KissMeData/250000/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205500	251260210	9930	9930	9930	9930	679
3	20241220	205400	251260210	9930	9930	9930	9930	0
4	20241220	205300	251260210	9930	9930	9930	9930	0
5	20241220	205200	251260210	9930	9930	9930	9930	0
6	20241220	205100	251260210	9930	9930	9930	9930	0
7	20241220	205000	251260210	9930	9930	9930	9930	0
8	20241220	204900	251260210	9930	9930	9930	9930	0
9	20241220	204800	251260210	9930	9930	9930	9930	0
10	20241220	204700	251260210	9930	9930	9930	9930	0
11	20241220	204600	251260210	9930	9930	9930	9930	0
12	20241220	204500	251260210	9930	9930	9930	9930	0
13	20241220	204400	251260210	9930	9930	9930	9930	0
14	20241220	204300	251260210	9930	9930	9930	9930	0
15	20241220	204200	251260210	9930	9930	9930	9930	0
16	20241220	204100	251260210	9930	9930	9930	9930	0
17	20241220	204000	251260210	9930	9930	9930	9930	0
18	20241220	203900	251260210	9930	9930	9930	9930	0
19	20241220	203800	251260210	9930	9930	9930	9930	0
20	20241220	203700	251260210	9930	9930	9930	9930	0
21	20241220	203600	251260210	9930	9930	9930	9930	0
22	20241220	203500	251260210	9930	9930	9930	9930	0
23	20241220	203400	251260210	9930	9930	9930	9930	0
24	20241220	203300	251260210	9930	9930	9930	9930	0
25	20241220	203200	251260210	9930	9930	9930	9930	0
26	20241220	203100	251260210	9930	9930	9930	9930	0
27	20241220	203000	251260210	9930	9930	9930	9930	0
28	20241220	202900	251260210	9930	9930	9930	9930	0
29	20241220	202800	251260210	9930	9930	9930	9930	0
30	20241220	202700	251260210	9930	9930	9930	9930	0
31	20241220	202600	251260210	9930	9930	9930	9930	0
32	20241220	202500	251260210	9930	9930	9930	9930	679
33	20241220	202400	251260210	9930	9930	9930	9930	0
34	20241220	202300	251260210	9930	9930	9930	9930	0
35	20241220	202200	251260210	9930	9930	9930	9930	0
36	20241220	202100	251260210	9930	9930	9930	9930	0
37	20241220	202000	251260210	9930	9930	9930	9930	0
38	20241220	201900	251260210	9930	9930	9930	9930	0
39	20241220	201800	251260210	9930	9930	9930	9930	0
40	20241220	201700	251260210	9930	9930	9930	9930	0
41	20241220	201600	251260210	9930	9930	9930	9930	0
42	20241220	201500	251260210	9930	9930	9930	9930	0
43	20241220	201400	251260210	9930	9930	9930	9930	0
44	20241220	201300	251260210	9930	9930	9930	9930	0
45	20241220	201200	251260210	9930	9930	9930	9930	0
46	20241220	201100	251260210	9930	9930	9930	9930	0
47	20241220	201000	251260210	9930	9930	9930	9930	0
48	20241220	200900	251260210	9930	9930	9930	9930	0
49	20241220	200800	251260210	9930	9930	9930	9930	0
50	20241220	200700	251260210	9930	9930	9930	9930	0
51	20241220	200600	251260210	9930	9930	9930	9930	0
52	20241220	200500	251260210	9930	9930	9930	9930	0
53	20241220	200400	251260210	9930	9930	9930	9930	0
54	20241220	200300	251260210	9930	9930	9930	9930	0
55	20241220	200200	251260210	9930	9930	9930	9930	0
56	20241220	200100	251260210	9930	9930	9930	9930	0
57	20241220	200000	251260210	9930	9930	9930	9930	0
58	20241220	195900	251260210	9930	9930	9930	9930	0
59	20241220	195800	251260210	9930	9930	9930	9930	0
60	20241220	195700	251260210	9930	9930	9930	9930	0
61	20241220	195600	251260210	9930	9930	9930	9930	0
62	20241220	195500	251260210	9930	9930	9930	9930	679
63	20241220	195400	251260210	9930	9930	9930	9930	0
64	20241220	195300	251260210	9930	9930	9930	9930	0
65	20241220	195200	251260210	9930	9930	9930	9930	0
66	20241220	195100	251260210	9930	9930	9930	9930	0
67	20241220	195000	251260210	9930	9930	9930	9930	0
68	20241220	194900	251260210	9930	9930	9930	9930	0
69	20241220	194800	251260210	9930	9930	9930	9930	0
70	20241220	194700	251260210	9930	9930	9930	9930	0
71	20241220	194600	251260210	9930	9930	9930	9930	0
72	20241220	194500	251260210	9930	9930	9930	9930	0
73	20241220	194400	251260210	9930	9930	9930	9930	0
74	20241220	194300	251260210	9930	9930	9930	9930	0
75	20241220	194200	251260210	9930	9930	9930	9930	0
76	20241220	194100	251260210	9930	9930	9930	9930	0
77	20241220	194000	251260210	9930	9930	9930	9930	0
78	20241220	193900	251260210	9930	9930	9930	9930	0
79	20241220	193800	251260210	9930	9930	9930	9930	0
80	20241220	193700	251260210	9930	9930	9930	9930	0
81	20241220	193600	251260210	9930	9930	9930	9930	0
82	20241220	193500	251260210	9930	9930	9930	9930	0
83	20241220	193400	251260210	9930	9930	9930	9930	0
84	20241220	193300	251260210	9930	9930	9930	9930	0
85	20241220	193200	251260210	9930	9930	9930	9930	0
86	20241220	193100	251260210	9930	9930	9930	9930	0
87	20241220	193000	251260210	9930	9930	9930	9930	0
88	20241220	192900	251260210	9930	9930	9930	9930	0
89	20241220	192800	251260210	9930	9930	9930	9930	0
90	20241220	192700	251260210	9930	9930	9930	9930	0
91	20241220	192600	251260210	9930	9930	9930	9930	0
92	20241220	192500	251260210	9930	9930	9930	9930	679
93	20241220	192400	251260210	9930	9930	9930	9930	0
94	20241220	192300	251260210	9930	9930	9930	9930	0
95	20241220	192200	251260210	9930	9930	9930	9930	0
96	20241220	192100	251260210	9930	9930	9930	9930	0
97	20241220	192000	251260210	9930	9930	9930	9930	0
98	20241220	191900	251260210	9930	9930	9930	9930	0
99	20241220	191800	251260210	9930	9930	9930	9930	0
100	20241220	191700	251260210	9930	9930	9930	9930	0
101	20241220	191600	251260210	9930	9930	9930	9930	0
102	20241220	191500	251260210	9930	9930	9930	9930	0
103	20241220	191400	251260210	9930	9930	9930	9930	0
104	20241220	191300	251260210	9930	9930	9930	9930	0
105	20241220	191200	251260210	9930	9930	9930	9930	0
106	20241220	191100	251260210	9930	9930	9930	9930	0
107	20241220	191000	251260210	9930	9930	9930	9930	0
108	20241220	190900	251260210	9930	9930	9930	9930	0
109	20241220	190800	251260210	9930	9930	9930	9930	0
110	20241220	190700	251260210	9930	9930	9930	9930	0
111	20241220	190600	251260210	9930	9930	9930	9930	0
112	20241220	190500	251260210	9930	9930	9930	9930	0
113	20241220	190400	251260210	9930	9930	9930	9930	0
114	20241220	190300	251260210	9930	9930	9930	9930	0
115	20241220	190200	251260210	9930	9930	9930	9930	0
116	20241220	190100	251260210	9930	9930	9930	9930	0
117	20241220	190000	251260210	9930	9930	9930	9930	0
118	20241220	185900	251260210	9930	9930	9930	9930	0
119	20241220	185800	251260210	9930	9930	9930	9930	0
120	20241220	185700	251260210	9930	9930	9930	9930	0
121	20241220	185600	251260210	9930	9930	9930	9930	0
122	20241220	185500	251260210	9930	9930	9930	9930	679
123	20241220	185400	251260210	9930	9930	9930	9930	0
124	20241220	185300	251260210	9930	9930	9930	9930	0
125	20241220	185200	251260210	9930	9930	9930	9930	0
126	20241220	185100	251260210	9930	9930	9930	9930	0
127	20241220	185000	251260210	9930	9930	9930	9930	0
128	20241220	184900	251260210	9930	9930	9930	9930	0
129	20241220	184800	251260210	9930	9930	9930	9930	0
130	20241220	184700	251260210	9930	9930	9930	9930	0
131	20241220	184600	251260210	9930	9930	9930	9930	0
132	20241220	184500	251260210	9930	9930	9930	9930	0
133	20241220	184400	251260210	9930	9930	9930	9930	0
134	20241220	184300	251260210	9930	9930	9930	9930	0
135	20241220	184200	251260210	9930	9930	9930	9930	0
136	20241220	184100	251260210	9930	9930	9930	9930	0
137	20241220	184000	251260210	9930	9930	9930	9930	0
138	20241220	183900	251260210	9930	9930	9930	9930	0
139	20241220	183800	251260210	9930	9930	9930	9930	0
140	20241220	183700	251260210	9930	9930	9930	9930	0
141	20241220	183600	251260210	9930	9930	9930	9930	0
142	20241220	183500	251260210	9930	9930	9930	9930	0
143	20241220	183400	251260210	9930	9930	9930	9930	0
144	20241220	183300	251260210	9930	9930	9930	9930	0
145	20241220	183200	251260210	9930	9930	9930	9930	0
146	20241220	183100	251260210	9930	9930	9930	9930	0
147	20241220	183000	251260210	9930	9930	9930	9930	0
148	20241220	182900	251260210	9930	9930	9930	9930	0
149	20241220	182800	251260210	9930	9930	9930	9930	0
150	20241220	182700	251260210	9930	9930	9930	9930	0
151	20241220	182600	251260210	9930	9930	9930	9930	0
152	20241220	182500	251260210	9930	9930	9930	9930	679
153	20241220	182400	251260210	9930	9930	9930	9930	0
154	20241220	182300	251260210	9930	9930	9930	9930	0
155	20241220	182200	251260210	9930	9930	9930	9930	0
156	20241220	182100	251260210	9930	9930	9930	9930	0
157	20241220	182000	251260210	9930	9930	9930	9930	0
158	20241220	181900	251260210	9930	9930	9930	9930	0
159	20241220	181800	251260210	9930	9930	9930	9930	0
160	20241220	181700	251260210	9930	9930	9930	9930	0
161	20241220	181600	251260210	9930	9930	9930	9930	0
162	20241220	181500	251260210	9930	9930	9930	9930	0
163	20241220	181400	251260210	9930	9930	9930	9930	0
164	20241220	181300	251260210	9930	9930	9930	9930	0
165	20241220	181200	251260210	9930	9930	9930	9930	0
166	20241220	181100	251260210	9930	9930	9930	9930	0
167	20241220	181000	251260210	9930	9930	9930	9930	0
168	20241220	180900	251260210	9930	9930	9930	9930	0
169	20241220	180800	251260210	9930	9930	9930	9930	0
170	20241220	180700	251260210	9930	9930	9930	9930	0
171	20241220	180600	251260210	9930	9930	9930	9930	0
172	20241220	180500	251260210	9930	9930	9930	9930	0
173	20241220	180400	251260210	9930	9930	9930	9930	0
174	20241220	180300	251260210	9930	9930	9930	9930	0
175	20241220	180200	251260210	9930	9930	9930	9930	0
176	20241220	180100	251260210	9930	9930	9930	9930	0
177	20241220	180000	251260210	9930	9930	9930	9930	0
178	20241220	175900	251260210	9930	9930	9930	9930	0
179	20241220	175800	251260210	9930	9930	9930	9930	0
180	20241220	175700	251260210	9930	9930	9930	9930	0
181	20241220	175600	251260210	9930	9930	9930	9930	0
182	20241220	175500	251260210	9930	9930	9930	9930	679
183	20241220	175400	251260210	9930	9930	9930	9930	0
184	20241220	175300	251260210	9930	9930	9930	9930	0
185	20241220	175200	251260210	9930	9930	9930	9930	0
186	20241220	175100	251260210	9930	9930	9930	9930	0
187	20241220	175000	251260210	9930	9930	9930	9930	0
188	20241220	174900	251260210	9930	9930	9930	9930	0
189	20241220	174800	251260210	9930	9930	9930	9930	0
190	20241220	174700	251260210	9930	9930	9930	9930	0
191	20241220	174600	251260210	9930	9930	9930	9930	0
192	20241220	174500	251260210	9930	9930	9930	9930	0
193	20241220	174400	251260210	9930	9930	9930	9930	0
194	20241220	174300	251260210	9930	9930	9930	9930	0
195	20241220	174200	251260210	9930	9930	9930	9930	0
196	20241220	174100	251260210	9930	9930	9930	9930	0
197	20241220	174000	251260210	9930	9930	9930	9930	0
198	20241220	173900	251260210	9930	9930	9930	9930	0
199	20241220	173800	251260210	9930	9930	9930	9930	0
200	20241220	173700	251260210	9930	9930	9930	9930	0
201	20241220	173600	251260210	9930	9930	9930	9930	0
202	20241220	173500	251260210	9930	9930	9930	9930	0
203	20241220	173400	251260210	9930	9930	9930	9930	0
204	20241220	173300	251260210	9930	9930	9930	9930	0
205	20241220	173200	251260210	9930	9930	9930	9930	0
206	20241220	173100	251260210	9930	9930	9930	9930	0
207	20241220	173000	251260210	9930	9930	9930	9930	0
208	20241220	172900	251260210	9930	9930	9930	9930	0
209	20241220	172800	251260210	9930	9930	9930	9930	0
210	20241220	172700	251260210	9930	9930	9930	9930	0
211	20241220	172600	251260210	9930	9930	9930	9930	0
212	20241220	172500	251260210	9930	9930	9930	9930	679
213	20241220	172400	251260210	9930	9930	9930	9930	0
214	20241220	172300	251260210	9930	9930	9930	9930	0
215	20241220	172200	251260210	9930	9930	9930	9930	0
216	20241220	172100	251260210	9930	9930	9930	9930	0
217	20241220	172000	251260210	9930	9930	9930	9930	0
218	20241220	171900	251260210	9930	9930	9930	9930	0
219	20241220	171800	251260210	9930	9930	9930	9930	0
220	20241220	171700	251260210	9930	9930	9930	9930	0
221	20241220	171600	251260210	9930	9930	9930	9930	0
222	20241220	171500	251260210	9930	9930	9930	9930	0
223	20241220	171400	251260210	9930	9930	9930	9930	0
224	20241220	171300	251260210	9930	9930	9930	9930	0
225	20241220	171200	251260210	9930	9930	9930	9930	0
226	20241220	171100	251260210	9930	9930	9930	9930	0
227	20241220	171000	251260210	9930	9930	9930	9930	0
228	20241220	170900	251260210	9930	9930	9930	9930	0
229	20241220	170800	251260210	9930	9930	9930	9930	0
230	20241220	170700	251260210	9930	9930	9930	9930	0
231	20241220	170600	251260210	9930	9930	9930	9930	0
232	20241220	170500	251260210	9930	9930	9930	9930	0
233	20241220	170400	251260210	9930	9930	9930	9930	0
234	20241220	170300	251260210	9930	9930	9930	9930	0
235	20241220	170200	251260210	9930	9930	9930	9930	0
236	20241220	170100	251260210	9930	9930	9930	9930	0
237	20241220	170000	251260210	9930	9930	9930	9930	0
238	20241220	165900	251260210	9930	9930	9930	9930	0
239	20241220	165800	251260210	9930	9930	9930	9930	0
240	20241220	165700	251260210	9930	9930	9930	9930	0
241	20241220	165600	251260210	9930	9930	9930	9930	0
242	20241220	165500	251260210	9930	9930	9930	9930	679
243	20241220	165400	251260210	9930	9930	9930	9930	0
244	20241220	165300	251260210	9930	9930	9930	9930	0
245	20241220	165200	251260210	9930	9930	9930	9930	0
246	20241220	165100	251260210	9930	9930	9930	9930	0
247	20241220	165000	251260210	9930	9930	9930	9930	0
248	20241220	164900	251260210	9930	9930	9930	9930	0
249	20241220	164800	251260210	9930	9930	9930	9930	0
250	20241220	164700	251260210	9930	9930	9930	9930	0
251	20241220	164600	251260210	9930	9930	9930	9930	0
252	20241220	164500	251260210	9930	9930	9930	9930	0
253	20241220	164400	251260210	9930	9930	9930	9930	0
254	20241220	164300	251260210	9930	9930	9930	9930	0
255	20241220	164200	251260210	9930	9930	9930	9930	0
256	20241220	164100	251260210	9930	9930	9930	9930	0
257	20241220	164000	251260210	9930	9930	9930	9930	0
258	20241220	163900	251260210	9930	9930	9930	9930	0
259	20241220	163800	251260210	9930	9930	9930	9930	0
260	20241220	163700	251260210	9930	9930	9930	9930	0
261	20241220	163600	251260210	9930	9930	9930	9930	0
262	20241220	163500	251260210	9930	9930	9930	9930	0
263	20241220	163400	251260210	9930	9930	9930	9930	0
264	20241220	163300	251260210	9930	9930	9930	9930	0
265	20241220	163200	251260210	9930	9930	9930	9930	0
266	20241220	163100	251260210	9930	9930	9930	9930	0
267	20241220	163000	251260210	9930	9930	9930	9930	0
268	20241220	162900	251260210	9930	9930	9930	9930	0
269	20241220	162800	251260210	9930	9930	9930	9930	0
270	20241220	162700	251260210	9930	9930	9930	9930	0
271	20241220	162600	251260210	9930	9930	9930	9930	0
272	20241220	162500	251260210	9930	9930	9930	9930	679
273	20241220	162400	251260210	9930	9930	9930	9930	0
274	20241220	162300	251260210	9930	9930	9930	9930	0
275	20241220	162200	251260210	9930	9930	9930	9930	0
276	20241220	162100	251260210	9930	9930	9930	9930	0
277	20241220	162000	251260210	9930	9930	9930	9930	0
278	20241220	161900	251260210	9930	9930	9930	9930	0
279	20241220	161800	251260210	9930	9930	9930	9930	0
280	20241220	161700	251260210	9930	9930	9930	9930	0
281	20241220	161600	251260210	9930	9930	9930	9930	0
282	20241220	161500	251260210	9930	9930	9930	9930	0
283	20241220	161400	251260210	9930	9930	9930	9930	0
284	20241220	161300	251260210	9930	9930	9930	9930	0
285	20241220	161200	251260210	9930	9930	9930	9930	0
286	20241220	161100	251260210	9930	9930	9930	9930	0
287	20241220	161000	251260210	9930	9930	9930	9930	0
288	20241220	160900	251260210	9930	9930	9930	9930	0
289	20241220	160800	251260210	9930	9930	9930	9930	0
290	20241220	160700	251260210	9930	9930	9930	9930	0
291	20241220	160600	251260210	9930	9930	9930	9930	0
292	20241220	160500	251260210	9930	9930	9930	9930	0
293	20241220	160400	251260210	9930	9930	9930	9930	0
294	20241220	160300	251260210	9930	9930	9930	9930	0
295	20241220	160200	251260210	9930	9930	9930	9930	0
296	20241220	160100	251260210	9930	9930	9930	9930	0
297	20241220	160000	251260210	9930	9930	9930	9930	0
298	20241220	155900	251260210	9930	9930	9930	9930	0
299	20241220	155800	251260210	9930	9930	9930	9930	0
300	20241220	155700	251260210	9930	9930	9930	9930	0
301	20241220	155600	251260210	9930	9930	9930	9930	0
302	20241220	155500	251260210	9930	9930	9930	9930	679
303	20241220	155400	251260210	9930	9930	9930	9930	0
304	20241220	155300	251260210	9930	9930	9930	9930	0
305	20241220	155200	251260210	9930	9930	9930	9930	0
306	20241220	155100	251260210	9930	9930	9930	9930	0
307	20241220	155000	251260210	9930	9930	9930	9930	0
308	20241220	154900	251260210	9930	9930	9930	9930	0
309	20241220	154800	251260210	9930	9930	9930	9930	0
310	20241220	154700	251260210	9930	9930	9930	9930	0
311	20241220	154600	251260210	9930	9930	9930	9930	0
312	20241220	154500	251260210	9930	9930	9930	9930	0
313	20241220	154400	251260210	9930	9930	9930	9930	0
314	20241220	154300	251260210	9930	9930	9930	9930	0
315	20241220	154200	251260210	9930	9930	9930	9930	0
316	20241220	154100	251260210	9930	9930	9930	9930	0
317	20241220	154000	251260210	9930	9930	9930	9930	0
318	20241220	153900	251260210	9930	9930	9930	9930	0
319	20241220	153800	251260210	9930	9930	9930	9930	0
320	20241220	153700	251260210	9930	9930	9930	9930	0
321	20241220	153600	251260210	9930	9930	9930	9930	0
322	20241220	153500	251260210	9930	9930	9930	9930	0
323	20241220	153400	251260210	9930	9930	9930	9930	0
324	20241220	153300	251260210	9930	9930	9930	9930	0
325	20241220	153200	251260210	9930	9930	9930	9930	0
326	20241220	153100	251260210	9930	9930	9930	9930	0
327	20241220	153000	251260210	9930	9930	9930	9930	679
328	20241220	152900	244517740	9870	9870	9870	9870	0
329	20241220	152800	244517740	9870	9870	9870	9870	0
330	20241220	152700	244517740	9870	9870	9870	9870	0
331	20241220	152600	244517740	9870	9870	9870	9870	0
332	20241220	152500	244517740	9870	9870	9870	9870	0
333	20241220	152400	244517740	9870	9870	9870	9870	0
334	20241220	152300	244517740	9870	9870	9870	9870	0
335	20241220	152200	244517740	9870	9870	9870	9870	0
336	20241220	152100	244517740	9870	9870	9870	9870	0
337	20241220	152000	244517740	9870	9870	9870	9870	0
338	20241220	151900	244517740	9870	9820	9880	9820	24
339	20241220	151800	244281950	9880	9840	9880	9830	15
340	20241220	151700	244134440	9900	9900	9900	9900	0
341	20241220	151600	244134440	9900	9900	9900	9900	1
342	20241220	151500	244124540	9860	9860	9860	9860	12
343	20241220	151400	244006220	9860	9860	9860	9860	16
344	20241220	151300	243848460	9860	9860	9860	9860	1
345	20241220	151200	243838600	9820	9830	9830	9820	40
346	20241220	151100	243445690	9900	9900	9900	9900	0
347	20241220	151000	243445690	9900	9880	9900	9880	21
348	20241220	150900	243238190	9880	9860	9880	9860	11
349	20241220	150800	243129710	9860	9840	9860	9840	19
350	20241220	150700	242942650	9800	9800	9800	9800	0
351	20241220	150600	242942650	9800	9800	9800	9800	0
352	20241220	150500	242942650	9800	9800	9800	9800	0
353	20241220	150400	242942650	9800	9800	9800	9800	0
354	20241220	150300	242942650	9800	9800	9800	9800	0
355	20241220	150200	242942650	9800	9800	9800	9800	0
356	20241220	150100	242942650	9800	9800	9800	9800	0
357	20241220	150000	242942650	9800	9800	9800	9800	0
358	20241220	145900	242942650	9800	9800	9800	9800	0
359	20241220	145800	242942650	9800	9800	9800	9800	0
360	20241220	145700	242942650	9800	9800	9800	9800	0
361	20241220	145600	242942650	9800	9800	9800	9800	0
362	20241220	145500	242942650	9800	9800	9800	9800	0
363	20241220	145400	242942650	9800	9800	9800	9800	0
364	20241220	145300	242942650	9800	9800	9800	9800	0
365	20241220	145200	242942650	9800	9820	9820	9800	100
366	20241220	145100	241962310	9840	9840	9840	9840	0
367	20241220	145000	241962310	9840	9840	9840	9840	5
368	20241220	144900	241913110	9820	9820	9820	9820	0
369	20241220	144800	241913110	9820	9820	9820	9820	0
370	20241220	144700	241913110	9820	9820	9820	9820	120
371	20241220	144600	240734710	9840	9840	9840	9840	0
372	20241220	144500	240734710	9840	9840	9840	9840	0
373	20241220	144400	240734710	9840	9840	9840	9840	5
374	20241220	144300	240685510	9830	9830	9830	9830	0
375	20241220	144200	240685510	9830	9820	9830	9820	120
376	20241220	144100	239506910	9800	9800	9800	9800	2
377	20241220	144000	239487310	9790	9790	9790	9790	0
378	20241220	143900	239487310	9790	9790	9790	9790	139
379	20241220	143800	238126500	9830	9830	9830	9830	100
380	20241220	143700	237143500	9840	9840	9840	9840	0
381	20241220	143600	237143500	9840	9840	9840	9840	0
382	20241220	143500	237143500	9840	9820	9840	9820	35
383	20241220	143400	236799760	9780	9780	9780	9780	4
384	20241220	143300	236760640	9770	9770	9770	9770	0
385	20241220	143200	236760640	9770	9770	9770	9770	0
386	20241220	143100	236760640	9770	9770	9770	9770	0
387	20241220	143000	236760640	9770	9770	9770	9770	0
388	20241220	142900	236760640	9770	9770	9770	9770	0
389	20241220	142800	236760640	9770	9770	9770	9770	0
390	20241220	142700	236760640	9770	9770	9770	9770	0
391	20241220	142600	236760640	9770	9770	9770	9770	0
392	20241220	142500	236760640	9770	9770	9770	9770	0
393	20241220	142400	236760640	9770	9770	9770	9770	0
394	20241220	142300	236760640	9770	9770	9770	9770	0
395	20241220	142200	236760640	9770	9770	9770	9770	0
396	20241220	142100	236760640	9770	9770	9770	9770	0
397	20241220	142000	236760640	9770	9770	9770	9770	60
398	20241220	141900	236174440	9770	9770	9770	9770	0
399	20241220	141800	236174440	9770	9790	9790	9770	700
400	20241220	141700	229333000	9830	9830	9830	9830	0
401	20241220	141600	229333000	9830	9830	9830	9830	0
402	20241220	141500	229333000	9830	9830	9830	9830	0
403	20241220	141400	229333000	9830	9830	9830	9830	0
404	20241220	141300	229333000	9830	9830	9830	9830	0
405	20241220	141200	229333000	9830	9830	9830	9830	0
406	20241220	141100	229333000	9830	9830	9830	9830	0
407	20241220	141000	229333000	9830	9830	9830	9830	0
408	20241220	140900	229333000	9830	9830	9830	9830	10
409	20241220	140800	229234700	9780	9780	9780	9780	0
410	20241220	140700	229234700	9780	9780	9780	9780	0
411	20241220	140600	229234700	9780	9780	9780	9780	0
412	20241220	140500	229234700	9780	9780	9780	9780	0
413	20241220	140400	229234700	9780	9780	9780	9780	0
414	20241220	140300	229234700	9780	9780	9780	9780	0
415	20241220	140200	229234700	9780	9780	9780	9780	0
416	20241220	140100	229234700	9780	9780	9780	9780	0
417	20241220	140000	229234700	9780	9780	9780	9780	0
418	20241220	135900	229234700	9780	9780	9780	9780	0
419	20241220	135800	229234700	9780	9780	9780	9780	0
420	20241220	135700	229234700	9780	9780	9780	9780	0
421	20241220	135600	229234700	9780	9780	9780	9780	0
422	20241220	135500	229234700	9780	9780	9780	9780	238
423	20241220	135400	226907060	9780	9780	9780	9780	70
424	20241220	135300	226222460	9780	9780	9780	9780	0
425	20241220	135200	226222460	9780	9780	9780	9780	0
426	20241220	135100	226222460	9780	9780	9780	9780	0
427	20241220	135000	226222460	9780	9780	9780	9780	0
428	20241220	134900	226222460	9780	9780	9780	9780	0
429	20241220	134800	226222460	9780	9780	9780	9780	0
430	20241220	134700	226222460	9780	9780	9780	9780	0
431	20241220	134600	226222460	9780	9780	9780	9780	0
432	20241220	134500	226222460	9780	9780	9780	9780	0
433	20241220	134400	226222460	9780	9780	9780	9780	0
434	20241220	134300	226222460	9780	9780	9780	9780	0
435	20241220	134200	226222460	9780	9780	9780	9780	900
436	20241220	134100	217420460	9800	9800	9800	9800	0
437	20241220	134000	217420460	9800	9800	9800	9800	25
438	20241220	133900	217175460	9780	9780	9780	9780	0
439	20241220	133800	217175460	9780	9780	9780	9780	500
440	20241220	133700	212285460	9790	9790	9790	9790	222
441	20241220	133600	210112080	9790	9800	9800	9790	329
442	20241220	133500	206887900	9820	9820	9820	9820	0
443	20241220	133400	206887900	9820	9820	9820	9820	0
444	20241220	133300	206887900	9820	9820	9820	9820	0
445	20241220	133200	206887900	9820	9820	9820	9820	40
446	20241220	133100	206495100	9820	9820	9820	9820	0
447	20241220	133000	206495100	9820	9820	9820	9820	0
448	20241220	132900	206495100	9820	9820	9820	9820	0
449	20241220	132800	206495100	9820	9820	9820	9820	0
450	20241220	132700	206495100	9820	9820	9820	9820	0
451	20241220	132600	206495100	9820	9820	9820	9820	59
452	20241220	132500	205915720	9820	9810	9820	9810	111
453	20241220	132400	204826590	9810	9810	9810	9810	0
454	20241220	132300	204826590	9810	9810	9810	9810	0
455	20241220	132200	204826590	9810	9810	9810	9810	0
456	20241220	132100	204826590	9810	9810	9810	9810	0
457	20241220	132000	204826590	9810	9810	9810	9810	0
458	20241220	131900	204826590	9810	9810	9810	9810	0
459	20241220	131800	204826590	9810	9810	9810	9810	0
460	20241220	131700	204826590	9810	9810	9810	9810	0
461	20241220	131600	204826590	9810	9810	9810	9810	0
462	20241220	131500	204826590	9810	9810	9810	9810	2
463	20241220	131400	204806970	9790	9790	9790	9790	0
464	20241220	131300	204806970	9790	9790	9790	9790	0
465	20241220	131200	204806970	9790	9790	9790	9790	85
466	20241220	131100	203974820	9750	9780	9780	9750	7135
467	20241220	131000	134329730	9780	9800	9800	9780	615
468	20241220	130900	128306690	9810	9810	9810	9810	30
469	20241220	130800	128012390	9810	9810	9810	9810	57
470	20241220	130700	127453220	9800	9800	9800	9800	0
471	20241220	130600	127453220	9800	9800	9800	9800	0
472	20241220	130500	127453220	9800	9800	9800	9800	0
473	20241220	130400	127453220	9800	9800	9800	9800	0
474	20241220	130300	127453220	9800	9800	9800	9800	110
475	20241220	130200	126375220	9800	9800	9800	9800	110
476	20241220	130100	125297220	9800	9800	9800	9800	0
477	20241220	130000	125297220	9800	9800	9800	9800	0
478	20241220	125900	125297220	9800	9800	9800	9800	1
479	20241220	125800	125287420	9820	9820	9820	9810	282
480	20241220	125700	122519730	9830	9830	9830	9830	516
481	20241220	125600	117447450	9840	9840	9840	9840	220
482	20241220	125500	115282650	9850	9850	9850	9850	0
483	20241220	125400	115282650	9850	9850	9850	9850	0
484	20241220	125300	115282650	9850	9850	9850	9850	134
485	20241220	125200	113962750	9850	9850	9850	9850	0
486	20241220	125100	113962750	9850	9850	9850	9850	0
487	20241220	125000	113962750	9850	9850	9850	9850	2
488	20241220	124900	113943050	9860	9860	9860	9860	0
489	20241220	124800	113943050	9860	9860	9860	9860	3
490	20241220	124700	113913470	9870	9850	9870	9850	7
491	20241220	124600	113844420	9860	9860	9860	9860	13
492	20241220	124500	113716240	9860	9860	9860	9860	0
493	20241220	124400	113716240	9860	9860	9860	9860	0
494	20241220	124300	113716240	9860	9860	9860	9860	0
495	20241220	124200	113716240	9860	9860	9860	9860	0
496	20241220	124100	113716240	9860	9860	9860	9860	0
497	20241220	124000	113716240	9860	9860	9860	9860	0
498	20241220	123900	113716240	9860	9860	9860	9860	50
499	20241220	123800	113223240	9900	9900	9900	9900	0
500	20241220	123700	113223240	9900	9900	9900	9900	0
501	20241220	123600	113223240	9900	9900	9900	9900	0
502	20241220	123500	113223240	9900	9900	9900	9900	0
503	20241220	123400	113223240	9900	9900	9900	9900	0
504	20241220	123300	113223240	9900	9900	9900	9900	3
505	20241220	123200	113193540	9900	9900	9900	9900	2
506	20241220	123100	113173740	9900	9900	9900	9900	0
507	20241220	123000	113173740	9900	9900	9900	9900	0
508	20241220	122900	113173740	9900	9900	9900	9900	0
509	20241220	122800	113173740	9900	9900	9900	9900	0
510	20241220	122700	113173740	9900	9900	9900	9900	0
511	20241220	122600	113173740	9900	9900	9900	9900	0
512	20241220	122500	113173740	9900	9900	9900	9900	2
513	20241220	122400	113153940	9850	9850	9850	9850	0
514	20241220	122300	113153940	9850	9850	9850	9850	49
515	20241220	122200	112671290	9900	9900	9900	9900	0
516	20241220	122100	112671290	9900	9900	9900	9900	0
517	20241220	122000	112671290	9900	9850	9900	9820	124
518	20241220	121900	111447010	9860	9860	9860	9860	27
519	20241220	121800	111180790	9900	9880	9900	9880	2
520	20241220	121700	111161010	9860	9860	9860	9860	0
521	20241220	121600	111161010	9860	9860	9860	9860	0
522	20241220	121500	111161010	9860	9850	9860	9850	43
523	20241220	121400	110737410	9850	9850	9850	9850	0
524	20241220	121300	110737410	9850	9850	9850	9850	0
525	20241220	121200	110737410	9850	9850	9850	9850	0
526	20241220	121100	110737410	9850	9850	9850	9850	0
527	20241220	121000	110737410	9850	9850	9850	9850	0
528	20241220	120900	110737410	9850	9820	9850	9820	10
529	20241220	120800	110639180	9800	9800	9800	9800	0
530	20241220	120700	110639180	9800	9800	9800	9800	0
531	20241220	120600	110639180	9800	9820	9820	9800	121
532	20241220	120500	109451160	9790	9790	9790	9790	8
533	20241220	120400	109372840	9820	9820	9820	9820	80
534	20241220	120300	108587240	9790	9790	9790	9790	0
535	20241220	120200	108587240	9790	9790	9790	9790	3
536	20241220	120100	108557870	9850	9850	9850	9850	0
537	20241220	120000	108557870	9850	9850	9850	9850	0
538	20241220	115900	108557870	9850	9850	9850	9850	0
539	20241220	115800	108557870	9850	9850	9850	9850	0
540	20241220	115700	108557870	9850	9850	9850	9850	0
541	20241220	115600	108557870	9850	9850	9850	9850	0
542	20241220	115500	108557870	9850	9790	9850	9790	2
543	20241220	115400	108538230	9850	9850	9850	9850	0
544	20241220	115300	108538230	9850	9850	9850	9850	0
545	20241220	115200	108538230	9850	9850	9850	9850	0
546	20241220	115100	108538230	9850	9850	9850	9850	2
547	20241220	115000	108518530	9800	9800	9800	9800	0
548	20241220	114900	108518530	9800	9800	9800	9800	0
549	20241220	114800	108518530	9800	9800	9800	9800	993
550	20241220	114700	98787130	9800	9800	9800	9800	0
551	20241220	114600	98787130	9800	9800	9800	9800	223
552	20241220	114500	96601730	9800	9800	9800	9800	22
553	20241220	114400	96386130	9780	9780	9780	9780	0
554	20241220	114300	96386130	9780	9780	9780	9780	245
555	20241220	114200	93990030	9790	9820	9820	9790	230
556	20241220	114100	91736230	9830	9830	9830	9830	0
557	20241220	114000	91736230	9830	9830	9830	9830	0
558	20241220	113900	91736230	9830	9830	9830	9830	0
559	20241220	113800	91736230	9830	9830	9830	9830	3
560	20241220	113700	91706740	9860	9860	9860	9860	0
561	20241220	113600	91706740	9860	9860	9860	9860	0
562	20241220	113500	91706740	9860	9840	9860	9830	315
563	20241220	113400	88601460	9830	9830	9830	9830	0
564	20241220	113300	88601460	9830	9830	9830	9830	0
565	20241220	113200	88601460	9830	9830	9830	9830	0
566	20241220	113100	88601460	9830	9830	9830	9830	0
567	20241220	113000	88601460	9830	9830	9830	9830	2
568	20241220	112900	88581800	9840	9850	9850	9840	2
569	20241220	112800	88562110	9830	9830	9830	9830	0
570	20241220	112700	88562110	9830	9830	9830	9830	0
571	20241220	112600	88562110	9830	9830	9830	9830	0
572	20241220	112500	88562110	9830	9830	9830	9830	7
573	20241220	112400	88493300	9830	9830	9830	9830	7
574	20241220	112300	88424490	9850	9850	9850	9850	0
575	20241220	112200	88424490	9850	9850	9850	9850	0
576	20241220	112100	88424490	9850	9850	9850	9850	0
577	20241220	112000	88424490	9850	9850	9850	9850	41
578	20241220	111900	88020640	9850	9800	9850	9780	623
579	20241220	111800	81919040	9800	9800	9800	9800	0
580	20241220	111700	81919040	9800	9800	9800	9800	0
581	20241220	111600	81919040	9800	9800	9800	9800	0
582	20241220	111500	81919040	9800	9800	9800	9800	0
583	20241220	111400	81919040	9800	9800	9800	9800	5
584	20241220	111300	81870040	9800	9800	9800	9800	0
585	20241220	111200	81870040	9800	9800	9800	9800	0
586	20241220	111100	81870040	9800	9800	9800	9800	10
587	20241220	111000	81772040	9800	9800	9800	9800	0
588	20241220	110900	81772040	9800	9800	9800	9800	0
589	20241220	110800	81772040	9800	9800	9800	9790	259
590	20241220	110700	79233860	9800	9800	9800	9800	0
591	20241220	110600	79233860	9800	9800	9800	9800	0
592	20241220	110500	79233860	9800	9800	9800	9800	0
593	20241220	110400	79233860	9800	9800	9800	9800	0
594	20241220	110300	79233860	9800	9800	9800	9800	0
595	20241220	110200	79233860	9800	9800	9800	9800	0
596	20241220	110100	79233860	9800	9800	9800	9800	0
597	20241220	110000	79233860	9800	9800	9800	9800	0
598	20241220	105900	79233860	9800	9800	9800	9800	0
599	20241220	105800	79233860	9800	9800	9800	9800	0
600	20241220	105700	79233860	9800	9800	9800	9800	0
601	20241220	105600	79233860	9800	9800	9800	9800	0
602	20241220	105500	79233860	9800	9800	9800	9800	5
603	20241220	105400	79184860	9800	9800	9800	9800	0
604	20241220	105300	79184860	9800	9800	9800	9800	0
605	20241220	105200	79184860	9800	9800	9800	9800	0
606	20241220	105100	79184860	9800	9800	9800	9800	185
607	20241220	105000	77371860	9800	9830	9830	9800	1839
608	20241220	104900	59328370	9860	9860	9860	9860	1
609	20241220	104800	59318510	9840	9840	9840	9840	0
610	20241220	104700	59318510	9840	9840	9840	9840	1
611	20241220	104600	59308670	9860	9860	9860	9860	0
612	20241220	104500	59308670	9860	9860	9860	9860	0
613	20241220	104400	59308670	9860	9860	9860	9860	0
614	20241220	104300	59308670	9860	9860	9860	9860	0
615	20241220	104200	59308670	9860	9860	9860	9860	0
616	20241220	104100	59308670	9860	9860	9860	9860	0
617	20241220	104000	59308670	9860	9860	9860	9860	0
618	20241220	103900	59308670	9860	9860	9860	9860	0
619	20241220	103800	59308670	9860	9860	9860	9860	0
620	20241220	103700	59308670	9860	9860	9860	9860	0
621	20241220	103600	59308670	9860	9860	9860	9860	0
622	20241220	103500	59308670	9860	9860	9860	9860	0
623	20241220	103400	59308670	9860	9860	9860	9860	1
624	20241220	103300	59298810	9830	9830	9830	9830	0
625	20241220	103200	59298810	9830	9830	9830	9830	0
626	20241220	103100	59298810	9830	9830	9830	9830	0
627	20241220	103000	59298810	9830	9830	9830	9830	0
628	20241220	102900	59298810	9830	9830	9830	9830	0
629	20241220	102800	59298810	9830	9830	9830	9830	10
630	20241220	102700	59200510	9830	9830	9830	9830	0
631	20241220	102600	59200510	9830	9830	9830	9830	0
632	20241220	102500	59200510	9830	9830	9830	9830	0
633	20241220	102400	59200510	9830	9830	9830	9830	0
634	20241220	102300	59200510	9830	9830	9830	9830	0
635	20241220	102200	59200510	9830	9830	9830	9830	0
636	20241220	102100	59200510	9830	9830	9830	9830	0
637	20241220	102000	59200510	9830	9830	9830	9830	0
638	20241220	101900	59200510	9830	9830	9830	9830	51
639	20241220	101800	58699180	9860	9860	9860	9860	0
640	20241220	101700	58699180	9860	9860	9860	9860	0
641	20241220	101600	58699180	9860	9840	9860	9840	71
642	20241220	101500	58000140	9840	9840	9840	9840	0
643	20241220	101400	58000140	9840	9840	9840	9840	12
644	20241220	101300	57882060	9830	9830	9830	9830	0
645	20241220	101200	57882060	9830	9830	9830	9830	0
646	20241220	101100	57882060	9830	9830	9830	9830	0
647	20241220	101000	57882060	9830	9830	9830	9830	0
648	20241220	100900	57882060	9830	9830	9830	9830	2
649	20241220	100800	57862400	9840	9840	9840	9840	100
650	20241220	100700	56878400	9830	9830	9830	9830	0
651	20241220	100600	56878400	9830	9830	9830	9830	0
652	20241220	100500	56878400	9830	9830	9830	9830	0
653	20241220	100400	56878400	9830	9830	9830	9830	0
654	20241220	100300	56878400	9830	9840	9840	9830	100
655	20241220	100200	55895300	9850	9850	9850	9850	24
656	20241220	100100	55658900	9830	9830	9830	9830	50
657	20241220	100000	55167400	9830	9830	9830	9830	0
658	20241220	095900	55167400	9830	9830	9830	9830	0
659	20241220	095800	55167400	9830	9830	9830	9830	0
660	20241220	095700	55167400	9830	9830	9830	9830	0
661	20241220	095600	55167400	9830	9830	9830	9830	0
662	20241220	095500	55167400	9830	9830	9830	9830	0
663	20241220	095400	55167400	9830	9830	9830	9830	0
664	20241220	095300	55167400	9830	9830	9830	9830	0
665	20241220	095200	55167400	9830	9830	9830	9830	0
666	20241220	095100	55167400	9830	9830	9830	9830	0
667	20241220	095000	55167400	9830	9830	9830	9830	10
668	20241220	094900	55069100	9860	9860	9860	9860	0
669	20241220	094800	55069100	9860	9860	9860	9860	0
670	20241220	094700	55069100	9860	9860	9860	9860	0
671	20241220	094600	55069100	9860	9860	9860	9860	0
672	20241220	094500	55069100	9860	9860	9860	9860	0
673	20241220	094400	55069100	9860	9860	9860	9860	0
674	20241220	094300	55069100	9860	9860	9860	9860	4
675	20241220	094200	55029660	9860	9860	9860	9860	1
676	20241220	094100	55019800	9820	9820	9820	9820	0
677	20241220	094000	55019800	9820	9820	9820	9820	1
678	20241220	093900	55009980	9850	9850	9850	9850	0
679	20241220	093800	55009980	9850	9850	9850	9850	0
680	20241220	093700	55009980	9850	9850	9850	9850	0
681	20241220	093600	55009980	9850	9850	9850	9850	1
682	20241220	093500	55000130	9860	9860	9860	9860	0
683	20241220	093400	55000130	9860	9820	9860	9810	101
684	20241220	093300	54008980	9860	9860	9860	9860	10
685	20241220	093200	53910380	9860	9860	9860	9860	0
686	20241220	093100	53910380	9860	9860	9860	9860	0
687	20241220	093000	53910380	9860	9860	9860	9860	12
688	20241220	092900	53792060	9820	9820	9820	9820	0
689	20241220	092800	53792060	9820	9820	9820	9820	0
690	20241220	092700	53792060	9820	9820	9820	9820	0
691	20241220	092600	53792060	9820	9820	9820	9820	15
692	20241220	092500	53644760	9820	9820	9820	9820	0
693	20241220	092400	53644760	9820	9820	9820	9820	0
694	20241220	092300	53644760	9820	9820	9820	9820	0
695	20241220	092200	53644760	9820	9820	9820	9820	410
696	20241220	092100	49618560	9830	9840	9840	9830	447
697	20241220	092000	45224080	9840	9880	9880	9840	7
698	20241220	091900	45155120	9870	9870	9870	9870	3
699	20241220	091800	45125510	9880	9880	9880	9880	2
700	20241220	091700	45105750	9880	9880	9880	9880	1
701	20241220	091600	45095870	9830	9840	9840	9830	254
702	20241220	091500	42597940	9850	9850	9850	9850	50
703	20241220	091400	42105440	9890	9890	9890	9890	50
704	20241220	091300	41610940	9900	9900	9900	9900	1
705	20241220	091200	41601040	9830	9830	9830	9830	0
706	20241220	091100	41601040	9830	9830	9830	9830	0
707	20241220	091000	41601040	9830	9860	9860	9830	1117
708	20241220	090900	30597720	9860	9880	9880	9860	334
709	20241220	090800	27299370	9880	9880	9880	9880	0
710	20241220	090700	27299370	9880	9880	9880	9880	0
711	20241220	090600	27299370	9880	9880	9880	9880	0
712	20241220	090500	27299370	9880	9910	9910	9880	313
713	20241220	090400	24202760	9910	9960	9960	9910	811
714	20241220	090300	16158290	9980	9980	9980	9980	0
715	20241220	090200	16158290	9980	10000	10040	9980	102
716	20241220	090100	15139190	9950	9950	9950	9950	82
717	20241220	090000	14323290	9950	9970	9970	9950	1437