3020	3020	3020	3020	10
581	20241220	105400	62489180	3020	3020	3020	3020	0
582	20241220	105300	62489180	3020	3020	3020	3020	0
583	20241220	105200	62489180	3020	3020	3020	3020	33
584	20241220	105100	62389520	3020	3020	3020	3020	0
585	20241220	105000	62389520	3020	3020	3020	3020	0
586	20241220	104900	62389520	3020	3020	3020	3020	0
587	20241220	104800	62389520	3020	3020	3020	3020	0
588	20241220	104700	62389520	3020	3020	3020	3020	0
589	20241220	104600	62389520	3020	3020	3020	3020	10
590	20241220	104500	62359320	3020	3020	3020	3020	0
591	20241220	104400	62359320	3020	3020	3020	3020	0
592	20241220	104300	62359320	3020	3020	3020	3020	0
593	20241220	104200	62359320	3020	3020	3020	3020	30
594	20241220	104100	62268720	3020	3020	3020	3020	0
595	20241220	104000	62268720	3020	3020	3020	3020	0
596	20241220	103900	62268720	3020	3020	3020	3020	0
597	20241220	103800	62268720	3020	3020	3020	3020	0
598	20241220	103700	62268720	3020	3020	3020	3020	0
599	20241220	103600	62268720	3020	3020	3020	3020	0
600	20241220	103500	62268720	3020	3020	3020	3020	0
601	20241220	103400	62268720	3020	3020	3020	3020	0
602	20241220	103300	62268720	3020	3020	3020	3020	0
603	20241220	103200	62268720	3020	3020	3020	3020	30
604	20241220	103100	62178120	3020	3020	3020	3020	0
605	20241220	103000	62178120	3020	3020	3020	3020	0
606	20241220	102900	62178120	3020	3020	3020	3020	0
607	20241220	102800	62178120	3020	3020	3020	3020	0
608	20241220	102700	62178120	3020	3020	3020	3020	0
609	20241220	102600	62178120	3020	3020	3020	3020	0
610	20241220	102500	62178120	3020	3020	3020	3020	0
611	20241220	102400	62178120	3020	3020	3020	3020	0
612	20241220	102300	62178120	3020	3020	3020	3020	10
613	20241220	102200	62147920	3020	3020	3020	3020	30
614	20241220	102100	62057320	3020	3020	3020	3020	0
615	20241220	102000	62057320	3020	3020	3020	3020	0
616	20241220	101900	62057320	3020	3020	3020	3020	2
617	20241220	101800	62051280	3020	3020	3020	3020	52
618	20241220	101700	61894240	3025	3025	3025	3025	1
619	20241220	101600	61891215	3030	3030	3030	3030	0
620	20241220	101500	61891215	3030	3030	3030	3030	0
621	20241220	101400	61891215	3030	3030	3030	3030	0
622	20241220	101300	61891215	3030	3030	3030	3030	0
623	20241220	101200	61891215	3030	3020	3030	3020	400
624	20241220	101100	60680280	3015	3015	3015	3015	0
625	20241220	101000	60680280	3015	3015	3015	3015	0
626	20241220	100900	60680280	3015	3015	3015	3015	0
627	20241220	100800	60680280	3015	3015	3015	3015	0
628	20241220	100700	60680280	3015	3015	3015	3015	1
629	20241220	100600	60677265	3015	3015	3015	3015	0
630	20241220	100500	60677265	3015	3015	3015	3015	0
631	20241220	100400	60677265	3015	3015	3015	3015	300
632	20241220	100300	59772765	3010	3010	3010	3010	0
633	20241220	100200	59772765	3010	3010	3010	3010	8
634	20241220	100100	59748685	3005	3005	3005	3005	0
635	20241220	100000	59748685	3005	3005	3005	3005	0
636	20241220	095900	59748685	3005	3005	3005	3005	0
637	20241220	095800	59748685	3005	3005	3005	3005	0
638	20241220	095700	59748685	3005	3010	3010	3005	555
639	20241220	095600	58080395	3010	3010	3010	3010	0
640	20241220	095500	58080395	3010	3010	3010	3010	87
641	20241220	095400	57818525	3010	3010	3010	3010	170
642	20241220	095300	57306825	3010	3010	3010	3010	0
643	20241220	095200	57306825	3010	3010	3010	3010	0
644	20241220	095100	57306825	3010	3010	3010	3010	124
645	20241220	095000	56933585	3010	3020	3020	3010	284
646	20241220	094900	56078735	3010	3010	3010	3010	0
647	20241220	094800	56078735	3010	3010	3010	3010	200
648	20241220	094700	55476735	3015	3015	3015	3015	0
649	20241220	094600	55476735	3015	3015	3015	3015	0
650	20241220	094500	55476735	3015	3015	3015	3015	0
651	20241220	094400	55476735	3015	3015	3015	3015	135
652	20241220	094300	55069710	3015	3020	3020	3015	102
653	20241220	094200	54762170	3020	3010	3020	3010	1599
654	20241220	094100	49939995	3010	3010	3010	3010	37
655	20241220	094000	49828625	3000	3000	3000	2995	1012
656	20241220	093900	46792755	2980	2980	2980	2980	0
657	20241220	093800	46792755	2980	2980	2980	2980	0
658	20241220	093700	46792755	2980	3020	3020	2980	1380
659	20241220	093600	42660395	2850	2850	2850	2850	0
660	20241220	093500	42660395	2850	3020	3020	2850	9038
661	20241220	093400	16037705	3030	3030	3030	3030	0
662	20241220	093300	16037705	3030	3030	3030	3030	0
663	20241220	093200	16037705	3030	3030	3030	3030	0
664	20241220	093100	16037705	3030	3030	3030	3030	0
665	20241220	093000	16037705	3030	3030	3030	3030	0
666	20241220	092900	16037705	3030	3030	3030	3030	59
667	20241220	092800	15858935	3030	3030	3030	3030	0
668	20241220	092700	15858935	3030	3030	3030	3030	0
669	20241220	092600	15858935	3030	3030	3030	3030	0
670	20241220	092500	15858935	3030	3030	3030	3030	0
671	20241220	092400	15858935	3030	3030	3030	3015	121
672	20241220	092300	15492320	3015	3015	3015	3015	0
673	20241220	092200	15492320	3015	3010	3015	3010	2
674	20241220	092100	15486295	3035	3040	3045	3005	411
675	20241220	092000	14241845	3040	3040	3040	3040	0
676	20241220	091900	14241845	3040	3040	3040	3040	20
677	20241220	091800	14181045	3035	3035	3035	3035	207
678	20241220	091700	13552800	3040	3025	3040	3025	41
679	20241220	091600	13428400	3005	3035	3035	3005	522
680	20241220	091500	11846690	3035	3040	3045	3000	1768
681	20241220	091400	6524675	3040	3040	3040	3040	20
682	20241220	091300	6463875	3040	3040	3040	3040	20
683	20241220	091200	6403075	3040	3040	3045	3040	347
684	20241220	091100	5346840	3045	3050	3050	3040	490
685	20241220	091000	3854790	3055	3050	3055	3050	250
686	20241220	090900	3091540	3045	3050	3050	3030	326
687	20241220	090800	2102100	3050	3050	3050	3050	92
688	20241220	090700	1821500	3050	3050	3050	3050	250
689	20241220	090600	1059000	3045	3045	3045	3045	11
690	20241220	090500	1025505	3050	3050	3050	3050	0
691	20241220	090400	1025505	3050	3050	3050	3050	3
692	20241220	090300	1016355	3055	3055	3055	3055	0
693	20241220	090200	1016355	3055	3055	3055	3055	39
694	20241220	090100	897210	3055	3055	3055	3055	86
695	20241220	090000	634480	3080	3080	3080	3080	206