KissMeData/317120/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211400	117955230	2860	2860	2860	2860	451
3	20241220	211300	117955230	2860	2860	2860	2860	0
4	20241220	211200	117955230	2860	2860	2860	2860	0
5	20241220	211100	117955230	2860	2860	2860	2860	0
6	20241220	211000	117955230	2860	2860	2860	2860	0
7	20241220	210900	117955230	2860	2860	2860	2860	0
8	20241220	210800	117955230	2860	2860	2860	2860	0
9	20241220	210700	117955230	2860	2860	2860	2860	0
10	20241220	210600	117955230	2860	2860	2860	2860	0
11	20241220	210500	117955230	2860	2860	2860	2860	0
12	20241220	210400	117955230	2860	2860	2860	2860	0
13	20241220	210300	117955230	2860	2860	2860	2860	0
14	20241220	210200	117955230	2860	2860	2860	2860	0
15	20241220	210100	117955230	2860	2860	2860	2860	0
16	20241220	210000	117955230	2860	2860	2860	2860	0
17	20241220	205900	117955230	2860	2860	2860	2860	0
18	20241220	205800	117955230	2860	2860	2860	2860	0
19	20241220	205700	117955230	2860	2860	2860	2860	0
20	20241220	205600	117955230	2860	2860	2860	2860	0
21	20241220	205500	117955230	2860	2860	2860	2860	0
22	20241220	205400	117955230	2860	2860	2860	2860	0
23	20241220	205300	117955230	2860	2860	2860	2860	0
24	20241220	205200	117955230	2860	2860	2860	2860	0
25	20241220	205100	117955230	2860	2860	2860	2860	0
26	20241220	205000	117955230	2860	2860	2860	2860	0
27	20241220	204900	117955230	2860	2860	2860	2860	0
28	20241220	204800	117955230	2860	2860	2860	2860	0
29	20241220	204700	117955230	2860	2860	2860	2860	0
30	20241220	204600	117955230	2860	2860	2860	2860	0
31	20241220	204500	117955230	2860	2860	2860	2860	0
32	20241220	204400	117955230	2860	2860	2860	2860	451
33	20241220	204300	117955230	2860	2860	2860	2860	0
34	20241220	204200	117955230	2860	2860	2860	2860	0
35	20241220	204100	117955230	2860	2860	2860	2860	0
36	20241220	204000	117955230	2860	2860	2860	2860	0
37	20241220	203900	117955230	2860	2860	2860	2860	0
38	20241220	203800	117955230	2860	2860	2860	2860	0
39	20241220	203700	117955230	2860	2860	2860	2860	0
40	20241220	203600	117955230	2860	2860	2860	2860	0
41	20241220	203500	117955230	2860	2860	2860	2860	0
42	20241220	203400	117955230	2860	2860	2860	2860	0
43	20241220	203300	117955230	2860	2860	2860	2860	0
44	20241220	203200	117955230	2860	2860	2860	2860	0
45	20241220	203100	117955230	2860	2860	2860	2860	0
46	20241220	203000	117955230	2860	2860	2860	2860	0
47	20241220	202900	117955230	2860	2860	2860	2860	0
48	20241220	202800	117955230	2860	2860	2860	2860	0
49	20241220	202700	117955230	2860	2860	2860	2860	0
50	20241220	202600	117955230	2860	2860	2860	2860	0
51	20241220	202500	117955230	2860	2860	2860	2860	0
52	20241220	202400	117955230	2860	2860	2860	2860	0
53	20241220	202300	117955230	2860	2860	2860	2860	0
54	20241220	202200	117955230	2860	2860	2860	2860	0
55	20241220	202100	117955230	2860	2860	2860	2860	0
56	20241220	202000	117955230	2860	2860	2860	2860	0
57	20241220	201900	117955230	2860	2860	2860	2860	0
58	20241220	201800	117955230	2860	2860	2860	2860	0
59	20241220	201700	117955230	2860	2860	2860	2860	0
60	20241220	201600	117955230	2860	2860	2860	2860	0
61	20241220	201500	117955230	2860	2860	2860	2860	0
62	20241220	201400	117955230	2860	2860	2860	2860	451
63	20241220	201300	117955230	2860	2860	2860	2860	0
64	20241220	201200	117955230	2860	2860	2860	2860	0
65	20241220	201100	117955230	2860	2860	2860	2860	0
66	20241220	201000	117955230	2860	2860	2860	2860	0
67	20241220	200900	117955230	2860	2860	2860	2860	0
68	20241220	200800	117955230	2860	2860	2860	2860	0
69	20241220	200700	117955230	2860	2860	2860	2860	0
70	20241220	200600	117955230	2860	2860	2860	2860	0
71	20241220	200500	117955230	2860	2860	2860	2860	0
72	20241220	200400	117955230	2860	2860	2860	2860	0
73	20241220	200300	117955230	2860	2860	2860	2860	0
74	20241220	200200	117955230	2860	2860	2860	2860	0
75	20241220	200100	117955230	2860	2860	2860	2860	0
76	20241220	200000	117955230	2860	2860	2860	2860	0
77	20241220	195900	117955230	2860	2860	2860	2860	0
78	20241220	195800	117955230	2860	2860	2860	2860	0
79	20241220	195700	117955230	2860	2860	2860	2860	0
80	20241220	195600	117955230	2860	2860	2860	2860	0
81	20241220	195500	117955230	2860	2860	2860	2860	0
82	20241220	195400	117955230	2860	2860	2860	2860	0
83	20241220	195300	117955230	2860	2860	2860	2860	0
84	20241220	195200	117955230	2860	2860	2860	2860	0
85	20241220	195100	117955230	2860	2860	2860	2860	0
86	20241220	195000	117955230	2860	2860	2860	2860	0
87	20241220	194900	117955230	2860	2860	2860	2860	0
88	20241220	194800	117955230	2860	2860	2860	2860	0
89	20241220	194700	117955230	2860	2860	2860	2860	0
90	20241220	194600	117955230	2860	2860	2860	2860	0
91	20241220	194500	117955230	2860	2860	2860	2860	0
92	20241220	194400	117955230	2860	2860	2860	2860	451
93	20241220	194300	117955230	2860	2860	2860	2860	0
94	20241220	194200	117955230	2860	2860	2860	2860	0
95	20241220	194100	117955230	2860	2860	2860	2860	0
96	20241220	194000	117955230	2860	2860	2860	2860	0
97	20241220	193900	117955230	2860	2860	2860	2860	0
98	20241220	193800	117955230	2860	2860	2860	2860	0
99	20241220	193700	117955230	2860	2860	2860	2860	0
100	20241220	193600	117955230	2860	2860	2860	2860	0
101	20241220	193500	117955230	2860	2860	2860	2860	0
102	20241220	193400	117955230	2860	2860	2860	2860	0
103	20241220	193300	117955230	2860	2860	2860	2860	0
104	20241220	193200	117955230	2860	2860	2860	2860	0
105	20241220	193100	117955230	2860	2860	2860	2860	0
106	20241220	193000	117955230	2860	2860	2860	2860	0
107	20241220	192900	117955230	2860	2860	2860	2860	0
108	20241220	192800	117955230	2860	2860	2860	2860	0
109	20241220	192700	117955230	2860	2860	2860	2860	0
110	20241220	192600	117955230	2860	2860	2860	2860	0
111	20241220	192500	117955230	2860	2860	2860	2860	0
112	20241220	192400	117955230	2860	2860	2860	2860	0
113	20241220	192300	117955230	2860	2860	2860	2860	0
114	20241220	192200	117955230	2860	2860	2860	2860	0
115	20241220	192100	117955230	2860	2860	2860	2860	0
116	20241220	192000	117955230	2860	2860	2860	2860	0
117	20241220	191900	117955230	2860	2860	2860	2860	0
118	20241220	191800	117955230	2860	2860	2860	2860	0
119	20241220	191700	117955230	2860	2860	2860	2860	0
120	20241220	191600	117955230	2860	2860	2860	2860	0
121	20241220	191500	117955230	2860	2860	2860	2860	0
122	20241220	191400	117955230	2860	2860	2860	2860	451
123	20241220	191300	117955230	2860	2860	2860	2860	0
124	20241220	191200	117955230	2860	2860	2860	2860	0
125	20241220	191100	117955230	2860	2860	2860	2860	0
126	20241220	191000	117955230	2860	2860	2860	2860	0
127	20241220	190900	117955230	2860	2860	2860	2860	0
128	20241220	190800	117955230	2860	2860	2860	2860	0
129	20241220	190700	117955230	2860	2860	2860	2860	0
130	20241220	190600	117955230	2860	2860	2860	2860	0
131	20241220	190500	117955230	2860	2860	2860	2860	0
132	20241220	190400	117955230	2860	2860	2860	2860	0
133	20241220	190300	117955230	2860	2860	2860	2860	0
134	20241220	190200	117955230	2860	2860	2860	2860	0
135	20241220	190100	117955230	2860	2860	2860	2860	0
136	20241220	190000	117955230	2860	2860	2860	2860	0
137	20241220	185900	117955230	2860	2860	2860	2860	0
138	20241220	185800	117955230	2860	2860	2860	2860	0
139	20241220	185700	117955230	2860	2860	2860	2860	0
140	20241220	185600	117955230	2860	2860	2860	2860	0
141	20241220	185500	117955230	2860	2860	2860	2860	0
142	20241220	185400	117955230	2860	2860	2860	2860	0
143	20241220	185300	117955230	2860	2860	2860	2860	0
144	20241220	185200	117955230	2860	2860	2860	2860	0
145	20241220	185100	117955230	2860	2860	2860	2860	0
146	20241220	185000	117955230	2860	2860	2860	2860	0
147	20241220	184900	117955230	2860	2860	2860	2860	0
148	20241220	184800	117955230	2860	2860	2860	2860	0
149	20241220	184700	117955230	2860	2860	2860	2860	0
150	20241220	184600	117955230	2860	2860	2860	2860	0
151	20241220	184500	117955230	2860	2860	2860	2860	0
152	20241220	184400	117955230	2860	2860	2860	2860	451
153	20241220	184300	117955230	2860	2860	2860	2860	0
154	20241220	184200	117955230	2860	2860	2860	2860	0
155	20241220	184100	117955230	2860	2860	2860	2860	0
156	20241220	184000	117955230	2860	2860	2860	2860	0
157	20241220	183900	117955230	2860	2860	2860	2860	0
158	20241220	183800	117955230	2860	2860	2860	2860	0
159	20241220	183700	117955230	2860	2860	2860	2860	0
160	20241220	183600	117955230	2860	2860	2860	2860	0
161	20241220	183500	117955230	2860	2860	2860	2860	0
162	20241220	183400	117955230	2860	2860	2860	2860	0
163	20241220	183300	117955230	2860	2860	2860	2860	0
164	20241220	183200	117955230	2860	2860	2860	2860	0
165	20241220	183100	117955230	2860	2860	2860	2860	0
166	20241220	183000	117955230	2860	2860	2860	2860	0
167	20241220	182900	117955230	2860	2860	2860	2860	0
168	20241220	182800	117955230	2860	2860	2860	2860	0
169	20241220	182700	117955230	2860	2860	2860	2860	0
170	20241220	182600	117955230	2860	2860	2860	2860	0
171	20241220	182500	117955230	2860	2860	2860	2860	0
172	20241220	182400	117955230	2860	2860	2860	2860	0
173	20241220	182300	117955230	2860	2860	2860	2860	0
174	20241220	182200	117955230	2860	2860	2860	2860	0
175	20241220	182100	117955230	2860	2860	2860	2860	0
176	20241220	182000	117955230	2860	2860	2860	2860	0
177	20241220	181900	117955230	2860	2860	2860	2860	0
178	20241220	181800	117955230	2860	2860	2860	2860	0
179	20241220	181700	117955230	2860	2860	2860	2860	0
180	20241220	181600	117955230	2860	2860	2860	2860	0
181	20241220	181500	117955230	2860	2860	2860	2860	0
182	20241220	181400	117955230	2860	2860	2860	2860	451
183	20241220	181300	117955230	2860	2860	2860	2860	0
184	20241220	181200	117955230	2860	2860	2860	2860	0
185	20241220	181100	117955230	2860	2860	2860	2860	0
186	20241220	181000	117955230	2860	2860	2860	2860	0
187	20241220	180900	117955230	2860	2860	2860	2860	0
188	20241220	180800	117955230	2860	2860	2860	2860	0
189	20241220	180700	117955230	2860	2860	2860	2860	0
190	20241220	180600	117955230	2860	2860	2860	2860	0
191	20241220	180500	117955230	2860	2860	2860	2860	0
192	20241220	180400	117955230	2860	2860	2860	2860	0
193	20241220	180300	117955230	2860	2860	2860	2860	0
194	20241220	180200	117955230	2860	2860	2860	2860	0
195	20241220	180100	117955230	2860	2860	2860	2860	0
196	20241220	180000	117955230	2860	2860	2860	2860	0
197	20241220	175900	117955230	2860	2860	2860	2860	0
198	20241220	175800	117955230	2860	2860	2860	2860	0
199	20241220	175700	117955230	2860	2860	2860	2860	0
200	20241220	175600	117955230	2860	2860	2860	2860	0
201	20241220	175500	117955230	2860	2860	2860	2860	0
202	20241220	175400	117955230	2860	2860	2860	2860	0
203	20241220	175300	117955230	2860	2860	2860	2860	0
204	20241220	175200	117955230	2860	2860	2860	2860	0
205	20241220	175100	117955230	2860	2860	2860	2860	0
206	20241220	175000	117955230	2860	2860	2860	2860	0
207	20241220	174900	117955230	2860	2860	2860	2860	0
208	20241220	174800	117955230	2860	2860	2860	2860	0
209	20241220	174700	117955230	2860	2860	2860	2860	0
210	20241220	174600	117955230	2860	2860	2860	2860	0
211	20241220	174500	117955230	2860	2860	2860	2860	0
212	20241220	174400	117955230	2860	2860	2860	2860	451
213	20241220	174300	117955230	2860	2860	2860	2860	0
214	20241220	174200	117955230	2860	2860	2860	2860	0
215	20241220	174100	117955230	2860	2860	2860	2860	0
216	20241220	174000	117955230	2860	2860	2860	2860	0
217	20241220	173900	117955230	2860	2860	2860	2860	0
218	20241220	173800	117955230	2860	2860	2860	2860	0
219	20241220	173700	117955230	2860	2860	2860	2860	0
220	20241220	173600	117955230	2860	2860	2860	2860	0
221	20241220	173500	117955230	2860	2860	2860	2860	0
222	20241220	173400	117955230	2860	2860	2860	2860	0
223	20241220	173300	117955230	2860	2860	2860	2860	0
224	20241220	173200	117955230	2860	2860	2860	2860	0
225	20241220	173100	117955230	2860	2860	2860	2860	0
226	20241220	173000	117955230	2860	2860	2860	2860	0
227	20241220	172900	117955230	2860	2860	2860	2860	0
228	20241220	172800	117955230	2860	2860	2860	2860	0
229	20241220	172700	117955230	2860	2860	2860	2860	0
230	20241220	172600	117955230	2860	2860	2860	2860	0
231	20241220	172500	117955230	2860	2860	2860	2860	0
232	20241220	172400	117955230	2860	2860	2860	2860	0
233	20241220	172300	117955230	2860	2860	2860	2860	0
234	20241220	172200	117955230	2860	2860	2860	2860	0
235	20241220	172100	117955230	2860	2860	2860	2860	0
236	20241220	172000	117955230	2860	2860	2860	2860	0
237	20241220	171900	117955230	2860	2860	2860	2860	0
238	20241220	171800	117955230	2860	2860	2860	2860	0
239	20241220	171700	117955230	2860	2860	2860	2860	0
240	20241220	171600	117955230	2860	2860	2860	2860	0
241	20241220	171500	117955230	2860	2860	2860	2860	0
242	20241220	171400	117955230	2860	2860	2860	2860	451
243	20241220	171300	117955230	2860	2860	2860	2860	0
244	20241220	171200	117955230	2860	2860	2860	2860	0
245	20241220	171100	117955230	2860	2860	2860	2860	0
246	20241220	171000	117955230	2860	2860	2860	2860	0
247	20241220	170900	117955230	2860	2860	2860	2860	0
248	20241220	170800	117955230	2860	2860	2860	2860	0
249	20241220	170700	117955230	2860	2860	2860	2860	0
250	20241220	170600	117955230	2860	2860	2860	2860	0
251	20241220	170500	117955230	2860	2860	2860	2860	0
252	20241220	170400	117955230	2860	2860	2860	2860	0
253	20241220	170300	117955230	2860	2860	2860	2860	0
254	20241220	170200	117955230	2860	2860	2860	2860	0
255	20241220	170100	117955230	2860	2860	2860	2860	0
256	20241220	170000	117955230	2860	2860	2860	2860	0
257	20241220	165900	117955230	2860	2860	2860	2860	0
258	20241220	165800	117955230	2860	2860	2860	2860	0
259	20241220	165700	117955230	2860	2860	2860	2860	0
260	20241220	165600	117955230	2860	2860	2860	2860	0
261	20241220	165500	117955230	2860	2860	2860	2860	0
262	20241220	165400	117955230	2860	2860	2860	2860	0
263	20241220	165300	117955230	2860	2860	2860	2860	0
264	20241220	165200	117955230	2860	2860	2860	2860	0
265	20241220	165100	117955230	2860	2860	2860	2860	0
266	20241220	165000	117955230	2860	2860	2860	2860	0
267	20241220	164900	117955230	2860	2860	2860	2860	0
268	20241220	164800	117955230	2860	2860	2860	2860	0
269	20241220	164700	117955230	2860	2860	2860	2860	0
270	20241220	164600	117955230	2860	2860	2860	2860	0
271	20241220	164500	117955230	2860	2860	2860	2860	0
272	20241220	164400	117955230	2860	2860	2860	2860	451
273	20241220	164300	117955230	2860	2860	2860	2860	0
274	20241220	164200	117955230	2860	2860	2860	2860	0
275	20241220	164100	117955230	2860	2860	2860	2860	0
276	20241220	164000	117955230	2860	2860	2860	2860	0
277	20241220	163900	117955230	2860	2860	2860	2860	0
278	20241220	163800	117955230	2860	2860	2860	2860	0
279	20241220	163700	117955230	2860	2860	2860	2860	0
280	20241220	163600	117955230	2860	2860	2860	2860	0
281	20241220	163500	117955230	2860	2860	2860	2860	0
282	20241220	163400	117955230	2860	2860	2860	2860	0
283	20241220	163300	117955230	2860	2860	2860	2860	0
284	20241220	163200	117955230	2860	2860	2860	2860	0
285	20241220	163100	117955230	2860	2860	2860	2860	0
286	20241220	163000	117955230	2860	2860	2860	2860	0
287	20241220	162900	117955230	2860	2860	2860	2860	0
288	20241220	162800	117955230	2860	2860	2860	2860	0
289	20241220	162700	117955230	2860	2860	2860	2860	0
290	20241220	162600	117955230	2860	2860	2860	2860	0
291	20241220	162500	117955230	2860	2860	2860	2860	0
292	20241220	162400	117955230	2860	2860	2860	2860	0
293	20241220	162300	117955230	2860	2860	2860	2860	0
294	20241220	162200	117955230	2860	2860	2860	2860	0
295	20241220	162100	117955230	2860	2860	2860	2860	0
296	20241220	162000	117955230	2860	2860	2860	2860	0
297	20241220	161900	117955230	2860	2860	2860	2860	0
298	20241220	161800	117955230	2860	2860	2860	2860	0
299	20241220	161700	117955230	2860	2860	2860	2860	0
300	20241220	161600	117955230	2860	2860	2860	2860	0
301	20241220	161500	117955230	2860	2860	2860	2860	0
302	20241220	161400	117955230	2860	2860	2860	2860	451
303	20241220	161300	117955230	2860	2860	2860	2860	0
304	20241220	161200	117955230	2860	2860	2860	2860	0
305	20241220	161100	117955230	2860	2860	2860	2860	0
306	20241220	161000	117955230	2860	2860	2860	2860	0
307	20241220	160900	117955230	2860	2860	2860	2860	0
308	20241220	160800	117955230	2860	2860	2860	2860	0
309	20241220	160700	117955230	2860	2860	2860	2860	0
310	20241220	160600	117955230	2860	2860	2860	2860	0
311	20241220	160500	117955230	2860	2860	2860	2860	0
312	20241220	160400	117955230	2860	2860	2860	2860	0
313	20241220	160300	117955230	2860	2860	2860	2860	0
314	20241220	160200	117955230	2860	2860	2860	2860	0
315	20241220	160100	117955230	2860	2860	2860	2860	0
316	20241220	160000	117955230	2860	2860	2860	2860	0
317	20241220	155900	117955230	2860	2860	2860	2860	0
318	20241220	155800	117955230	2860	2860	2860	2860	0
319	20241220	155700	117955230	2860	2860	2860	2860	0
320	20241220	155600	117955230	2860	2860	2860	2860	0
321	20241220	155500	117955230	2860	2860	2860	2860	0
322	20241220	155400	117955230	2860	2860	2860	2860	0
323	20241220	155300	117955230	2860	2860	2860	2860	0
324	20241220	155200	117955230	2860	2860	2860	2860	0
325	20241220	155100	117955230	2860	2860	2860	2860	0
326	20241220	155000	117955230	2860	2860	2860	2860	0
327	20241220	154900	117955230	2860	2860	2860	2860	0
328	20241220	154800	117955230	2860	2860	2860	2860	0
329	20241220	154700	117955230	2860	2860	2860	2860	0
330	20241220	154600	117955230	2860	2860	2860	2860	0
331	20241220	154500	117955230	2860	2860	2860	2860	0
332	20241220	154400	117955230	2860	2860	2860	2860	451
333	20241220	154300	117955230	2860	2860	2860	2860	0
334	20241220	154200	117955230	2860	2860	2860	2860	0
335	20241220	154100	117955230	2860	2860	2860	2860	0
336	20241220	154000	117955230	2860	2860	2860	2860	0
337	20241220	153900	117955230	2860	2860	2860	2860	0
338	20241220	153800	117955230	2860	2860	2860	2860	0
339	20241220	153700	117955230	2860	2860	2860	2860	0
340	20241220	153600	117955230	2860	2860	2860	2860	0
341	20241220	153500	117955230	2860	2860	2860	2860	0
342	20241220	153400	117955230	2860	2860	2860	2860	0
343	20241220	153300	117955230	2860	2860	2860	2860	0
344	20241220	153200	117955230	2860	2860	2860	2860	0
345	20241220	153100	117955230	2860	2860	2860	2860	0
346	20241220	153000	117955230	2860	2860	2860	2860	451
347	20241220	152900	116665370	2860	2860	2860	2860	0
348	20241220	152800	116665370	2860	2860	2860	2860	0
349	20241220	152700	116665370	2860	2860	2860	2860	0
350	20241220	152600	116665370	2860	2860	2860	2860	0
351	20241220	152500	116665370	2860	2860	2860	2860	0
352	20241220	152400	116665370	2860	2860	2860	2860	0
353	20241220	152300	116665370	2860	2860	2860	2860	0
354	20241220	152200	116665370	2860	2860	2860	2860	0
355	20241220	152100	116665370	2860	2860	2860	2860	0
356	20241220	152000	116665370	2860	2860	2860	2860	0
357	20241220	151900	116665370	2860	2880	2880	2860	172
358	20241220	151800	116170125	2900	2900	2900	2900	0
359	20241220	151700	116170125	2900	2900	2900	2900	0
360	20241220	151600	116170125	2900	2900	2900	2900	0
361	20241220	151500	116170125	2900	2900	2900	2900	27
362	20241220	151400	116091825	2880	2880	2880	2880	0
363	20241220	151300	116091825	2880	2880	2880	2880	0
364	20241220	151200	116091825	2880	2880	2880	2880	0
365	20241220	151100	116091825	2880	2880	2880	2880	0
366	20241220	151000	116091825	2880	2880	2880	2880	0
367	20241220	150900	116091825	2880	2890	2890	2880	1255
368	20241220	150800	112475080	2900	2900	2900	2900	0
369	20241220	150700	112475080	2900	2900	2900	2900	0
370	20241220	150600	112475080	2900	2900	2900	2900	0
371	20241220	150500	112475080	2900	2900	2900	2900	0
372	20241220	150400	112475080	2900	2900	2900	2900	0
373	20241220	150300	112475080	2900	2900	2900	2900	0
374	20241220	150200	112475080	2900	2900	2900	2900	0
375	20241220	150100	112475080	2900	2900	2900	2900	0
376	20241220	150000	112475080	2900	2900	2900	2900	0
377	20241220	145900	112475080	2900	2900	2900	2900	32
378	20241220	145800	112382280	2900	2900	2900	2900	0
379	20241220	145700	112382280	2900	2900	2900	2900	0
380	20241220	145600	112382280	2900	2900	2900	2900	18
381	20241220	145500	112330080	2900	2900	2900	2900	0
382	20241220	145400	112330080	2900	2900	2900	2900	0
383	20241220	145300	112330080	2900	2900	2900	2900	138
384	20241220	145200	111929880	2900	2900	2900	2900	5
385	20241220	145100	111915380	2900	2900	2900	2900	0
386	20241220	145000	111915380	2900	2900	2900	2900	8
387	20241220	144900	111892180	2900	2900	2900	2900	4
388	20241220	144800	111880580	2900	2900	2900	2900	0
389	20241220	144700	111880580	2900	2900	2900	2900	0
390	20241220	144600	111880580	2900	2900	2900	2900	0
391	20241220	144500	111880580	2900	2900	2900	2900	0
392	20241220	144400	111880580	2900	2900	2900	2900	95
393	20241220	144300	111605080	2905	2905	2905	2905	0
394	20241220	144200	111605080	2905	2905	2905	2905	0
395	20241220	144100	111605080	2905	2905	2905	2905	0
396	20241220	144000	111605080	2905	2905	2905	2905	0
397	20241220	143900	111605080	2905	2905	2905	2905	0
398	20241220	143800	111605080	2905	2905	2905	2905	0
399	20241220	143700	111605080	2905	2905	2905	2905	1
400	20241220	143600	111602175	2905	2905	2905	2905	1
401	20241220	143500	111599270	2905	2905	2905	2905	0
402	20241220	143400	111599270	2905	2905	2905	2905	1
403	20241220	143300	111596365	2905	2905	2905	2905	0
404	20241220	143200	111596365	2905	2895	2905	2895	29
405	20241220	143100	111512295	2900	2900	2900	2900	0
406	20241220	143000	111512295	2900	2900	2900	2900	0
407	20241220	142900	111512295	2900	2900	2900	2900	0
408	20241220	142800	111512295	2900	2900	2900	2900	0
409	20241220	142700	111512295	2900	2900	2900	2900	0
410	20241220	142600	111512295	2900	2900	2900	2900	0
411	20241220	142500	111512295	2900	2900	2900	2900	0
412	20241220	142400	111512295	2900	2900	2900	2900	0
413	20241220	142300	111512295	2900	2900	2900	2900	0
414	20241220	142200	111512295	2900	2900	2900	2900	0
415	20241220	142100	111512295	2900	2900	2900	2900	0
416	20241220	142000	111512295	2900	2900	2900	2900	2
417	20241220	141900	111506495	2900	2900	2900	2900	0
418	20241220	141800	111506495	2900	2900	2900	2900	13
419	20241220	141700	111468795	2885	2885	2885	2885	0
420	20241220	141600	111468795	2885	2885	2885	2885	0
421	20241220	141500	111468795	2885	2885	2885	2885	0
422	20241220	141400	111468795	2885	2885	2885	2885	0
423	20241220	141300	111468795	2885	2885	2885	2885	0
424	20241220	141200	111468795	2885	2885	2885	2885	0
425	20241220	141100	111468795	2885	2885	2885	2885	0
426	20241220	141000	111468795	2885	2885	2885	2885	0
427	20241220	140900	111468795	2885	2885	2885	2885	0
428	20241220	140800	111468795	2885	2885	2885	2885	0
429	20241220	140700	111468795	2885	2885	2885	2885	0
430	20241220	140600	111468795	2885	2885	2885	2885	0
431	20241220	140500	111468795	2885	2885	2885	2885	0
432	20241220	140400	111468795	2885	2885	2885	2885	63
433	20241220	140300	111287040	2885	2885	2885	2885	0
434	20241220	140200	111287040	2885	2885	2885	2885	4
435	20241220	140100	111275500	2855	2855	2855	2855	0
436	20241220	140000	111275500	2855	2855	2855	2855	0
437	20241220	135900	111275500	2855	2855	2855	2855	0
438	20241220	135800	111275500	2855	2855	2855	2855	4928
439	20241220	135700	97206060	2855	2855	2855	2855	0
440	20241220	135600	97206060	2855	2855	2855	2855	260
441	20241220	135500	96463760	2855	2855	2855	2855	17
442	20241220	135400	96415225	2855	2865	2865	2855	2153
443	20241220	135300	90256170	2865	2865	2865	2865	0
444	20241220	135200	90256170	2865	2865	2865	2865	154
445	20241220	135100	89814960	2865	2865	2865	2865	0
446	20241220	135000	89814960	2865	2865	2865	2865	0
447	20241220	134900	89814960	2865	2865	2865	2865	0
448	20241220	134800	89814960	2865	2865	2865	2865	20
449	20241220	134700	89757660	2865	2865	2865	2865	0
450	20241220	134600	89757660	2865	2865	2865	2865	0
451	20241220	134500	89757660	2865	2865	2865	2865	0
452	20241220	134400	89757660	2865	2865	2865	2865	0
453	20241220	134300	89757660	2865	2865	2865	2865	0
454	20241220	134200	89757660	2865	2865	2865	2865	0
455	20241220	134100	89757660	2865	2865	2865	2865	0
456	20241220	134000	89757660	2865	2865	2865	2865	0
457	20241220	133900	89757660	2865	2865	2865	2865	0
458	20241220	133800	89757660	2865	2865	2865	2865	0
459	20241220	133700	89757660	2865	2865	2865	2865	0
460	20241220	133600	89757660	2865	2865	2865	2865	0
461	20241220	133500	89757660	2865	2865	2865	2865	16
462	20241220	133400	89711820	2865	2865	2865	2865	0
463	20241220	133300	89711820	2865	2865	2865	2865	0
464	20241220	133200	89711820	2865	2865	2865	2865	8
465	20241220	133100	89688900	2865	2865	2865	2865	0
466	20241220	133000	89688900	2865	2865	2865	2865	0
467	20241220	132900	89688900	2865	2860	2865	2860	45
468	20241220	132800	89560185	2865	2865	2865	2865	0
469	20241220	132700	89560185	2865	2865	2865	2865	0
470	20241220	132600	89560185	2865	2865	2865	2865	0
471	20241220	132500	89560185	2865	2865	2865	2865	2
472	20241220	132400	89554455	2865	2865	2865	2865	10
473	20241220	132300	89525805	2865	2865	2865	2865	0
474	20241220	132200	89525805	2865	2865	2865	2865	0
475	20241220	132100	89525805	2865	2865	2865	2865	0
476	20241220	132000	89525805	2865	2865	2865	2865	0
477	20241220	131900	89525805	2865	2865	2865	2865	10
478	20241220	131800	89497155	2865	2865	2865	2865	0
479	20241220	131700	89497155	2865	2865	2865	2865	0
480	20241220	131600	89497155	2865	2865	2865	2865	0
481	20241220	131500	89497155	2865	2865	2865	2865	0
482	20241220	131400	89497155	2865	2865	2865	2865	0
483	20241220	131300	89497155	2865	2865	2865	2865	0
484	20241220	131200	89497155	2865	2865	2865	2865	0
485	20241220	131100	89497155	2865	2865	2865	2865	0
486	20241220	131000	89497155	2865	2865	2865	2865	0
487	20241220	130900	89497155	2865	2865	2865	2865	0
488	20241220	130800	89497155	2865	2865	2865	2865	0
489	20241220	130700	89497155	2865	2865	2865	2865	0
490	20241220	130600	89497155	2865	2860	2865	2860	500
491	20241220	130500	88064750	2850	2850	2850	2850	0
492	20241220	130400	88064750	2850	2865	2865	2850	631
493	20241220	130300	86259505	2865	2880	2880	2865	1817
494	20241220	130200	81035110	2880	2880	2880	2880	0
495	20241220	130100	81035110	2880	2880	2880	2880	0
496	20241220	130000	81035110	2880	2880	2880	2880	5
497	20241220	125900	81020710	2885	2885	2885	2885	0
498	20241220	125800	81020710	2885	2880	2885	2880	401
499	20241220	125700	79865825	2880	2880	2880	2880	0
500	20241220	125600	79865825	2880	2880	2880	2880	0
501	20241220	125500	79865825	2880	2880	2880	2880	483
502	20241220	125400	78474785	2885	2885	2885	2885	0
503	20241220	125300	78474785	2885	2885	2885	2885	0
504	20241220	125200	78474785	2885	2885	2885	2885	0
505	20241220	125100	78474785	2885	2885	2885	2885	0
506	20241220	125000	78474785	2885	2885	2885	2885	0
507	20241220	124900	78474785	2885	2885	2885	2885	0
508	20241220	124800	78474785	2885	2885	2885	2885	1
509	20241220	124700	78471900	2885	2885	2885	2885	0
510	20241220	124600	78471900	2885	2885	2885	2885	0
511	20241220	124500	78471900	2885	2885	2885	2885	0
512	20241220	124400	78471900	2885	2880	2885	2880	50
513	20241220	124300	78327895	2880	2880	2880	2880	0
514	20241220	124200	78327895	2880	2880	2880	2880	0
515	20241220	124100	78327895	2880	2880	2880	2880	0
516	20241220	124000	78327895	2880	2880	2880	2880	0
517	20241220	123900	78327895	2880	2880	2880	2880	0
518	20241220	123800	78327895	2880	2880	2880	2880	0
519	20241220	123700	78327895	2880	2880	2880	2880	59
520	20241220	123600	78157975	2880	2880	2880	2880	4
521	20241220	123500	78146455	2875	2875	2875	2875	0
522	20241220	123400	78146455	2875	2875	2875	2875	2505
523	20241220	123300	70944580	2875	2875	2875	2875	5
524	20241220	123200	70930205	2880	2880	2880	2880	0
525	20241220	123100	70930205	2880	2880	2880	2880	0
526	20241220	123000	70930205	2880	2880	2880	2880	0
527	20241220	122900	70930205	2880	2880	2880	2880	5
528	20241220	122800	70915805	2880	2880	2880	2880	0
529	20241220	122700	70915805	2880	2880	2880	2880	0
530	20241220	122600	70915805	2880	2880	2880	2880	3
531	20241220	122500	70907165	2880	2880	2880	2880	26
532	20241220	122400	70832285	2875	2875	2875	2875	19
533	20241220	122300	70777660	2880	2880	2880	2880	0
534	20241220	122200	70777660	2880	2880	2880	2880	80
535	20241220	122100	70547260	2880	2880	2880	2880	20
536	20241220	122000	70489660	2880	2880	2880	2880	0
537	20241220	121900	70489660	2880	2880	2880	2880	0
538	20241220	121800	70489660	2880	2880	2880	2880	0
539	20241220	121700	70489660	2880	2880	2880	2880	20
540	20241220	121600	70432060	2880	2880	2880	2880	0
541	20241220	121500	70432060	2880	2880	2880	2880	0
542	20241220	121400	70432060	2880	2880	2880	2880	2
543	20241220	121300	70426300	2880	2880	2880	2880	2835
544	20241220	121200	62261500	2880	2880	2880	2880	0
545	20241220	121100	62261500	2880	2880	2880	2880	0
546	20241220	121000	62261500	2880	2880	2880	2880	0
547	20241220	120900	62261500	2880	2880	2880	2880	0
548	20241220	120800	62261500	2880	2885	2885	2880	203
549	20241220	120700	61675940	2885	2885	2885	2885	0
550	20241220	120600	61675940	2885	2885	2885	2885	0
551	20241220	120500	61675940	2885	2885	2885	2885	0
552	20241220	120400	61675940	2885	2885	2885	2885	0
553	20241220	120300	61675940	2885	2885	2885	2885	0
554	20241220	120200	61675940	2885	2890	2890	2885	8
555	20241220	120100	61652840	2900	2900	2900	2900	0
556	20241220	120000	61652840	2900	2900	2900	2900	0
557	20241220	115900	61652840	2900	2900	2900	2900	0
558	20241220	115800	61652840	2900	2900	2900	2900	0
559	20241220	115700	61652840	2900	2900	2900	2900	0
560	20241220	115600	61652840	2900	2900	2900	2900	0
561	20241220	115500	61652840	2900	2900	2900	2900	0
562	20241220	115400	61652840	2900	2910	2910	2900	8
563	20241220	115300	61629605	2910	2910	2910	2910	20
564	20241220	115200	61571405	2885	2885	2885	2885	0
565	20241220	115100	61571405	2885	2885	2885	2885	0
566	20241220	115000	61571405	2885	2885	2885	2885	0
567	20241220	114900	61571405	2885	2885	2885	2885	0
568	20241220	114800	61571405	2885	2885	2885	2885	68
569	20241220	114700	61375225	2870	2870	2870	2870	0
570	20241220	114600	61375225	2870	2870	2870	2870	0
571	20241220	114500	61375225	2870	2870	2870	2870	0
572	20241220	114400	61375225	2870	2870	2870	2870	0
573	20241220	114300	61375225	2870	2870	2870	2870	31
574	20241220	114200	61286255	2865	2865	2865	2865	17
575	20241220	114100	61237550	2870	2885	2885	2870	549
576	20241220	114000	59658850	2880	2880	2880	2880	185
577	20241220	113900	59126050	2880	2880	2880	2880	123
578	20241220	113800	58771810	2870	2870	2870	2870	0
579	20241220	113700	58771810	2870	2895	2895	2870	1193
580	20241220	113600	55336420	2900	2900	2900	2900	11
581	20241220	113500	55304520	2900	2900	2900	2895	414
582	20241220	113400	54104395	2900	2900	2900	2900	0
583	20241220	113300	54104395	2900	2900	2900	2900	0
584	20241220	113200	54104395	2900	2900	2900	2900	0
585	20241220	113100	54104395	2900	2900	2900	2900	0
586	20241220	113000	54104395	2900	2900	2900	2900	0
587	20241220	112900	54104395	2900	2915	2915	2900	704
588	20241220	112800	52058850	2915	2915	2915	2915	0
589	20241220	112700	52058850	2915	2920	2920	2915	300
590	20241220	112600	51183345	2920	2920	2920	2920	0
591	20241220	112500	51183345	2920	2920	2920	2920	0
592	20241220	112400	51183345	2920	2920	2920	2920	0
593	20241220	112300	51183345	2920	2920	2920	2920	0
594	20241220	112200	51183345	2920	2920	2920	2920	0
595	20241220	112100	51183345	2920	2920	2920	2920	0
596	20241220	112000	51183345	2920	2920	2920	2920	0
597	20241220	111900	51183345	2920	2920	2920	2920	0
598	20241220	111800	51183345	2920	2920	2920	2920	0
599	20241220	111700	51183345	2920	2920	2920	2920	278
600	20241220	111600	50371585	2920	2920	2920	2920	124
601	20241220	111500	50009505	2920	2920	2920	2920	0
602	20241220	111400	50009505	2920	2920	2920	2920	0
603	20241220	111300	50009505	2920	2920	2920	2920	1
604	20241220	111200	50006585	2925	2925	2925	2925	0
605	20241220	111100	50006585	2925	2925	2925	2925	0
606	20241220	111000	50006585	2925	2925	2925	2925	0
607	20241220	110900	50006585	2925	2920	2925	2920	11
608	20241220	110800	49974415	2920	2920	2920	2920	0
609	20241220	110700	49974415	2920	2920	2920	2920	0
610	20241220	110600	49974415	2920	2920	2920	2920	0
611	20241220	110500	49974415	2920	2920	2920	2920	0
612	20241220	110400	49974415	2920	2920	2920	2920	0
613	20241220	110300	49974415	2920	2920	2920	2920	0
614	20241220	110200	49974415	2920	2920	2920	2920	28
615	20241220	110100	49892655	2925	2925	2925	2925	0
616	20241220	110000	49892655	2925	2940	2940	2925	105
617	20241220	105900	49585515	2950	2950	2950	2950	0
618	20241220	105800	49585515	2950	2950	2950	2950	0
619	20241220	105700	49585515	2950	2950	2950	2950	0
620	20241220	105600	49585515	2950	2925	2950	2925	6
621	20241220	105500	49567900	2930	2935	2935	2930	444
622	20241220	105400	48266670	2940	2940	2940	2940	1
623	20241220	105300	48263730	2935	2940	2940	2935	348
624	20241220	105200	47240860	2945	2945	2945	2945	0
625	20241220	105100	47240860	2945	2945	2945	2945	0
626	20241220	105000	47240860	2945	2945	2945	2945	0
627	20241220	104900	47240860	2945	2945	2945	2945	101
628	20241220	104800	46943415	2945	2945	2945	2945	0
629	20241220	104700	46943415	2945	2945	2945	2945	0
630	20241220	104600	46943415	2945	2945	2945	2945	0
631	20241220	104500	46943415	2945	2945	2945	2945	58
632	20241220	104400	46772605	2945	2945	2945	2945	0
633	20241220	104300	46772605	2945	2945	2945	2945	0
634	20241220	104200	46772605	2945	2945	2945	2945	0
635	20241220	104100	46772605	2945	2945	2945	2945	0
636	20241220	104000	46772605	2945	2945	2945	2945	1
637	20241220	103900	46769660	2945	2945	2945	2945	0
638	20241220	103800	46769660	2945	2945	2945	2945	0
639	20241220	103700	46769660	2945	2945	2945	2945	0
640	20241220	103600	46769660	2945	2945	2945	2945	0
641	20241220	103500	46769660	2945	2945	2945	2945	0
642	20241220	103400	46769660	2945	2945	2945	2945	0
643	20241220	103300	46769660	2945	2945	2945	2945	0
644	20241220	103200	46769660	2945	2945	2945	2945	0
645	20241220	103100	46769660	2945	2945	2945	2945	0
646	20241220	103000	46769660	2945	2945	2945	2945	0
647	20241220	102900	46769660	2945	2945	2945	2945	0
648	20241220	102800	46769660	2945	2945	2945	2945	0
649	20241220	102700	46769660	2945	2945	2945	2945	0
650	20241220	102600	46769660	2945	2945	2945	2945	0
651	20241220	102500	46769660	2945	2945	2945	2945	0
652	20241220	102400	46769660	2945	2945	2945	2945	0
653	20241220	102300	46769660	2945	2945	2945	2945	32
654	20241220	102200	46675420	2945	2945	2945	2945	0
655	20241220	102100	46675420	2945	2950	2950	2945	14
656	20241220	102000	46634140	2955	2955	2955	2955	0
657	20241220	101900	46634140	2955	2955	2955	2955	0
658	20241220	101800	46634140	2955	2955	2955	2955	0
659	20241220	101700	46634140	2955	2955	2955	2955	5
660	20241220	101600	46619365	2950	2950	2950	2950	0
661	20241220	101500	46619365	2950	2950	2950	2950	0
662	20241220	101400	46619365	2950	2950	2950	2950	0
663	20241220	101300	46619365	2950	2950	2950	2950	130
664	20241220	101200	46235865	2950	2950	2950	2950	0
665	20241220	101100	46235865	2950	2950	2950	2950	20
666	20241220	101000	46176865	2950	2950	2950	2950	0
667	20241220	100900	46176865	2950	2950	2950	2950	0
668	20241220	100800	46176865	2950	2950	2950	2950	50
669	20241220	100700	46029365	2950	2950	2950	2950	0
670	20241220	100600	46029365	2950	2950	2950	2950	0
671	20241220	100500	46029365	2950	2950	2950	2950	30
672	20241220	100400	45940865	2955	2950	2955	2950	923
673	20241220	100300	43218010	2955	2955	2955	2955	0
674	20241220	100200	43218010	2955	2955	2955	2955	214
675	20241220	100100	42585640	2955	2955	2955	2955	0
676	20241220	100000	42585640	2955	2955	2955	2955	0
677	20241220	095900	42585640	2955	2955	2955	2955	0
678	20241220	095800	42585640	2955	2955	2955	2955	0
679	20241220	095700	42585640	2955	2955	2955	2955	0
680	20241220	095600	42585640	2955	2955	2955	2955	1672
681	20241220	095500	37644880	2955	2960	2960	2955	5328
682	20241220	095400	21900555	2960	2955	2960	2955	28
683	20241220	095300	21817680	2965	2965	2965	2965	0
684	20241220	095200	21817680	2965	2965	2965	2965	0
685	20241220	095100	21817680	2965	2965	2965	2965	1
686	20241220	095000	21814715	2955	2955	2955	2955	0
687	20241220	094900	21814715	2955	2955	2955	2955	0
688	20241220	094800	21814715	2955	2965	2965	2955	209
689	20241220	094700	21196600	2965	2965	2965	2965	2
690	20241220	094600	21190670	2960	2960	2960	2960	0
691	20241220	094500	21190670	2960	2965	2965	2960	8
692	20241220	094400	21166985	2965	2960	2965	2960	7
693	20241220	094300	21146260	2960	2960	2960	2960	2
694	20241220	094200	21140340	2960	2960	2960	2960	0
695	20241220	094100	21140340	2960	2960	2960	2960	10
696	20241220	094000	21110740	2955	2955	2955	2955	0
697	20241220	093900	21110740	2955	2955	2955	2955	0
698	20241220	093800	21110740	2955	2955	2955	2955	0
699	20241220	093700	21110740	2955	2955	2955	2955	103
700	20241220	093600	20806375	2955	2960	2960	2955	135
701	20241220	093500	20406930	2960	2960	2960	2960	1
702	20241220	093400	20403970	2965	2965	2965	2965	0
703	20241220	093300	20403970	2965	2965	2965	2965	0
704	20241220	093200	20403970	2965	2965	2965	2965	1
705	20241220	093100	20401005	2955	2955	2955	2955	0
706	20241220	093000	20401005	2955	2955	2955	2955	0
707	20241220	092900	20401005	2955	2955	2955	2955	0
708	20241220	092800	20401005	2955	2955	2955	2955	9
709	20241220	092700	20374410	2955	2955	2955	2955	0
710	20241220	092600	20374410	2955	2970	2970	2955	457
711	20241220	092500	19022135	2975	2975	2975	2975	0
712	20241220	092400	19022135	2975	2975	2975	2975	26
713	20241220	092300	18944785	2985	2985	2985	2985	0
714	20241220	092200	18944785	2985	2965	2985	2960	370
715	20241220	092100	17846580	2990	2980	2990	2965	523
716	20241220	092000	16289055	2975	2975	2975	2975	0
717	20241220	091900	16289055	2975	2975	2975	2975	27
718	20241220	091800	16208730	2980	2980	2980	2980	0
719	20241220	091700	16208730	2980	2980	2980	2980	0
720	20241220	091600	16208730	2980	2985	2985	2980	3430
721	20241220	091500	5986980	2985	2990	2990	2985	523
722	20241220	091400	4425730	2990	2990	2990	2990	0
723	20241220	091300	4425730	2990	2980	2990	2980	103
724	20241220	091200	4117980	2980	2980	2980	2970	384
725	20241220	091100	2975900	2985	2985	2985	2985	0
726	20241220	091000	2975900	2985	2985	2985	2985	2
727	20241220	090900	2969930	2985	2985	2985	2985	0
728	20241220	090800	2969930	2985	3000	3000	2985	8
729	20241220	090700	2945990	2980	2980	2980	2980	0
730	20241220	090600	2945990	2980	2980	2980	2980	0
731	20241220	090500	2945990	2980	2980	2980	2980	7
732	20241220	090400	2925130	2985	2990	2990	2985	518
733	20241220	090300	1378860	2990	2990	2990	2990	372
734	20241220	090200	266580	3010	3010	3010	3010	0
735	20241220	090100	266580	3010	3010	3010	3010	3
736	20241220	090000	257550	3030	3030	3030	3030	85