KissMeData/238120/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205200	196861620	2970	2970	2970	2970	2902
3	20241220	205100	196861620	2970	2970	2970	2970	0
4	20241220	205000	196861620	2970	2970	2970	2970	0
5	20241220	204900	196861620	2970	2970	2970	2970	0
6	20241220	204800	196861620	2970	2970	2970	2970	0
7	20241220	204700	196861620	2970	2970	2970	2970	0
8	20241220	204600	196861620	2970	2970	2970	2970	0
9	20241220	204500	196861620	2970	2970	2970	2970	0
10	20241220	204400	196861620	2970	2970	2970	2970	0
11	20241220	204300	196861620	2970	2970	2970	2970	0
12	20241220	204200	196861620	2970	2970	2970	2970	0
13	20241220	204100	196861620	2970	2970	2970	2970	0
14	20241220	204000	196861620	2970	2970	2970	2970	0
15	20241220	203900	196861620	2970	2970	2970	2970	0
16	20241220	203800	196861620	2970	2970	2970	2970	0
17	20241220	203700	196861620	2970	2970	2970	2970	0
18	20241220	203600	196861620	2970	2970	2970	2970	0
19	20241220	203500	196861620	2970	2970	2970	2970	0
20	20241220	203400	196861620	2970	2970	2970	2970	0
21	20241220	203300	196861620	2970	2970	2970	2970	0
22	20241220	203200	196861620	2970	2970	2970	2970	0
23	20241220	203100	196861620	2970	2970	2970	2970	0
24	20241220	203000	196861620	2970	2970	2970	2970	0
25	20241220	202900	196861620	2970	2970	2970	2970	0
26	20241220	202800	196861620	2970	2970	2970	2970	0
27	20241220	202700	196861620	2970	2970	2970	2970	0
28	20241220	202600	196861620	2970	2970	2970	2970	0
29	20241220	202500	196861620	2970	2970	2970	2970	0
30	20241220	202400	196861620	2970	2970	2970	2970	0
31	20241220	202300	196861620	2970	2970	2970	2970	0
32	20241220	202200	196861620	2970	2970	2970	2970	2902
33	20241220	202100	196861620	2970	2970	2970	2970	0
34	20241220	202000	196861620	2970	2970	2970	2970	0
35	20241220	201900	196861620	2970	2970	2970	2970	0
36	20241220	201800	196861620	2970	2970	2970	2970	0
37	20241220	201700	196861620	2970	2970	2970	2970	0
38	20241220	201600	196861620	2970	2970	2970	2970	0
39	20241220	201500	196861620	2970	2970	2970	2970	0
40	20241220	201400	196861620	2970	2970	2970	2970	0
41	20241220	201300	196861620	2970	2970	2970	2970	0
42	20241220	201200	196861620	2970	2970	2970	2970	0
43	20241220	201100	196861620	2970	2970	2970	2970	0
44	20241220	201000	196861620	2970	2970	2970	2970	0
45	20241220	200900	196861620	2970	2970	2970	2970	0
46	20241220	200800	196861620	2970	2970	2970	2970	0
47	20241220	200700	196861620	2970	2970	2970	2970	0
48	20241220	200600	196861620	2970	2970	2970	2970	0
49	20241220	200500	196861620	2970	2970	2970	2970	0
50	20241220	200400	196861620	2970	2970	2970	2970	0
51	20241220	200300	196861620	2970	2970	2970	2970	0
52	20241220	200200	196861620	2970	2970	2970	2970	0
53	20241220	200100	196861620	2970	2970	2970	2970	0
54	20241220	200000	196861620	2970	2970	2970	2970	0
55	20241220	195900	196861620	2970	2970	2970	2970	0
56	20241220	195800	196861620	2970	2970	2970	2970	0
57	20241220	195700	196861620	2970	2970	2970	2970	0
58	20241220	195600	196861620	2970	2970	2970	2970	0
59	20241220	195500	196861620	2970	2970	2970	2970	0
60	20241220	195400	196861620	2970	2970	2970	2970	0
61	20241220	195300	196861620	2970	2970	2970	2970	0
62	20241220	195200	196861620	2970	2970	2970	2970	2902
63	20241220	195100	196861620	2970	2970	2970	2970	0
64	20241220	195000	196861620	2970	2970	2970	2970	0
65	20241220	194900	196861620	2970	2970	2970	2970	0
66	20241220	194800	196861620	2970	2970	2970	2970	0
67	20241220	194700	196861620	2970	2970	2970	2970	0
68	20241220	194600	196861620	2970	2970	2970	2970	0
69	20241220	194500	196861620	2970	2970	2970	2970	0
70	20241220	194400	196861620	2970	2970	2970	2970	0
71	20241220	194300	196861620	2970	2970	2970	2970	0
72	20241220	194200	196861620	2970	2970	2970	2970	0
73	20241220	194100	196861620	2970	2970	2970	2970	0
74	20241220	194000	196861620	2970	2970	2970	2970	0
75	20241220	193900	196861620	2970	2970	2970	2970	0
76	20241220	193800	196861620	2970	2970	2970	2970	0
77	20241220	193700	196861620	2970	2970	2970	2970	0
78	20241220	193600	196861620	2970	2970	2970	2970	0
79	20241220	193500	196861620	2970	2970	2970	2970	0
80	20241220	193400	196861620	2970	2970	2970	2970	0
81	20241220	193300	196861620	2970	2970	2970	2970	0
82	20241220	193200	196861620	2970	2970	2970	2970	0
83	20241220	193100	196861620	2970	2970	2970	2970	0
84	20241220	193000	196861620	2970	2970	2970	2970	0
85	20241220	192900	196861620	2970	2970	2970	2970	0
86	20241220	192800	196861620	2970	2970	2970	2970	0
87	20241220	192700	196861620	2970	2970	2970	2970	0
88	20241220	192600	196861620	2970	2970	2970	2970	0
89	20241220	192500	196861620	2970	2970	2970	2970	0
90	20241220	192400	196861620	2970	2970	2970	2970	0
91	20241220	192300	196861620	2970	2970	2970	2970	0
92	20241220	192200	196861620	2970	2970	2970	2970	2902
93	20241220	192100	196861620	2970	2970	2970	2970	0
94	20241220	192000	196861620	2970	2970	2970	2970	0
95	20241220	191900	196861620	2970	2970	2970	2970	0
96	20241220	191800	196861620	2970	2970	2970	2970	0
97	20241220	191700	196861620	2970	2970	2970	2970	0
98	20241220	191600	196861620	2970	2970	2970	2970	0
99	20241220	191500	196861620	2970	2970	2970	2970	0
100	20241220	191400	196861620	2970	2970	2970	2970	0
101	20241220	191300	196861620	2970	2970	2970	2970	0
102	20241220	191200	196861620	2970	2970	2970	2970	0
103	20241220	191100	196861620	2970	2970	2970	2970	0
104	20241220	191000	196861620	2970	2970	2970	2970	0
105	20241220	190900	196861620	2970	2970	2970	2970	0
106	20241220	190800	196861620	2970	2970	2970	2970	0
107	20241220	190700	196861620	2970	2970	2970	2970	0
108	20241220	190600	196861620	2970	2970	2970	2970	0
109	20241220	190500	196861620	2970	2970	2970	2970	0
110	20241220	190400	196861620	2970	2970	2970	2970	0
111	20241220	190300	196861620	2970	2970	2970	2970	0
112	20241220	190200	196861620	2970	2970	2970	2970	0
113	20241220	190100	196861620	2970	2970	2970	2970	0
114	20241220	190000	196861620	2970	2970	2970	2970	0
115	20241220	185900	196861620	2970	2970	2970	2970	0
116	20241220	185800	196861620	2970	2970	2970	2970	0
117	20241220	185700	196861620	2970	2970	2970	2970	0
118	20241220	185600	196861620	2970	2970	2970	2970	0
119	20241220	185500	196861620	2970	2970	2970	2970	0
120	20241220	185400	196861620	2970	2970	2970	2970	0
121	20241220	185300	196861620	2970	2970	2970	2970	0
122	20241220	185200	196861620	2970	2970	2970	2970	2902
123	20241220	185100	196861620	2970	2970	2970	2970	0
124	20241220	185000	196861620	2970	2970	2970	2970	0
125	20241220	184900	196861620	2970	2970	2970	2970	0
126	20241220	184800	196861620	2970	2970	2970	2970	0
127	20241220	184700	196861620	2970	2970	2970	2970	0
128	20241220	184600	196861620	2970	2970	2970	2970	0
129	20241220	184500	196861620	2970	2970	2970	2970	0
130	20241220	184400	196861620	2970	2970	2970	2970	0
131	20241220	184300	196861620	2970	2970	2970	2970	0
132	20241220	184200	196861620	2970	2970	2970	2970	0
133	20241220	184100	196861620	2970	2970	2970	2970	0
134	20241220	184000	196861620	2970	2970	2970	2970	0
135	20241220	183900	196861620	2970	2970	2970	2970	0
136	20241220	183800	196861620	2970	2970	2970	2970	0
137	20241220	183700	196861620	2970	2970	2970	2970	0
138	20241220	183600	196861620	2970	2970	2970	2970	0
139	20241220	183500	196861620	2970	2970	2970	2970	0
140	20241220	183400	196861620	2970	2970	2970	2970	0
141	20241220	183300	196861620	2970	2970	2970	2970	0
142	20241220	183200	196861620	2970	2970	2970	2970	0
143	20241220	183100	196861620	2970	2970	2970	2970	0
144	20241220	183000	196861620	2970	2970	2970	2970	0
145	20241220	182900	196861620	2970	2970	2970	2970	0
146	20241220	182800	196861620	2970	2970	2970	2970	0
147	20241220	182700	196861620	2970	2970	2970	2970	0
148	20241220	182600	196861620	2970	2970	2970	2970	0
149	20241220	182500	196861620	2970	2970	2970	2970	0
150	20241220	182400	196861620	2970	2970	2970	2970	0
151	20241220	182300	196861620	2970	2970	2970	2970	0
152	20241220	182200	196861620	2970	2970	2970	2970	2902
153	20241220	182100	196861620	2970	2970	2970	2970	0
154	20241220	182000	196861620	2970	2970	2970	2970	0
155	20241220	181900	196861620	2970	2970	2970	2970	0
156	20241220	181800	196861620	2970	2970	2970	2970	0
157	20241220	181700	196861620	2970	2970	2970	2970	0
158	20241220	181600	196861620	2970	2970	2970	2970	0
159	20241220	181500	196861620	2970	2970	2970	2970	0
160	20241220	181400	196861620	2970	2970	2970	2970	0
161	20241220	181300	196861620	2970	2970	2970	2970	0
162	20241220	181200	196861620	2970	2970	2970	2970	0
163	20241220	181100	196861620	2970	2970	2970	2970	0
164	20241220	181000	196861620	2970	2970	2970	2970	0
165	20241220	180900	196861620	2970	2970	2970	2970	0
166	20241220	180800	196861620	2970	2970	2970	2970	0
167	20241220	180700	196861620	2970	2970	2970	2970	0
168	20241220	180600	196861620	2970	2970	2970	2970	0
169	20241220	180500	196861620	2970	2970	2970	2970	0
170	20241220	180400	196861620	2970	2970	2970	2970	0
171	20241220	180300	196861620	2970	2970	2970	2970	0
172	20241220	180200	196861620	2970	2970	2970	2970	0
173	20241220	180100	196861620	2970	2970	2970	2970	0
174	20241220	180000	196861620	2970	2970	2970	2970	0
175	20241220	175900	196861620	2970	2970	2970	2970	0
176	20241220	175800	196861620	2970	2970	2970	2970	0
177	20241220	175700	196861620	2970	2970	2970	2970	0
178	20241220	175600	196861620	2970	2970	2970	2970	0
179	20241220	175500	196861620	2970	2970	2970	2970	0
180	20241220	175400	196861620	2970	2970	2970	2970	0
181	20241220	175300	196861620	2970	2970	2970	2970	0
182	20241220	175200	196861620	2970	2970	2970	2970	2902
183	20241220	175100	196861620	2970	2970	2970	2970	0
184	20241220	175000	196861620	2970	2970	2970	2970	0
185	20241220	174900	196861620	2970	2970	2970	2970	0
186	20241220	174800	196861620	2970	2970	2970	2970	0
187	20241220	174700	196861620	2970	2970	2970	2970	0
188	20241220	174600	196861620	2970	2970	2970	2970	0
189	20241220	174500	196861620	2970	2970	2970	2970	0
190	20241220	174400	196861620	2970	2970	2970	2970	0
191	20241220	174300	196861620	2970	2970	2970	2970	0
192	20241220	174200	196861620	2970	2970	2970	2970	0
193	20241220	174100	196861620	2970	2970	2970	2970	0
194	20241220	174000	196861620	2970	2970	2970	2970	0
195	20241220	173900	196861620	2970	2970	2970	2970	0
196	20241220	173800	196861620	2970	2970	2970	2970	0
197	20241220	173700	196861620	2970	2970	2970	2970	0
198	20241220	173600	196861620	2970	2970	2970	2970	0
199	20241220	173500	196861620	2970	2970	2970	2970	0
200	20241220	173400	196861620	2970	2970	2970	2970	0
201	20241220	173300	196861620	2970	2970	2970	2970	0
202	20241220	173200	196861620	2970	2970	2970	2970	0
203	20241220	173100	196861620	2970	2970	2970	2970	0
204	20241220	173000	196861620	2970	2970	2970	2970	0
205	20241220	172900	196861620	2970	2970	2970	2970	0
206	20241220	172800	196861620	2970	2970	2970	2970	0
207	20241220	172700	196861620	2970	2970	2970	2970	0
208	20241220	172600	196861620	2970	2970	2970	2970	0
209	20241220	172500	196861620	2970	2970	2970	2970	0
210	20241220	172400	196861620	2970	2970	2970	2970	0
211	20241220	172300	196861620	2970	2970	2970	2970	0
212	20241220	172200	196861620	2970	2970	2970	2970	2902
213	20241220	172100	196861620	2970	2970	2970	2970	0
214	20241220	172000	196861620	2970	2970	2970	2970	0
215	20241220	171900	196861620	2970	2970	2970	2970	0
216	20241220	171800	196861620	2970	2970	2970	2970	0
217	20241220	171700	196861620	2970	2970	2970	2970	0
218	20241220	171600	196861620	2970	2970	2970	2970	0
219	20241220	171500	196861620	2970	2970	2970	2970	0
220	20241220	171400	196861620	2970	2970	2970	2970	0
221	20241220	171300	196861620	2970	2970	2970	2970	0
222	20241220	171200	196861620	2970	2970	2970	2970	0
223	20241220	171100	196861620	2970	2970	2970	2970	0
224	20241220	171000	196861620	2970	2970	2970	2970	0
225	20241220	170900	196861620	2970	2970	2970	2970	0
226	20241220	170800	196861620	2970	2970	2970	2970	0
227	20241220	170700	196861620	2970	2970	2970	2970	0
228	20241220	170600	196861620	2970	2970	2970	2970	0
229	20241220	170500	196861620	2970	2970	2970	2970	0
230	20241220	170400	196861620	2970	2970	2970	2970	0
231	20241220	170300	196861620	2970	2970	2970	2970	0
232	20241220	170200	196861620	2970	2970	2970	2970	0
233	20241220	170100	196861620	2970	2970	2970	2970	0
234	20241220	170000	196861620	2970	2970	2970	2970	0
235	20241220	165900	196861620	2970	2970	2970	2970	0
236	20241220	165800	196861620	2970	2970	2970	2970	0
237	20241220	165700	196861620	2970	2970	2970	2970	0
238	20241220	165600	196861620	2970	2970	2970	2970	0
239	20241220	165500	196861620	2970	2970	2970	2970	0
240	20241220	165400	196861620	2970	2970	2970	2970	0
241	20241220	165300	196861620	2970	2970	2970	2970	0
242	20241220	165200	196861620	2970	2970	2970	2970	2902
243	20241220	165100	196861620	2970	2970	2970	2970	0
244	20241220	165000	196861620	2970	2970	2970	2970	0
245	20241220	164900	196861620	2970	2970	2970	2970	0
246	20241220	164800	196861620	2970	2970	2970	2970	0
247	20241220	164700	196861620	2970	2970	2970	2970	0
248	20241220	164600	196861620	2970	2970	2970	2970	0
249	20241220	164500	196861620	2970	2970	2970	2970	0
250	20241220	164400	196861620	2970	2970	2970	2970	0
251	20241220	164300	196861620	2970	2970	2970	2970	0
252	20241220	164200	196861620	2970	2970	2970	2970	0
253	20241220	164100	196861620	2970	2970	2970	2970	0
254	20241220	164000	196861620	2970	2970	2970	2970	0
255	20241220	163900	196861620	2970	2970	2970	2970	0
256	20241220	163800	196861620	2970	2970	2970	2970	0
257	20241220	163700	196861620	2970	2970	2970	2970	0
258	20241220	163600	196861620	2970	2970	2970	2970	0
259	20241220	163500	196861620	2970	2970	2970	2970	0
260	20241220	163400	196861620	2970	2970	2970	2970	0
261	20241220	163300	196861620	2970	2970	2970	2970	0
262	20241220	163200	196861620	2970	2970	2970	2970	0
263	20241220	163100	196861620	2970	2970	2970	2970	0
264	20241220	163000	196861620	2970	2970	2970	2970	0
265	20241220	162900	196861620	2970	2970	2970	2970	0
266	20241220	162800	196861620	2970	2970	2970	2970	0
267	20241220	162700	196861620	2970	2970	2970	2970	0
268	20241220	162600	196861620	2970	2970	2970	2970	0
269	20241220	162500	196861620	2970	2970	2970	2970	0
270	20241220	162400	196861620	2970	2970	2970	2970	0
271	20241220	162300	196861620	2970	2970	2970	2970	0
272	20241220	162200	196861620	2970	2970	2970	2970	2902
273	20241220	162100	196861620	2970	2970	2970	2970	0
274	20241220	162000	196861620	2970	2970	2970	2970	0
275	20241220	161900	196861620	2970	2970	2970	2970	0
276	20241220	161800	196861620	2970	2970	2970	2970	0
277	20241220	161700	196861620	2970	2970	2970	2970	0
278	20241220	161600	196861620	2970	2970	2970	2970	0
279	20241220	161500	196861620	2970	2970	2970	2970	0
280	20241220	161400	196861620	2970	2970	2970	2970	0
281	20241220	161300	196861620	2970	2970	2970	2970	0
282	20241220	161200	196861620	2970	2970	2970	2970	0
283	20241220	161100	196861620	2970	2970	2970	2970	0
284	20241220	161000	196861620	2970	2970	2970	2970	0
285	20241220	160900	196861620	2970	2970	2970	2970	0
286	20241220	160800	196861620	2970	2970	2970	2970	0
287	20241220	160700	196861620	2970	2970	2970	2970	0
288	20241220	160600	196861620	2970	2970	2970	2970	0
289	20241220	160500	196861620	2970	2970	2970	2970	0
290	20241220	160400	196861620	2970	2970	2970	2970	0
291	20241220	160300	196861620	2970	2970	2970	2970	0
292	20241220	160200	196861620	2970	2970	2970	2970	0
293	20241220	160100	196861620	2970	2970	2970	2970	0
294	20241220	160000	196861620	2970	2970	2970	2970	0
295	20241220	155900	196861620	2970	2970	2970	2970	0
296	20241220	155800	196861620	2970	2970	2970	2970	0
297	20241220	155700	196861620	2970	2970	2970	2970	0
298	20241220	155600	196861620	2970	2970	2970	2970	0
299	20241220	155500	196861620	2970	2970	2970	2970	0
300	20241220	155400	196861620	2970	2970	2970	2970	0
301	20241220	155300	196861620	2970	2970	2970	2970	0
302	20241220	155200	196861620	2970	2970	2970	2970	2902
303	20241220	155100	196861620	2970	2970	2970	2970	0
304	20241220	155000	196861620	2970	2970	2970	2970	0
305	20241220	154900	196861620	2970	2970	2970	2970	0
306	20241220	154800	196861620	2970	2970	2970	2970	0
307	20241220	154700	196861620	2970	2970	2970	2970	0
308	20241220	154600	196861620	2970	2970	2970	2970	0
309	20241220	154500	196861620	2970	2970	2970	2970	0
310	20241220	154400	196861620	2970	2970	2970	2970	0
311	20241220	154300	196861620	2970	2970	2970	2970	0
312	20241220	154200	196861620	2970	2970	2970	2970	0
313	20241220	154100	196861620	2970	2970	2970	2970	0
314	20241220	154000	196861620	2970	2970	2970	2970	0
315	20241220	153900	196861620	2970	2970	2970	2970	0
316	20241220	153800	196861620	2970	2970	2970	2970	0
317	20241220	153700	196861620	2970	2970	2970	2970	0
318	20241220	153600	196861620	2970	2970	2970	2970	0
319	20241220	153500	196861620	2970	2970	2970	2970	0
320	20241220	153400	196861620	2970	2970	2970	2970	0
321	20241220	153300	196861620	2970	2970	2970	2970	0
322	20241220	153200	196861620	2970	2970	2970	2970	0
323	20241220	153100	196861620	2970	2970	2970	2970	0
324	20241220	153000	196861620	2970	2970	2970	2970	2902
325	20241220	152900	188242680	2970	2970	2970	2970	0
326	20241220	152800	188242680	2970	2970	2970	2970	0
327	20241220	152700	188242680	2970	2970	2970	2970	0
328	20241220	152600	188242680	2970	2970	2970	2970	0
329	20241220	152500	188242680	2970	2970	2970	2970	0
330	20241220	152400	188242680	2970	2970	2970	2970	0
331	20241220	152300	188242680	2970	2970	2970	2970	0
332	20241220	152200	188242680	2970	2970	2970	2970	0
333	20241220	152100	188242680	2970	2970	2970	2970	0
334	20241220	152000	188242680	2970	2970	2970	2970	0
335	20241220	151900	188242680	2970	2960	2970	2950	1001
336	20241220	151800	185289540	2970	2965	2970	2965	743
337	20241220	151700	183086540	2965	2965	2965	2965	259
338	20241220	151600	182318605	2965	2965	2965	2965	42
339	20241220	151500	182194075	2965	2965	2965	2965	160
340	20241220	151400	181719675	2970	2970	2970	2970	62
341	20241220	151300	181535535	2950	2960	2960	2950	2064
342	20241220	151200	175435340	2975	2975	2975	2975	50
343	20241220	151100	175286590	2975	2975	2975	2960	5029
344	20241220	151000	160365365	2990	2990	2990	2990	0
345	20241220	150900	160365365	2990	2990	2990	2990	0
346	20241220	150800	160365365	2990	2990	2990	2990	1
347	20241220	150700	160362375	2985	2985	2985	2985	0
348	20241220	150600	160362375	2985	2985	2985	2985	0
349	20241220	150500	160362375	2985	2985	2985	2985	4
350	20241220	150400	160350435	2985	2985	2985	2985	0
351	20241220	150300	160350435	2985	2985	2985	2985	4
352	20241220	150200	160338495	2985	2985	2985	2985	92
353	20241220	150100	160063875	2985	2985	2985	2985	45
354	20241220	150000	159929550	2975	2975	2975	2975	1
355	20241220	145900	159926575	2975	2985	2985	2975	200
356	20241220	145800	159331220	2985	2985	2985	2985	16
357	20241220	145700	159283460	2990	2990	2990	2990	0
358	20241220	145600	159283460	2990	2990	2990	2990	38
359	20241220	145500	159169840	3000	3000	3000	3000	0
360	20241220	145400	159169840	3000	2995	3000	2995	78
361	20241220	145300	158936225	2995	2995	2995	2995	36
362	20241220	145200	158828405	2995	2995	2995	2995	0
363	20241220	145100	158828405	2995	3000	3000	2995	13
364	20241220	145000	158789465	2995	2995	2995	2995	42
365	20241220	144900	158663675	2995	2995	2995	2995	19
366	20241220	144800	158606770	3020	3020	3020	3020	0
367	20241220	144700	158606770	3020	3020	3020	3020	0
368	20241220	144600	158606770	3020	3020	3020	3020	0
369	20241220	144500	158606770	3020	3020	3020	3020	0
370	20241220	144400	158606770	3020	3020	3020	3020	0
371	20241220	144300	158606770	3020	3020	3020	3020	0
372	20241220	144200	158606770	3020	3020	3020	3020	0
373	20241220	144100	158606770	3020	3020	3020	3020	0
374	20241220	144000	158606770	3020	3020	3020	3020	1
375	20241220	143900	158603750	3005	3000	3025	3000	937
376	20241220	143800	155788280	3030	2985	3030	2985	577
377	20241220	143700	154048570	2985	2985	2985	2985	1
378	20241220	143600	154045585	2980	2980	2980	2980	320
379	20241220	143500	153091985	2980	2980	2980	2980	0
380	20241220	143400	153091985	2980	2990	2990	2980	2630
381	20241220	143300	145241135	3000	3000	3000	3000	0
382	20241220	143200	145241135	3000	3000	3000	3000	0
383	20241220	143100	145241135	3000	3000	3000	3000	1
384	20241220	143000	145238135	2995	2995	2995	2995	84
385	20241220	142900	144986555	3005	3005	3005	3005	0
386	20241220	142800	144986555	3005	3005	3005	3005	0
387	20241220	142700	144986555	3005	3000	3005	3000	78
388	20241220	142600	144752550	2995	2995	2995	2995	23
389	20241220	142500	144683665	3005	3005	3005	3005	0
390	20241220	142400	144683665	3005	3005	3005	3005	0
391	20241220	142300	144683665	3005	3005	3005	3005	0
392	20241220	142200	144683665	3005	3005	3005	3005	0
393	20241220	142100	144683665	3005	3005	3005	3005	0
394	20241220	142000	144683665	3005	3000	3005	3000	78
395	20241220	141900	144449660	3005	3000	3005	3000	83
396	20241220	141800	144200655	3005	3005	3005	3005	0
397	20241220	141700	144200655	3005	3000	3005	3000	73
398	20241220	141600	143981640	3000	3000	3005	3000	85
399	20241220	141500	143726635	3005	3000	3005	3000	741
400	20241220	141400	141503630	3000	3000	3000	3000	0
401	20241220	141300	141503630	3000	3000	3000	3000	0
402	20241220	141200	141503630	3000	3000	3000	3000	0
403	20241220	141100	141503630	3000	3000	3000	3000	1
404	20241220	141000	141500630	2995	3000	3000	2995	2
405	20241220	140900	141494635	2995	2995	2995	2995	1
406	20241220	140800	141491640	3000	3000	3000	2995	5
407	20241220	140700	141476645	2995	3000	3000	2995	3
408	20241220	140600	141467655	2995	3000	3000	2995	57
409	20241220	140500	141296930	3000	3000	3000	3000	0
410	20241220	140400	141296930	3000	3005	3005	3000	4
411	20241220	140300	141284925	3005	3005	3005	3005	1
412	20241220	140200	141281920	3005	3005	3005	3005	0
413	20241220	140100	141281920	3005	3005	3005	3005	0
414	20241220	140000	141281920	3005	3005	3005	3005	0
415	20241220	135900	141281920	3005	3005	3005	3005	0
416	20241220	135800	141281920	3005	3005	3005	3005	0
417	20241220	135700	141281920	3005	3005	3005	3005	0
418	20241220	135600	141281920	3005	3005	3005	3005	0
419	20241220	135500	141281920	3005	3005	3005	3005	1
420	20241220	135400	141278915	3000	3000	3000	3000	1
421	20241220	135300	141275915	3005	3005	3005	3005	0
422	20241220	135200	141275915	3005	3005	3005	3005	0
423	20241220	135100	141275915	3005	3000	3005	3000	9
424	20241220	135000	141248910	3005	3005	3005	3005	0
425	20241220	134900	141248910	3005	3005	3005	3005	0
426	20241220	134800	141248910	3005	3005	3005	3005	0
427	20241220	134700	141248910	3005	3005	3005	3005	0
428	20241220	134600	141248910	3005	3005	3005	3005	0
429	20241220	134500	141248910	3005	3005	3005	3005	0
430	20241220	134400	141248910	3005	3005	3005	3005	0
431	20241220	134300	141248910	3005	3005	3005	3005	1
432	20241220	134200	141245905	3000	3000	3000	3000	0
433	20241220	134100	141245905	3000	3000	3000	3000	0
434	20241220	134000	141245905	3000	3000	3000	3000	0
435	20241220	133900	141245905	3000	3000	3000	3000	0
436	20241220	133800	141245905	3000	3000	3000	3000	0
437	20241220	133700	141245905	3000	3000	3000	3000	20
438	20241220	133600	141185905	3005	3000	3005	3000	20
439	20241220	133500	141125855	3005	3005	3005	3005	0
440	20241220	133400	141125855	3005	3005	3005	3005	1
441	20241220	133300	141122850	3005	3005	3005	3005	0
442	20241220	133200	141122850	3005	3005	3005	3005	0
443	20241220	133100	141122850	3005	3005	3005	3005	0
444	20241220	133000	141122850	3005	3005	3005	3005	10
445	20241220	132900	141092800	3005	3005	3005	3005	0
446	20241220	132800	141092800	3005	3005	3005	3005	0
447	20241220	132700	141092800	3005	3005	3005	3005	0
448	20241220	132600	141092800	3005	3005	3005	3005	0
449	20241220	132500	141092800	3005	3005	3005	3005	1
450	20241220	132400	141089795	3005	3005	3005	3005	99
451	20241220	132300	140792300	3005	3005	3005	3005	0
452	20241220	132200	140792300	3005	3005	3005	3005	0
453	20241220	132100	140792300	3005	3005	3005	3005	1
454	20241220	132000	140789295	2995	2995	2995	2995	1
455	20241220	131900	140786300	3005	3005	3005	3005	0
456	20241220	131800	140786300	3005	3005	3005	3005	0
457	20241220	131700	140786300	3005	3005	3005	3005	0
458	20241220	131600	140786300	3005	3005	3005	3005	0
459	20241220	131500	140786300	3005	3005	3005	3005	0
460	20241220	131400	140786300	3005	3005	3005	3005	0
461	20241220	131300	140786300	3005	3005	3005	3005	1
462	20241220	131200	140783295	2995	2995	2995	2995	0
463	20241220	131100	140783295	2995	3000	3000	2995	310
464	20241220	131000	139854345	3000	3000	3000	3000	0
465	20241220	130900	139854345	3000	3000	3000	3000	0
466	20241220	130800	139854345	3000	3000	3000	3000	0
467	20241220	130700	139854345	3000	3000	3000	3000	10
468	20241220	130600	139824345	3005	3005	3005	3005	0
469	20241220	130500	139824345	3005	3005	3005	3005	0
470	20241220	130400	139824345	3005	3005	3005	3005	0
471	20241220	130300	139824345	3005	3005	3005	3005	1
472	20241220	130200	139821340	2995	2995	2995	2995	292
473	20241220	130100	138946800	2990	2990	2990	2990	0
474	20241220	130000	138946800	2990	2990	2990	2990	0
475	20241220	125900	138946800	2990	2990	2990	2990	212
476	20241220	125800	138312920	2990	2995	2995	2990	2040
477	20241220	125700	132213120	2990	2990	2990	2990	99
478	20241220	125600	131917110	2995	2995	2995	2995	0
479	20241220	125500	131917110	2995	2995	2995	2995	375
480	20241220	125400	130793985	2995	2995	2995	2995	0
481	20241220	125300	130793985	2995	2995	2995	2995	0
482	20241220	125200	130793985	2995	2995	2995	2995	0
483	20241220	125100	130793985	2995	2995	2995	2995	0
484	20241220	125000	130793985	2995	2995	2995	2995	0
485	20241220	124900	130793985	2995	2995	2995	2995	0
486	20241220	124800	130793985	2995	2995	2995	2995	0
487	20241220	124700	130793985	2995	2995	2995	2995	6
488	20241220	124600	130776015	2995	3000	3000	2995	433
489	20241220	124500	129479170	2995	2995	2995	2995	47
490	20241220	124400	129338405	3000	3000	3000	3000	0
491	20241220	124300	129338405	3000	3000	3000	3000	0
492	20241220	124200	129338405	3000	3000	3005	3000	2637
493	20241220	124100	121420685	3005	3005	3005	3005	0
494	20241220	124000	121420685	3005	3005	3005	3005	0
495	20241220	123900	121420685	3005	3005	3005	3005	0
496	20241220	123800	121420685	3005	3005	3005	3005	95
497	20241220	123700	121135210	3005	3005	3005	3005	0
498	20241220	123600	121135210	3005	3005	3005	3005	0
499	20241220	123500	121135210	3005	3005	3005	3005	1
500	20241220	123400	121132205	2995	2995	2995	2995	0
501	20241220	123300	121132205	2995	2995	2995	2995	0
502	20241220	123200	121132205	2995	2995	2995	2995	5
503	20241220	123100	121117230	3015	3015	3015	3015	0
504	20241220	123000	121117230	3015	3015	3015	3015	0
505	20241220	122900	121117230	3015	3015	3015	3015	0
506	20241220	122800	121117230	3015	3015	3015	3015	0
507	20241220	122700	121117230	3015	3015	3015	3015	0
508	20241220	122600	121117230	3015	3015	3015	3015	1
509	20241220	122500	121114215	3000	3000	3000	3000	0
510	20241220	122400	121114215	3000	3005	3005	3000	1197
511	20241220	122300	117521210	3020	3020	3020	3020	0
512	20241220	122200	117521210	3020	3020	3020	3020	0
513	20241220	122100	117521210	3020	3020	3020	3020	0
514	20241220	122000	117521210	3020	3020	3020	3020	0
515	20241220	121900	117521210	3020	3020	3020	3020	0
516	20241220	121800	117521210	3020	3020	3020	3020	0
517	20241220	121700	117521210	3020	3020	3020	3020	0
518	20241220	121600	117521210	3020	3020	3020	3020	0
519	20241220	121500	117521210	3020	3020	3020	3020	18
520	20241220	121400	117466850	3020	3020	3020	3020	0
521	20241220	121300	117466850	3020	3020	3020	3020	1
522	20241220	121200	117463830	3000	3000	3020	3000	1937
523	20241220	121100	111652810	3025	3025	3025	3025	0
524	20241220	121000	111652810	3025	3025	3025	3025	1
525	20241220	120900	111649785	3000	3000	3000	3000	306
526	20241220	120800	110731785	3000	3005	3005	3000	2227
527	20241220	120700	104045300	3010	3020	3020	3010	4853
528	20241220	120600	89423660	3020	3020	3020	3020	58
529	20241220	120500	89248500	3020	3025	3025	3020	1376
530	20241220	120400	85087000	3035	3035	3035	3035	0
531	20241220	120300	85087000	3035	3035	3035	3035	0
532	20241220	120200	85087000	3035	3035	3035	3035	10
533	20241220	120100	85056650	3035	3035	3035	3035	0
534	20241220	120000	85056650	3035	3035	3035	3035	0
535	20241220	115900	85056650	3035	3035	3035	3035	0
536	20241220	115800	85056650	3035	3035	3035	3035	1
537	20241220	115700	85053615	3035	3035	3035	3035	0
538	20241220	115600	85053615	3035	3035	3035	3035	0
539	20241220	115500	85053615	3035	3035	3035	3035	0
540	20241220	115400	85053615	3035	3035	3035	3035	0
541	20241220	115300	85053615	3035	3035	3035	3035	0
542	20241220	115200	85053615	3035	3035	3035	3035	0
543	20241220	115100	85053615	3035	3035	3035	3035	0
544	20241220	115000	85053615	3035	3035	3035	3035	0
545	20241220	114900	85053615	3035	3035	3035	3035	0
546	20241220	114800	85053615	3035	3035	3035	3035	0
547	20241220	114700	85053615	3035	3035	3035	3035	0
548	20241220	114600	85053615	3035	3035	3035	3035	0
549	20241220	114500	85053615	3035	3035	3035	3035	0
550	20241220	114400	85053615	3035	3035	3035	3035	0
551	20241220	114300	85053615	3035	3035	3035	3035	0
552	20241220	114200	85053615	3035	3035	3035	3035	0
553	20241220	114100	85053615	3035	3035	3035	3035	1
554	20241220	114000	85050580	3030	3030	3030	3030	0
555	20241220	113900	85050580	3030	3030	3030	3030	0
556	20241220	113800	85050580	3030	3030	3030	3030	0
557	20241220	113700	85050580	3030	3030	3030	3030	0
558	20241220	113600	85050580	3030	3030	3030	3030	93
559	20241220	113500	84768790	3035	3035	3035	3035	0
560	20241220	113400	84768790	3035	3035	3035	3035	0
561	20241220	113300	84768790	3035	3035	3035	3035	0
562	20241220	113200	84768790	3035	3035	3035	3035	1
563	20241220	113100	84765755	3030	3030	3030	3030	3
564	20241220	113000	84756665	3035	3035	3035	3035	1
565	20241220	112900	84753630	3030	3030	3030	3030	0
566	20241220	112800	84753630	3030	3030	3030	3030	172
567	20241220	112700	84232470	3035	3035	3035	3035	0
568	20241220	112600	84232470	3035	3035	3035	3035	0
569	20241220	112500	84232470	3035	3035	3035	3035	0
570	20241220	112400	84232470	3035	3035	3035	3035	0
571	20241220	112300	84232470	3035	3035	3035	3035	0
572	20241220	112200	84232470	3035	3035	3035	3035	0
573	20241220	112100	84232470	3035	3035	3035	3035	0
574	20241220	112000	84232470	3035	3035	3035	3035	1
575	20241220	111900	84229435	3030	3030	3030	3030	5
576	20241220	111800	84214285	3035	3035	3035	3035	0
577	20241220	111700	84214285	3035	3035	3035	3035	1
578	20241220	111600	84211250	3035	3035	3035	3035	0
579	20241220	111500	84211250	3035	3035	3035	3035	0
580	20241220	111400	84211250	3035	3035	3035	3035	0
581	20241220	111300	84211250	3035	3035	3035	3035	71
582	20241220	111200	83995765	3035	3035	3035	3035	0
583	20241220	111100	83995765	3035	3035	3035	3035	0
584	20241220	111000	83995765	3035	3035	3035	3035	63
585	20241220	110900	83804560	3035	3035	3035	3035	1
586	20241220	110800	83801525	3025	3030	3030	3025	713
587	20241220	110700	81641960	3035	3035	3035	3035	1
588	20241220	110600	81638925	3030	3035	3035	3030	2200
589	20241220	110500	74961955	3035	3035	3035	3035	0
590	20241220	110400	74961955	3035	3035	3035	3035	0
591	20241220	110300	74961955	3035	3035	3035	3035	0
592	20241220	110200	74961955	3035	3035	3035	3035	0
593	20241220	110100	74961955	3035	3035	3035	3035	0
594	20241220	110000	74961955	3035	3035	3035	3035	1
595	20241220	105900	74958920	3025	3025	3025	3025	0
596	20241220	105800	74958920	3025	3025	3025	3025	0
597	20241220	105700	74958920	3025	3025	3025	3025	0
598	20241220	105600	74958920	3025	3025	3025	3025	0
599	20241220	105500	74958920	3025	3035	3035	3025	2231
600	20241220	105400	68194850	3040	3040	3040	3040	0
601	20241220	105300	68194850	3040	3040	3040	3040	0
602	20241220	105200	68194850	3040	3040	3040	3040	0
603	20241220	105100	68194850	3040	3040	3040	3040	0
604	20241220	105000	68194850	3040	3040	3040	3040	0
605	20241220	104900	68194850	3040	3040	3040	3040	90
606	20241220	104800	67921250	3055	3040	3055	3040	79
607	20241220	104700	67681075	3040	3040	3040	3040	0
608	20241220	104600	67681075	3040	3040	3040	3040	2
609	20241220	104500	67674995	3055	3055	3055	3055	0
610	20241220	104400	67674995	3055	3055	3055	3055	0
611	20241220	104300	67674995	3055	3055	3055	3055	1
612	20241220	104200	67671940	3040	3040	3040	3040	0
613	20241220	104100	67671940	3040	3040	3040	3040	727
614	20241220	104000	65461860	3045	3045	3045	3045	92
615	20241220	103900	65181720	3055	3055	3055	3055	0
616	20241220	103800	65181720	3055	3055	3055	3055	1
617	20241220	103700	65178665	3040	3040	3040	3040	50
618	20241220	103600	65026665	3060	3060	3060	3060	0
619	20241220	103500	65026665	3060	3060	3060	3060	0
620	20241220	103400	65026665	3060	3060	3060	3060	0
621	20241220	103300	65026665	3060	3060	3060	3060	0
622	20241220	103200	65026665	3060	3060	3060	3060	0
623	20241220	103100	65026665	3060	3060	3060	3060	30
624	20241220	103000	64934865	3060	3060	3060	3060	0
625	20241220	102900	64934865	3060	3060	3060	3060	0
626	20241220	102800	64934865	3060	3060	3060	3060	0
627	20241220	102700	64934865	3060	3060	3060	3060	0
628	20241220	102600	64934865	3060	3060	3060	3060	0
629	20241220	102500	64934865	3060	3060	3060	3060	1
630	20241220	102400	64931805	3040	3040	3040	3040	20
631	20241220	102300	64871005	3035	3065	3065	3035	7576
632	20241220	102200	41788130	3075	3075	3075	3075	10
633	20241220	102100	41757380	3070	3070	3070	3070	0
634	20241220	102000	41757380	3070	3070	3070	3070	9
635	20241220	101900	41729750	3075	3075	3075	3075	20
636	20241220	101800	41668250	3075	3075	3075	3075	0
637	20241220	101700	41668250	3075	3075	3075	3075	0
638	20241220	101600	41668250	3075	3075	3075	3075	0
639	20241220	101500	41668250	3075	3075	3075	3075	0
640	20241220	101400	41668250	3075	3090	3090	3075	1045
641	20241220	101300	38454860	3080	3080	3080	3080	0
642	20241220	101200	38454860	3080	3080	3080	3080	384
643	20241220	101100	37272140	3090	3090	3090	3090	0
644	20241220	101000	37272140	3090	3090	3090	3090	0
645	20241220	100900	37272140	3090	3090	3090	3090	0
646	20241220	100800	37272140	3090	3090	3090	3090	1
647	20241220	100700	37269050	3075	3075	3075	3075	2
648	20241220	100600	37262900	3090	3090	3090	3090	0
649	20241220	100500	37262900	3090	3090	3090	3090	0
650	20241220	100400	37262900	3090	3075	3090	3075	1367
651	20241220	100300	33059360	3070	3075	3075	3070	5
652	20241220	100200	33044005	3070	3070	3070	3070	58
653	20241220	100100	32865945	3080	3080	3080	3080	0
654	20241220	100000	32865945	3080	3080	3080	3080	0
655	20241220	095900	32865945	3080	3080	3080	3080	0
656	20241220	095800	32865945	3080	3075	3080	3075	33
657	20241220	095700	32764465	3080	3080	3080	3080	40
658	20241220	095600	32641265	3085	3085	3085	3085	0
659	20241220	095500	32641265	3085	3085	3085	3085	0
660	20241220	095400	32641265	3085	3085	3085	3085	1
661	20241220	095300	32638180	3070	3085	3085	3070	2
662	20241220	095200	32632025	3095	3095	3095	3095	0
663	20241220	095100	32632025	3095	3095	3095	3095	0
664	20241220	095000	32632025	3095	3095	3095	3095	0
665	20241220	094900	32632025	3095	3095	3095	3095	0
666	20241220	094800	32632025	3095	3085	3100	3075	1650
667	20241220	094700	27556610	3080	3080	3080	3080	30
668	20241220	094600	27464210	3075	3085	3085	3075	579
669	20241220	094500	25681080	3085	3085	3085	3085	0
670	20241220	094400	25681080	3085	3085	3085	3085	0
671	20241220	094300	25681080	3085	3085	3085	3085	0
672	20241220	094200	25681080	3085	3085	3085	3085	0
673	20241220	094100	25681080	3085	3085	3085	3085	0
674	20241220	094000	25681080	3085	3070	3085	3070	1007
675	20241220	093900	22589470	3085	3080	3085	3070	161
676	20241220	093800	22095115	3090	3090	3090	3090	1
677	20241220	093700	22092025	3100	3090	3100	3090	1060
678	20241220	093600	18811225	3090	3090	3090	3090	0
679	20241220	093500	18811225	3090	3090	3090	3090	1
680	20241220	093400	18808135	3090	3090	3090	3090	0
681	20241220	093300	18808135	3090	3075	3090	3075	1307
682	20241220	093200	14789095	3095	3095	3095	3095	1
683	20241220	093100	14786000	3100	3100	3100	3100	0
684	20241220	093000	14786000	3100	3100	3100	3100	0
685	20241220	092900	14786000	3100	3100	3100	3100	0
686	20241220	092800	14786000	3100	3070	3100	3070	156
687	20241220	092700	14306320	3060	3070	3070	3060	2160
688	20241220	092600	7676100	3070	3065	3070	3065	114
689	20241220	092500	7326685	3075	3070	3075	3070	36
690	20241220	092400	7216160	3080	3080	3080	3080	0
691	20241220	092300	7216160	3080	3080	3080	3080	0
692	20241220	092200	7216160	3080	3080	3080	3080	0
693	20241220	092100	7216160	3080	3080	3080	3080	0
694	20241220	092000	7216160	3080	3080	3080	3080	0
695	20241220	091900	7216160	3080	3080	3080	3080	0
696	20241220	091800	7216160	3080	3080	3080	3080	0
697	20241220	091700	7216160	3080	3080	3080	3080	0
698	20241220	091600	7216160	3080	3070	3080	3070	127
699	20241220	091500	6826260	3080	3080	3085	3075	317
700	20241220	091400	5850430	3090	3090	3090	3090	1
701	20241220	091300	5847340	3090	3090	3090	3090	50
702	20241220	091200	5692840	3105	3105	3105	3105	1
703	20241220	091100	5689735	3105	3105	3105	3105	0
704	20241220	091000	5689735	3105	3105	3105	3105	1
705	20241220	090900	5686630	3085	3090	3105	3085	1267
706	20241220	090800	1777115	3110	3110	3110	3110	0
707	20241220	090700	1777115	3110	3110	3110	3110	1
708	20241220	090600	1774005	3095	3095	3095	3095	350
709	20241220	090500	690755	3115	3115	3115	3115	0
710	20241220	090400	690755	3115	3115	3115	3115	1
711	20241220	090300	687640	3095	3095	3095	3095	0
712	20241220	090200	687640	3095	3095	3095	3095	200
713	20241220	090100	68640	3120	3120	3120	3120	0
714	20241220	090000	68640	3120	3120	3120	3120	22