KissMeData/225220/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204800	32768025	2180	2180	2180	2180	1976
3	20241220	204700	32768025	2180	2180	2180	2180	0
4	20241220	204600	32768025	2180	2180	2180	2180	0
5	20241220	204500	32768025	2180	2180	2180	2180	0
6	20241220	204400	32768025	2180	2180	2180	2180	0
7	20241220	204300	32768025	2180	2180	2180	2180	0
8	20241220	204200	32768025	2180	2180	2180	2180	0
9	20241220	204100	32768025	2180	2180	2180	2180	0
10	20241220	204000	32768025	2180	2180	2180	2180	0
11	20241220	203900	32768025	2180	2180	2180	2180	0
12	20241220	203800	32768025	2180	2180	2180	2180	0
13	20241220	203700	32768025	2180	2180	2180	2180	0
14	20241220	203600	32768025	2180	2180	2180	2180	0
15	20241220	203500	32768025	2180	2180	2180	2180	0
16	20241220	203400	32768025	2180	2180	2180	2180	0
17	20241220	203300	32768025	2180	2180	2180	2180	0
18	20241220	203200	32768025	2180	2180	2180	2180	0
19	20241220	203100	32768025	2180	2180	2180	2180	0
20	20241220	203000	32768025	2180	2180	2180	2180	0
21	20241220	202900	32768025	2180	2180	2180	2180	0
22	20241220	202800	32768025	2180	2180	2180	2180	0
23	20241220	202700	32768025	2180	2180	2180	2180	0
24	20241220	202600	32768025	2180	2180	2180	2180	0
25	20241220	202500	32768025	2180	2180	2180	2180	0
26	20241220	202400	32768025	2180	2180	2180	2180	0
27	20241220	202300	32768025	2180	2180	2180	2180	0
28	20241220	202200	32768025	2180	2180	2180	2180	0
29	20241220	202100	32768025	2180	2180	2180	2180	0
30	20241220	202000	32768025	2180	2180	2180	2180	0
31	20241220	201900	32768025	2180	2180	2180	2180	0
32	20241220	201800	32768025	2180	2180	2180	2180	1976
33	20241220	201700	32768025	2180	2180	2180	2180	0
34	20241220	201600	32768025	2180	2180	2180	2180	0
35	20241220	201500	32768025	2180	2180	2180	2180	0
36	20241220	201400	32768025	2180	2180	2180	2180	0
37	20241220	201300	32768025	2180	2180	2180	2180	0
38	20241220	201200	32768025	2180	2180	2180	2180	0
39	20241220	201100	32768025	2180	2180	2180	2180	0
40	20241220	201000	32768025	2180	2180	2180	2180	0
41	20241220	200900	32768025	2180	2180	2180	2180	0
42	20241220	200800	32768025	2180	2180	2180	2180	0
43	20241220	200700	32768025	2180	2180	2180	2180	0
44	20241220	200600	32768025	2180	2180	2180	2180	0
45	20241220	200500	32768025	2180	2180	2180	2180	0
46	20241220	200400	32768025	2180	2180	2180	2180	0
47	20241220	200300	32768025	2180	2180	2180	2180	0
48	20241220	200200	32768025	2180	2180	2180	2180	0
49	20241220	200100	32768025	2180	2180	2180	2180	0
50	20241220	200000	32768025	2180	2180	2180	2180	0
51	20241220	195900	32768025	2180	2180	2180	2180	0
52	20241220	195800	32768025	2180	2180	2180	2180	0
53	20241220	195700	32768025	2180	2180	2180	2180	0
54	20241220	195600	32768025	2180	2180	2180	2180	0
55	20241220	195500	32768025	2180	2180	2180	2180	0
56	20241220	195400	32768025	2180	2180	2180	2180	0
57	20241220	195300	32768025	2180	2180	2180	2180	0
58	20241220	195200	32768025	2180	2180	2180	2180	0
59	20241220	195100	32768025	2180	2180	2180	2180	0
60	20241220	195000	32768025	2180	2180	2180	2180	0
61	20241220	194900	32768025	2180	2180	2180	2180	0
62	20241220	194800	32768025	2180	2180	2180	2180	1976
63	20241220	194700	32768025	2180	2180	2180	2180	0
64	20241220	194600	32768025	2180	2180	2180	2180	0
65	20241220	194500	32768025	2180	2180	2180	2180	0
66	20241220	194400	32768025	2180	2180	2180	2180	0
67	20241220	194300	32768025	2180	2180	2180	2180	0
68	20241220	194200	32768025	2180	2180	2180	2180	0
69	20241220	194100	32768025	2180	2180	2180	2180	0
70	20241220	194000	32768025	2180	2180	2180	2180	0
71	20241220	193900	32768025	2180	2180	2180	2180	0
72	20241220	193800	32768025	2180	2180	2180	2180	0
73	20241220	193700	32768025	2180	2180	2180	2180	0
74	20241220	193600	32768025	2180	2180	2180	2180	0
75	20241220	193500	32768025	2180	2180	2180	2180	0
76	20241220	193400	32768025	2180	2180	2180	2180	0
77	20241220	193300	32768025	2180	2180	2180	2180	0
78	20241220	193200	32768025	2180	2180	2180	2180	0
79	20241220	193100	32768025	2180	2180	2180	2180	0
80	20241220	193000	32768025	2180	2180	2180	2180	0
81	20241220	192900	32768025	2180	2180	2180	2180	0
82	20241220	192800	32768025	2180	2180	2180	2180	0
83	20241220	192700	32768025	2180	2180	2180	2180	0
84	20241220	192600	32768025	2180	2180	2180	2180	0
85	20241220	192500	32768025	2180	2180	2180	2180	0
86	20241220	192400	32768025	2180	2180	2180	2180	0
87	20241220	192300	32768025	2180	2180	2180	2180	0
88	20241220	192200	32768025	2180	2180	2180	2180	0
89	20241220	192100	32768025	2180	2180	2180	2180	0
90	20241220	192000	32768025	2180	2180	2180	2180	0
91	20241220	191900	32768025	2180	2180	2180	2180	0
92	20241220	191800	32768025	2180	2180	2180	2180	1976
93	20241220	191700	32768025	2180	2180	2180	2180	0
94	20241220	191600	32768025	2180	2180	2180	2180	0
95	20241220	191500	32768025	2180	2180	2180	2180	0
96	20241220	191400	32768025	2180	2180	2180	2180	0
97	20241220	191300	32768025	2180	2180	2180	2180	0
98	20241220	191200	32768025	2180	2180	2180	2180	0
99	20241220	191100	32768025	2180	2180	2180	2180	0
100	20241220	191000	32768025	2180	2180	2180	2180	0
101	20241220	190900	32768025	2180	2180	2180	2180	0
102	20241220	190800	32768025	2180	2180	2180	2180	0
103	20241220	190700	32768025	2180	2180	2180	2180	0
104	20241220	190600	32768025	2180	2180	2180	2180	0
105	20241220	190500	32768025	2180	2180	2180	2180	0
106	20241220	190400	32768025	2180	2180	2180	2180	0
107	20241220	190300	32768025	2180	2180	2180	2180	0
108	20241220	190200	32768025	2180	2180	2180	2180	0
109	20241220	190100	32768025	2180	2180	2180	2180	0
110	20241220	190000	32768025	2180	2180	2180	2180	0
111	20241220	185900	32768025	2180	2180	2180	2180	0
112	20241220	185800	32768025	2180	2180	2180	2180	0
113	20241220	185700	32768025	2180	2180	2180	2180	0
114	20241220	185600	32768025	2180	2180	2180	2180	0
115	20241220	185500	32768025	2180	2180	2180	2180	0
116	20241220	185400	32768025	2180	2180	2180	2180	0
117	20241220	185300	32768025	2180	2180	2180	2180	0
118	20241220	185200	32768025	2180	2180	2180	2180	0
119	20241220	185100	32768025	2180	2180	2180	2180	0
120	20241220	185000	32768025	2180	2180	2180	2180	0
121	20241220	184900	32768025	2180	2180	2180	2180	0
122	20241220	184800	32768025	2180	2180	2180	2180	1976
123	20241220	184700	32768025	2180	2180	2180	2180	0
124	20241220	184600	32768025	2180	2180	2180	2180	0
125	20241220	184500	32768025	2180	2180	2180	2180	0
126	20241220	184400	32768025	2180	2180	2180	2180	0
127	20241220	184300	32768025	2180	2180	2180	2180	0
128	20241220	184200	32768025	2180	2180	2180	2180	0
129	20241220	184100	32768025	2180	2180	2180	2180	0
130	20241220	184000	32768025	2180	2180	2180	2180	0
131	20241220	183900	32768025	2180	2180	2180	2180	0
132	20241220	183800	32768025	2180	2180	2180	2180	0
133	20241220	183700	32768025	2180	2180	2180	2180	0
134	20241220	183600	32768025	2180	2180	2180	2180	0
135	20241220	183500	32768025	2180	2180	2180	2180	0
136	20241220	183400	32768025	2180	2180	2180	2180	0
137	20241220	183300	32768025	2180	2180	2180	2180	0
138	20241220	183200	32768025	2180	2180	2180	2180	0
139	20241220	183100	32768025	2180	2180	2180	2180	0
140	20241220	183000	32768025	2180	2180	2180	2180	0
141	20241220	182900	32768025	2180	2180	2180	2180	0
142	20241220	182800	32768025	2180	2180	2180	2180	0
143	20241220	182700	32768025	2180	2180	2180	2180	0
144	20241220	182600	32768025	2180	2180	2180	2180	0
145	20241220	182500	32768025	2180	2180	2180	2180	0
146	20241220	182400	32768025	2180	2180	2180	2180	0
147	20241220	182300	32768025	2180	2180	2180	2180	0
148	20241220	182200	32768025	2180	2180	2180	2180	0
149	20241220	182100	32768025	2180	2180	2180	2180	0
150	20241220	182000	32768025	2180	2180	2180	2180	0
151	20241220	181900	32768025	2180	2180	2180	2180	0
152	20241220	181800	32768025	2180	2180	2180	2180	1976
153	20241220	181700	32768025	2180	2180	2180	2180	0
154	20241220	181600	32768025	2180	2180	2180	2180	0
155	20241220	181500	32768025	2180	2180	2180	2180	0
156	20241220	181400	32768025	2180	2180	2180	2180	0
157	20241220	181300	32768025	2180	2180	2180	2180	0
158	20241220	181200	32768025	2180	2180	2180	2180	0
159	20241220	181100	32768025	2180	2180	2180	2180	0
160	20241220	181000	32768025	2180	2180	2180	2180	0
161	20241220	180900	32768025	2180	2180	2180	2180	0
162	20241220	180800	32768025	2180	2180	2180	2180	0
163	20241220	180700	32768025	2180	2180	2180	2180	0
164	20241220	180600	32768025	2180	2180	2180	2180	0
165	20241220	180500	32768025	2180	2180	2180	2180	0
166	20241220	180400	32768025	2180	2180	2180	2180	0
167	20241220	180300	32768025	2180	2180	2180	2180	0
168	20241220	180200	32768025	2180	2180	2180	2180	0
169	20241220	180100	32768025	2180	2180	2180	2180	0
170	20241220	180000	32768025	2180	2180	2180	2180	0
171	20241220	175900	32768025	2180	2180	2180	2180	0
172	20241220	175800	32768025	2180	2180	2180	2180	0
173	20241220	175700	32768025	2180	2180	2180	2180	0
174	20241220	175600	32768025	2180	2180	2180	2180	0
175	20241220	175500	32768025	2180	2180	2180	2180	0
176	20241220	175400	32768025	2180	2180	2180	2180	0
177	20241220	175300	32768025	2180	2180	2180	2180	0
178	20241220	175200	32768025	2180	2180	2180	2180	0
179	20241220	175100	32768025	2180	2180	2180	2180	0
180	20241220	175000	32768025	2180	2180	2180	2180	0
181	20241220	174900	32768025	2180	2180	2180	2180	0
182	20241220	174800	32768025	2180	2180	2180	2180	1976
183	20241220	174700	32768025	2180	2180	2180	2180	0
184	20241220	174600	32768025	2180	2180	2180	2180	0
185	20241220	174500	32768025	2180	2180	2180	2180	0
186	20241220	174400	32768025	2180	2180	2180	2180	0
187	20241220	174300	32768025	2180	2180	2180	2180	0
188	20241220	174200	32768025	2180	2180	2180	2180	0
189	20241220	174100	32768025	2180	2180	2180	2180	0
190	20241220	174000	32768025	2180	2180	2180	2180	0
191	20241220	173900	32768025	2180	2180	2180	2180	0
192	20241220	173800	32768025	2180	2180	2180	2180	0
193	20241220	173700	32768025	2180	2180	2180	2180	0
194	20241220	173600	32768025	2180	2180	2180	2180	0
195	20241220	173500	32768025	2180	2180	2180	2180	0
196	20241220	173400	32768025	2180	2180	2180	2180	0
197	20241220	173300	32768025	2180	2180	2180	2180	0
198	20241220	173200	32768025	2180	2180	2180	2180	0
199	20241220	173100	32768025	2180	2180	2180	2180	0
200	20241220	173000	32768025	2180	2180	2180	2180	0
201	20241220	172900	32768025	2180	2180	2180	2180	0
202	20241220	172800	32768025	2180	2180	2180	2180	0
203	20241220	172700	32768025	2180	2180	2180	2180	0
204	20241220	172600	32768025	2180	2180	2180	2180	0
205	20241220	172500	32768025	2180	2180	2180	2180	0
206	20241220	172400	32768025	2180	2180	2180	2180	0
207	20241220	172300	32768025	2180	2180	2180	2180	0
208	20241220	172200	32768025	2180	2180	2180	2180	0
209	20241220	172100	32768025	2180	2180	2180	2180	0
210	20241220	172000	32768025	2180	2180	2180	2180	0
211	20241220	171900	32768025	2180	2180	2180	2180	0
212	20241220	171800	32768025	2180	2180	2180	2180	1976
213	20241220	171700	32768025	2180	2180	2180	2180	0
214	20241220	171600	32768025	2180	2180	2180	2180	0
215	20241220	171500	32768025	2180	2180	2180	2180	0
216	20241220	171400	32768025	2180	2180	2180	2180	0
217	20241220	171300	32768025	2180	2180	2180	2180	0
218	20241220	171200	32768025	2180	2180	2180	2180	0
219	20241220	171100	32768025	2180	2180	2180	2180	0
220	20241220	171000	32768025	2180	2180	2180	2180	0
221	20241220	170900	32768025	2180	2180	2180	2180	0
222	20241220	170800	32768025	2180	2180	2180	2180	0
223	20241220	170700	32768025	2180	2180	2180	2180	0
224	20241220	170600	32768025	2180	2180	2180	2180	0
225	20241220	170500	32768025	2180	2180	2180	2180	0
226	20241220	170400	32768025	2180	2180	2180	2180	0
227	20241220	170300	32768025	2180	2180	2180	2180	0
228	20241220	170200	32768025	2180	2180	2180	2180	0
229	20241220	170100	32768025	2180	2180	2180	2180	0
230	20241220	170000	32768025	2180	2180	2180	2180	0
231	20241220	165900	32768025	2180	2180	2180	2180	0
232	20241220	165800	32768025	2180	2180	2180	2180	0
233	20241220	165700	32768025	2180	2180	2180	2180	0
234	20241220	165600	32768025	2180	2180	2180	2180	0
235	20241220	165500	32768025	2180	2180	2180	2180	0
236	20241220	165400	32768025	2180	2180	2180	2180	0
237	20241220	165300	32768025	2180	2180	2180	2180	0
238	20241220	165200	32768025	2180	2180	2180	2180	0
239	20241220	165100	32768025	2180	2180	2180	2180	0
240	20241220	165000	32768025	2180	2180	2180	2180	0
241	20241220	164900	32768025	2180	2180	2180	2180	0
242	20241220	164800	32768025	2180	2180	2180	2180	1976
243	20241220	164700	32768025	2180	2180	2180	2180	0
244	20241220	164600	32768025	2180	2180	2180	2180	0
245	20241220	164500	32768025	2180	2180	2180	2180	0
246	20241220	164400	32768025	2180	2180	2180	2180	0
247	20241220	164300	32768025	2180	2180	2180	2180	0
248	20241220	164200	32768025	2180	2180	2180	2180	0
249	20241220	164100	32768025	2180	2180	2180	2180	0
250	20241220	164000	32768025	2180	2180	2180	2180	0
251	20241220	163900	32768025	2180	2180	2180	2180	0
252	20241220	163800	32768025	2180	2180	2180	2180	0
253	20241220	163700	32768025	2180	2180	2180	2180	0
254	20241220	163600	32768025	2180	2180	2180	2180	0
255	20241220	163500	32768025	2180	2180	2180	2180	0
256	20241220	163400	32768025	2180	2180	2180	2180	0
257	20241220	163300	32768025	2180	2180	2180	2180	0
258	20241220	163200	32768025	2180	2180	2180	2180	0
259	20241220	163100	32768025	2180	2180	2180	2180	0
260	20241220	163000	32768025	2180	2180	2180	2180	0
261	20241220	162900	32768025	2180	2180	2180	2180	0
262	20241220	162800	32768025	2180	2180	2180	2180	0
263	20241220	162700	32768025	2180	2180	2180	2180	0
264	20241220	162600	32768025	2180	2180	2180	2180	0
265	20241220	162500	32768025	2180	2180	2180	2180	0
266	20241220	162400	32768025	2180	2180	2180	2180	0
267	20241220	162300	32768025	2180	2180	2180	2180	0
268	20241220	162200	32768025	2180	2180	2180	2180	0
269	20241220	162100	32768025	2180	2180	2180	2180	0
270	20241220	162000	32768025	2180	2180	2180	2180	0
271	20241220	161900	32768025	2180	2180	2180	2180	0
272	20241220	161800	32768025	2180	2180	2180	2180	1976
273	20241220	161700	32768025	2180	2180	2180	2180	0
274	20241220	161600	32768025	2180	2180	2180	2180	0
275	20241220	161500	32768025	2180	2180	2180	2180	0
276	20241220	161400	32768025	2180	2180	2180	2180	0
277	20241220	161300	32768025	2180	2180	2180	2180	0
278	20241220	161200	32768025	2180	2180	2180	2180	0
279	20241220	161100	32768025	2180	2180	2180	2180	0
280	20241220	161000	32768025	2180	2180	2180	2180	0
281	20241220	160900	32768025	2180	2180	2180	2180	0
282	20241220	160800	32768025	2180	2180	2180	2180	0
283	20241220	160700	32768025	2180	2180	2180	2180	0
284	20241220	160600	32768025	2180	2180	2180	2180	0
285	20241220	160500	32768025	2180	2180	2180	2180	0
286	20241220	160400	32768025	2180	2180	2180	2180	0
287	20241220	160300	32768025	2180	2180	2180	2180	0
288	20241220	160200	32768025	2180	2180	2180	2180	0
289	20241220	160100	32768025	2180	2180	2180	2180	0
290	20241220	160000	32768025	2180	2180	2180	2180	0
291	20241220	155900	32768025	2180	2180	2180	2180	0
292	20241220	155800	32768025	2180	2180	2180	2180	0
293	20241220	155700	32768025	2180	2180	2180	2180	0
294	20241220	155600	32768025	2180	2180	2180	2180	0
295	20241220	155500	32768025	2180	2180	2180	2180	0
296	20241220	155400	32768025	2180	2180	2180	2180	0
297	20241220	155300	32768025	2180	2180	2180	2180	0
298	20241220	155200	32768025	2180	2180	2180	2180	0
299	20241220	155100	32768025	2180	2180	2180	2180	0
300	20241220	155000	32768025	2180	2180	2180	2180	0
301	20241220	154900	32768025	2180	2180	2180	2180	0
302	20241220	154800	32768025	2180	2180	2180	2180	1976
303	20241220	154700	32768025	2180	2180	2180	2180	0
304	20241220	154600	32768025	2180	2180	2180	2180	0
305	20241220	154500	32768025	2180	2180	2180	2180	0
306	20241220	154400	32768025	2180	2180	2180	2180	0
307	20241220	154300	32768025	2180	2180	2180	2180	0
308	20241220	154200	32768025	2180	2180	2180	2180	0
309	20241220	154100	32768025	2180	2180	2180	2180	0
310	20241220	154000	32768025	2180	2180	2180	2180	0
311	20241220	153900	32768025	2180	2180	2180	2180	0
312	20241220	153800	32768025	2180	2180	2180	2180	0
313	20241220	153700	32768025	2180	2180	2180	2180	0
314	20241220	153600	32768025	2180	2180	2180	2180	0
315	20241220	153500	32768025	2180	2180	2180	2180	0
316	20241220	153400	32768025	2180	2180	2180	2180	0
317	20241220	153300	32768025	2180	2180	2180	2180	0
318	20241220	153200	32768025	2180	2180	2180	2180	0
319	20241220	153100	32768025	2180	2180	2180	2180	0
320	20241220	153000	32768025	2180	2180	2180	2180	1976
321	20241220	152900	28460345	2190	2190	2190	2190	0
322	20241220	152800	28460345	2190	2190	2190	2190	0
323	20241220	152700	28460345	2190	2190	2190	2190	0
324	20241220	152600	28460345	2190	2190	2190	2190	0
325	20241220	152500	28460345	2190	2190	2190	2190	0
326	20241220	152400	28460345	2190	2190	2190	2190	0
327	20241220	152300	28460345	2190	2190	2190	2190	0
328	20241220	152200	28460345	2190	2190	2190	2190	0
329	20241220	152100	28460345	2190	2190	2190	2190	0
330	20241220	152000	28460345	2190	2190	2190	2190	0
331	20241220	151900	28460345	2190	2190	2190	2190	0
332	20241220	151800	28460345	2190	2190	2190	2190	0
333	20241220	151700	28460345	2190	2190	2190	2190	1
334	20241220	151600	28458155	2190	2190	2190	2190	0
335	20241220	151500	28458155	2190	2190	2190	2190	0
336	20241220	151400	28458155	2190	2190	2190	2190	0
337	20241220	151300	28458155	2190	2190	2190	2190	0
338	20241220	151200	28458155	2190	2190	2190	2190	0
339	20241220	151100	28458155	2190	2190	2190	2190	0
340	20241220	151000	28458155	2190	2190	2190	2190	0
341	20241220	150900	28458155	2190	2190	2190	2190	0
342	20241220	150800	28458155	2190	2190	2190	2190	0
343	20241220	150700	28458155	2190	2190	2190	2190	0
344	20241220	150600	28458155	2190	2190	2190	2190	0
345	20241220	150500	28458155	2190	2190	2190	2190	0
346	20241220	150400	28458155	2190	2190	2190	2190	0
347	20241220	150300	28458155	2190	2190	2190	2190	0
348	20241220	150200	28458155	2190	2190	2190	2190	0
349	20241220	150100	28458155	2190	2190	2190	2190	202
350	20241220	150000	28015775	2190	2190	2190	2190	0
351	20241220	145900	28015775	2190	2190	2190	2190	0
352	20241220	145800	28015775	2190	2190	2190	2190	34
353	20241220	145700	27941315	2190	2190	2190	2190	0
354	20241220	145600	27941315	2190	2190	2190	2190	0
355	20241220	145500	27941315	2190	2190	2190	2190	0
356	20241220	145400	27941315	2190	2190	2190	2190	0
357	20241220	145300	27941315	2190	2190	2190	2190	0
358	20241220	145200	27941315	2190	2190	2190	2190	0
359	20241220	145100	27941315	2190	2190	2190	2190	0
360	20241220	145000	27941315	2190	2190	2190	2190	0
361	20241220	144900	27941315	2190	2190	2190	2190	0
362	20241220	144800	27941315	2190	2190	2190	2190	0
363	20241220	144700	27941315	2190	2190	2190	2190	0
364	20241220	144600	27941315	2190	2190	2190	2190	0
365	20241220	144500	27941315	2190	2190	2190	2190	0
366	20241220	144400	27941315	2190	2190	2190	2190	0
367	20241220	144300	27941315	2190	2190	2190	2190	0
368	20241220	144200	27941315	2190	2190	2190	2190	0
369	20241220	144100	27941315	2190	2190	2190	2190	11
370	20241220	144000	27917225	2180	2180	2180	2180	0
371	20241220	143900	27917225	2180	2180	2180	2180	0
372	20241220	143800	27917225	2180	2180	2180	2180	0
373	20241220	143700	27917225	2180	2180	2180	2180	0
374	20241220	143600	27917225	2180	2180	2180	2180	200
375	20241220	143500	27481225	2195	2195	2195	2195	0
376	20241220	143400	27481225	2195	2195	2195	2195	0
377	20241220	143300	27481225	2195	2195	2195	2195	0
378	20241220	143200	27481225	2195	2195	2195	2195	0
379	20241220	143100	27481225	2195	2195	2195	2195	0
380	20241220	143000	27481225	2195	2195	2195	2195	0
381	20241220	142900	27481225	2195	2195	2195	2195	0
382	20241220	142800	27481225	2195	2195	2195	2195	0
383	20241220	142700	27481225	2195	2195	2195	2195	0
384	20241220	142600	27481225	2195	2195	2195	2195	0
385	20241220	142500	27481225	2195	2195	2195	2195	1
386	20241220	142400	27479030	2195	2195	2195	2195	0
387	20241220	142300	27479030	2195	2195	2195	2195	78
388	20241220	142200	27307820	2195	2195	2195	2195	0
389	20241220	142100	27307820	2195	2195	2195	2195	0
390	20241220	142000	27307820	2195	2195	2195	2195	0
391	20241220	141900	27307820	2195	2195	2195	2195	0
392	20241220	141800	27307820	2195	2195	2195	2195	0
393	20241220	141700	27307820	2195	2195	2195	2195	1
394	20241220	141600	27305625	2195	2195	2195	2195	0
395	20241220	141500	27305625	2195	2195	2195	2195	0
396	20241220	141400	27305625	2195	2195	2195	2195	0
397	20241220	141300	27305625	2195	2195	2195	2195	0
398	20241220	141200	27305625	2195	2195	2195	2195	0
399	20241220	141100	27305625	2195	2195	2195	2195	0
400	20241220	141000	27305625	2195	2195	2195	2195	0
401	20241220	140900	27305625	2195	2195	2195	2195	0
402	20241220	140800	27305625	2195	2195	2195	2195	0
403	20241220	140700	27305625	2195	2195	2195	2195	0
404	20241220	140600	27305625	2195	2195	2195	2195	0
405	20241220	140500	27305625	2195	2195	2195	2195	0
406	20241220	140400	27305625	2195	2195	2195	2195	0
407	20241220	140300	27305625	2195	2195	2195	2195	0
408	20241220	140200	27305625	2195	2195	2195	2195	0
409	20241220	140100	27305625	2195	2195	2195	2195	0
410	20241220	140000	27305625	2195	2195	2195	2195	0
411	20241220	135900	27305625	2195	2195	2195	2195	0
412	20241220	135800	27305625	2195	2195	2195	2195	0
413	20241220	135700	27305625	2195	2195	2195	2195	0
414	20241220	135600	27305625	2195	2195	2195	2195	0
415	20241220	135500	27305625	2195	2195	2195	2195	0
416	20241220	135400	27305625	2195	2195	2195	2195	1
417	20241220	135300	27303430	2195	2195	2195	2195	0
418	20241220	135200	27303430	2195	2195	2195	2195	0
419	20241220	135100	27303430	2195	2195	2195	2195	0
420	20241220	135000	27303430	2195	2195	2195	2195	0
421	20241220	134900	27303430	2195	2195	2195	2195	0
422	20241220	134800	27303430	2195	2195	2195	2195	0
423	20241220	134700	27303430	2195	2195	2195	2195	0
424	20241220	134600	27303430	2195	2195	2195	2195	0
425	20241220	134500	27303430	2195	2195	2195	2195	0
426	20241220	134400	27303430	2195	2195	2195	2195	0
427	20241220	134300	27303430	2195	2195	2195	2195	0
428	20241220	134200	27303430	2195	2195	2195	2195	0
429	20241220	134100	27303430	2195	2195	2195	2195	0
430	20241220	134000	27303430	2195	2195	2195	2195	0
431	20241220	133900	27303430	2195	2195	2195	2195	0
432	20241220	133800	27303430	2195	2195	2195	2195	0
433	20241220	133700	27303430	2195	2195	2195	2195	0
434	20241220	133600	27303430	2195	2195	2195	2195	0
435	20241220	133500	27303430	2195	2195	2195	2195	0
436	20241220	133400	27303430	2195	2195	2195	2195	0
437	20241220	133300	27303430	2195	2195	2195	2195	0
438	20241220	133200	27303430	2195	2195	2195	2195	0
439	20241220	133100	27303430	2195	2195	2195	2195	0
440	20241220	133000	27303430	2195	2185	2195	2185	5
441	20241220	132900	27292495	2175	2175	2175	2175	0
442	20241220	132800	27292495	2175	2185	2185	2175	694
443	20241220	132700	25779925	2200	2200	2200	2200	0
444	20241220	132600	25779925	2200	2200	2200	2200	0
445	20241220	132500	25779925	2200	2200	2200	2200	0
446	20241220	132400	25779925	2200	2200	2200	2200	0
447	20241220	132300	25779925	2200	2200	2200	2200	0
448	20241220	132200	25779925	2200	2200	2200	2200	0
449	20241220	132100	25779925	2200	2200	2200	2200	0
450	20241220	132000	25779925	2200	2200	2200	2200	0
451	20241220	131900	25779925	2200	2200	2200	2200	0
452	20241220	131800	25779925	2200	2200	2200	2200	0
453	20241220	131700	25779925	2200	2200	2200	2200	0
454	20241220	131600	25779925	2200	2200	2200	2200	0
455	20241220	131500	25779925	2200	2200	2200	2200	0
456	20241220	131400	25779925	2200	2200	2200	2200	0
457	20241220	131300	25779925	2200	2190	2200	2190	2
458	20241220	131200	25775535	2200	2200	2200	2200	0
459	20241220	131100	25775535	2200	2200	2200	2200	0
460	20241220	131000	25775535	2200	2200	2200	2200	1
461	20241220	130900	25773335	2200	2200	2200	2200	0
462	20241220	130800	25773335	2200	2200	2200	2200	0
463	20241220	130700	25773335	2200	2200	2200	2200	0
464	20241220	130600	25773335	2200	2200	2200	2200	0
465	20241220	130500	25773335	2200	2200	2200	2200	1
466	20241220	130400	25771135	2200	2200	2200	2200	0
467	20241220	130300	25771135	2200	2200	2200	2200	0
468	20241220	130200	25771135	2200	2200	2200	2200	1
469	20241220	130100	25768935	2200	2200	2200	2200	0
470	20241220	130000	25768935	2200	2200	2200	2200	2
471	20241220	125900	25764535	2200	2200	2200	2200	0
472	20241220	125800	25764535	2200	2200	2200	2200	0
473	20241220	125700	25764535	2200	2200	2200	2200	1
474	20241220	125600	25762335	2200	2200	2200	2200	1
475	20241220	125500	25760135	2185	2185	2185	2185	0
476	20241220	125400	25760135	2185	2185	2185	2185	0
477	20241220	125300	25760135	2185	2185	2185	2185	0
478	20241220	125200	25760135	2185	2185	2185	2185	5
479	20241220	125100	25749210	2200	2200	2200	2200	0
480	20241220	125000	25749210	2200	2200	2200	2200	0
481	20241220	124900	25749210	2200	2200	2200	2200	3
482	20241220	124800	25742610	2200	2200	2200	2200	16
483	20241220	124700	25707410	2185	2185	2185	2185	36
484	20241220	124600	25628750	2200	2200	2200	2200	0
485	20241220	124500	25628750	2200	2200	2200	2200	0
486	20241220	124400	25628750	2200	2200	2200	2200	0
487	20241220	124300	25628750	2200	2200	2200	2200	0
488	20241220	124200	25628750	2200	2200	2200	2200	0
489	20241220	124100	25628750	2200	2200	2200	2200	0
490	20241220	124000	25628750	2200	2200	2200	2200	0
491	20241220	123900	25628750	2200	2200	2200	2200	0
492	20241220	123800	25628750	2200	2200	2200	2200	0
493	20241220	123700	25628750	2200	2200	2200	2200	0
494	20241220	123600	25628750	2200	2200	2200	2200	0
495	20241220	123500	25628750	2200	2200	2200	2200	0
496	20241220	123400	25628750	2200	2200	2200	2200	0
497	20241220	123300	25628750	2200	2200	2200	2200	0
498	20241220	123200	25628750	2200	2200	2200	2200	0
499	20241220	123100	25628750	2200	2200	2200	2200	0
500	20241220	123000	25628750	2200	2200	2200	2200	0
501	20241220	122900	25628750	2200	2200	2200	2200	0
502	20241220	122800	25628750	2200	2200	2200	2200	0
503	20241220	122700	25628750	2200	2200	2200	2200	0
504	20241220	122600	25628750	2200	2200	2200	2200	0
505	20241220	122500	25628750	2200	2200	2200	2200	0
506	20241220	122400	25628750	2200	2190	2200	2180	407
507	20241220	122300	24741010	2200	2200	2200	2200	0
508	20241220	122200	24741010	2200	2200	2200	2200	0
509	20241220	122100	24741010	2200	2200	2200	2200	0
510	20241220	122000	24741010	2200	2200	2200	2200	0
511	20241220	121900	24741010	2200	2200	2200	2200	0
512	20241220	121800	24741010	2200	2200	2200	2200	0
513	20241220	121700	24741010	2200	2200	2200	2200	0
514	20241220	121600	24741010	2200	2200	2200	2200	0
515	20241220	121500	24741010	2200	2200	2200	2200	0
516	20241220	121400	24741010	2200	2200	2200	2200	0
517	20241220	121300	24741010	2200	2200	2200	2200	0
518	20241220	121200	24741010	2200	2200	2200	2200	0
519	20241220	121100	24741010	2200	2200	2200	2200	0
520	20241220	121000	24741010	2200	2200	2200	2200	0
521	20241220	120900	24741010	2200	2185	2200	2185	6
522	20241220	120800	24727885	2200	2200	2200	2200	50
523	20241220	120700	24617885	2200	2200	2200	2200	0
524	20241220	120600	24617885	2200	2200	2200	2200	0
525	20241220	120500	24617885	2200	2200	2200	2200	0
526	20241220	120400	24617885	2200	2200	2200	2200	1
527	20241220	120300	24615685	2190	2190	2190	2190	0
528	20241220	120200	24615685	2190	2190	2190	2190	2
529	20241220	120100	24611305	2200	2200	2200	2200	0
530	20241220	120000	24611305	2200	2200	2200	2200	0
531	20241220	115900	24611305	2200	2200	2200	2200	0
532	20241220	115800	24611305	2200	2200	2200	2200	0
533	20241220	115700	24611305	2200	2200	2200	2200	1
534	20241220	115600	24609105	2195	2195	2195	2195	2
535	20241220	115500	24604715	2205	2205	2205	2205	0
536	20241220	115400	24604715	2205	2205	2205	2205	0
537	20241220	115300	24604715	2205	2205	2205	2205	0
538	20241220	115200	24604715	2205	2205	2205	2205	0
539	20241220	115100	24604715	2205	2205	2205	2205	0
540	20241220	115000	24604715	2205	2205	2205	2205	0
541	20241220	114900	24604715	2205	2205	2205	2205	0
542	20241220	114800	24604715	2205	2205	2205	2205	0
543	20241220	114700	24604715	2205	2205	2205	2205	0
544	20241220	114600	24604715	2205	2205	2205	2205	0
545	20241220	114500	24604715	2205	2205	2205	2205	0
546	20241220	114400	24604715	2205	2205	2205	2205	0
547	20241220	114300	24604715	2205	2205	2205	2205	1
548	20241220	114200	24602510	2185	2185	2185	2185	650
549	20241220	114100	23182260	2205	2205	2205	2205	0
550	20241220	114000	23182260	2205	2205	2205	2205	0
551	20241220	113900	23182260	2205	2205	2205	2205	0
552	20241220	113800	23182260	2205	2205	2205	2205	0
553	20241220	113700	23182260	2205	2205	2205	2205	0
554	20241220	113600	23182260	2205	2205	2205	2205	0
555	20241220	113500	23182260	2205	2205	2205	2205	0
556	20241220	113400	23182260	2205	2205	2205	2205	0
557	20241220	113300	23182260	2205	2205	2205	2205	0
558	20241220	113200	23182260	2205	2205	2205	2205	0
559	20241220	113100	23182260	2205	2205	2205	2205	0
560	20241220	113000	23182260	2205	2205	2205	2205	0
561	20241220	112900	23182260	2205	2205	2205	2205	0
562	20241220	112800	23182260	2205	2185	2205	2185	41
563	20241220	112700	23092655	2190	2190	2190	2190	30
564	20241220	112600	23026955	2205	2205	2205	2205	0
565	20241220	112500	23026955	2205	2205	2205	2205	0
566	20241220	112400	23026955	2205	2205	2205	2205	0
567	20241220	112300	23026955	2205	2205	2205	2205	0
568	20241220	112200	23026955	2205	2205	2205	2205	0
569	20241220	112100	23026955	2205	2205	2205	2205	0
570	20241220	112000	23026955	2205	2205	2205	2205	1
571	20241220	111900	23024750	2200	2200	2200	2200	0
572	20241220	111800	23024750	2200	2200	2200	2200	900
573	20241220	111700	21044750	2200	2200	2200	2200	0
574	20241220	111600	21044750	2200	2200	2200	2200	0
575	20241220	111500	21044750	2200	2200	2200	2200	1
576	20241220	111400	21042550	2185	2185	2185	2185	0
577	20241220	111300	21042550	2185	2185	2185	2185	0
578	20241220	111200	21042550	2185	2185	2185	2185	0
579	20241220	111100	21042550	2185	2185	2185	2185	0
580	20241220	111000	21042550	2185	2185	2185	2185	0
581	20241220	110900	21042550	2185	2185	2185	2185	0
582	20241220	110800	21042550	2185	2185	2185	2185	0
583	20241220	110700	21042550	2185	2185	2185	2185	0
584	20241220	110600	21042550	2185	2185	2185	2185	0
585	20241220	110500	21042550	2185	2185	2185	2185	0
586	20241220	110400	21042550	2185	2185	2185	2185	977
587	20241220	110300	18907805	2205	2205	2205	2205	0
588	20241220	110200	18907805	2205	2205	2205	2205	0
589	20241220	110100	18907805	2205	2205	2205	2205	0
590	20241220	110000	18907805	2205	2205	2205	2205	0
591	20241220	105900	18907805	2205	2205	2205	2205	0
592	20241220	105800	18907805	2205	2205	2205	2205	0
593	20241220	105700	18907805	2205	2205	2205	2205	0
594	20241220	105600	18907805	2205	2205	2205	2205	0
595	20241220	105500	18907805	2205	2205	2205	2205	0
596	20241220	105400	18907805	2205	2205	2205	2205	0
597	20241220	105300	18907805	2205	2205	2205	2205	0
598	20241220	105200	18907805	2205	2205	2205	2205	0
599	20241220	105100	18907805	2205	2205	2205	2205	0
600	20241220	105000	18907805	2205	2205	2205	2205	0
601	20241220	104900	18907805	2205	2205	2205	2205	0
602	20241220	104800	18907805	2205	2205	2205	2205	100
603	20241220	104700	18687305	2185	2190	2190	2185	46
604	20241220	104600	18586640	2205	2205	2205	2205	0
605	20241220	104500	18586640	2205	2205	2205	2205	1
606	20241220	104400	18584435	2200	2190	2200	2190	50
607	20241220	104300	18474765	2190	2190	2190	2190	0
608	20241220	104200	18474765	2190	2190	2190	2190	0
609	20241220	104100	18474765	2190	2190	2190	2190	0
610	20241220	104000	18474765	2190	2190	2190	2190	0
611	20241220	103900	18474765	2190	2190	2190	2190	0
612	20241220	103800	18474765	2190	2190	2190	2190	0
613	20241220	103700	18474765	2190	2190	2190	2190	91
614	20241220	103600	18275475	2190	2190	2190	2190	0
615	20241220	103500	18275475	2190	2190	2190	2190	2
616	20241220	103400	18271095	2190	2190	2190	2190	0
617	20241220	103300	18271095	2190	2190	2190	2190	10
618	20241220	103200	18249195	2180	2180	2180	2180	0
619	20241220	103100	18249195	2180	2185	2185	2180	387
620	20241220	103000	17405525	2180	2180	2180	2180	0
621	20241220	102900	17405525	2180	2180	2180	2180	0
622	20241220	102800	17405525	2180	2180	2180	2180	10
623	20241220	102700	17383725	2205	2205	2205	2205	0
624	20241220	102600	17383725	2205	2205	2205	2205	0
625	20241220	102500	17383725	2205	2205	2205	2205	0
626	20241220	102400	17383725	2205	2205	2205	2205	0
627	20241220	102300	17383725	2205	2205	2205	2205	0
628	20241220	102200	17383725	2205	2205	2205	2205	0
629	20241220	102100	17383725	2205	2205	2205	2205	1
630	20241220	102000	17381520	2190	2190	2190	2190	0
631	20241220	101900	17381520	2190	2190	2190	2190	0
632	20241220	101800	17381520	2190	2190	2190	2190	0
633	20241220	101700	17381520	2190	2190	2190	2190	0
634	20241220	101600	17381520	2190	2190	2190	2190	516
635	20241220	101500	16251480	2185	2195	2195	2185	591
636	20241220	101400	14957155	2215	2215	2215	2215	0
637	20241220	101300	14957155	2215	2215	2215	2215	0
638	20241220	101200	14957155	2215	2215	2215	2215	3
639	20241220	101100	14950510	2190	2205	2205	2190	1760
640	20241220	101000	11090880	2220	2220	2220	2220	0
641	20241220	100900	11090880	2220	2220	2220	2220	0
642	20241220	100800	11090880	2220	2220	2220	2220	0
643	20241220	100700	11090880	2220	2220	2220	2220	0
644	20241220	100600	11090880	2220	2220	2220	2220	0
645	20241220	100500	11090880	2220	2220	2220	2220	1
646	20241220	100400	11088660	2220	2210	2220	2210	59
647	20241220	100300	10957780	2215	2215	2215	2215	14
648	20241220	100200	10926770	2210	2210	2210	2210	0
649	20241220	100100	10926770	2210	2210	2210	2210	0
650	20241220	100000	10926770	2210	2210	2210	2210	2
651	20241220	095900	10922350	2210	2210	2210	2210	19
652	20241220	095800	10880360	2220	2220	2220	2220	10
653	20241220	095700	10858160	2220	2220	2220	2220	2
654	20241220	095600	10853720	2210	2210	2210	2210	0
655	20241220	095500	10853720	2210	2210	2210	2210	0
656	20241220	095400	10853720	2210	2210	2210	2210	1
657	20241220	095300	10851510	2220	2220	2220	2220	0
658	20241220	095200	10851510	2220	2220	2220	2220	0
659	20241220	095100	10851510	2220	2220	2220	2220	8
660	20241220	095000	10833750	2225	2225	2225	2225	0
661	20241220	094900	10833750	2225	2225	2225	2225	0
662	20241220	094800	10833750	2225	2225	2225	2225	0
663	20241220	094700	10833750	2225	2225	2225	2225	0
664	20241220	094600	10833750	2225	2225	2225	2225	0
665	20241220	094500	10833750	2225	2225	2225	2225	2
666	20241220	094400	10829300	2225	2205	2225	2200	299
667	20241220	094300	10171410	2225	2220	2225	2220	5
668	20241220	094200	10160290	2205	2205	2205	2205	0
669	20241220	094100	10160290	2205	2205	2205	2205	685
670	20241220	094000	8649865	2205	2205	2205	2205	0
671	20241220	093900	8649865	2205	2205	2205	2205	0
672	20241220	093800	8649865	2205	2205	2205	2205	0
673	20241220	093700	8649865	2205	2205	2205	2205	0
674	20241220	093600	8649865	2205	2205	2205	2205	0
675	20241220	093500	8649865	2205	2210	2210	2200	2364
676	20241220	093400	3440790	2210	2235	2235	2210	1182
677	20241220	093300	804915	2235	2235	2235	2235	0
678	20241220	093200	804915	2235	2235	2235	2235	0
679	20241220	093100	804915	2235	2245	2245	2235	2
680	20241220	093000	800435	2250	2250	2250	2250	0
681	20241220	092900	800435	2250	2250	2250	2250	3
682	20241220	092800	793685	2215	2215	2215	2215	0
683	20241220	092700	793685	2215	2215	2215	2215	35
684	20241220	092600	716160	2215	2250	2250	2215	9
685	20241220	092500	695980	2260	2260	2260	2260	0
686	20241220	092400	695980	2260	2260	2260	2260	0
687	20241220	092300	695980	2260	2260	2260	2260	2
688	20241220	092200	691460	2220	2220	2220	2220	0
689	20241220	092100	691460	2220	2220	2220	2220	0
690	20241220	092000	691460	2220	2220	2220	2220	0
691	20241220	091900	691460	2220	2220	2220	2220	0
692	20241220	091800	691460	2220	2220	2220	2220	0
693	20241220	091700	691460	2220	2255	2255	2220	15
694	20241220	091600	658090	2220	2220	2220	2220	0
695	20241220	091500	658090	2220	2220	2220	2220	0
696	20241220	091400	658090	2220	2220	2220	2220	0
697	20241220	091300	658090	2220	2220	2220	2220	14
698	20241220	091200	627010	2220	2220	2220	2220	0
699	20241220	091100	627010	2220	2220	2220	2220	0
700	20241220	091000	627010	2220	2220	2220	2220	0
701	20241220	090900	627010	2220	2240	2240	2220	262
702	20241220	090800	45020	2285	2285	2285	2285	1
703	20241220	090700	42735	2240	2240	2240	2240	0
704	20241220	090600	42735	2240	2240	2240	2240	0
705	20241220	090500	42735	2240	2240	2240	2240	0
706	20241220	090400	42735	2240	2240	2240	2240	1
707	20241220	090300	40495	2245	2245	2245	2245	0
708	20241220	090200	40495	2245	2245	2245	2245	1
709	20241220	090100	38250	2250	2250	2250	2250	0
710	20241220	090000	38250	2250	2250	2250	2250	17