KissMeData/208140/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204100	712613620	2940	2940	2940	2940	4491
3	20241220	204000	712613620	2940	2940	2940	2940	0
4	20241220	203900	712613620	2940	2940	2940	2940	0
5	20241220	203800	712613620	2940	2940	2940	2940	0
6	20241220	203700	712613620	2940	2940	2940	2940	0
7	20241220	203600	712613620	2940	2940	2940	2940	0
8	20241220	203500	712613620	2940	2940	2940	2940	0
9	20241220	203400	712613620	2940	2940	2940	2940	0
10	20241220	203300	712613620	2940	2940	2940	2940	0
11	20241220	203200	712613620	2940	2940	2940	2940	0
12	20241220	203100	712613620	2940	2940	2940	2940	0
13	20241220	203000	712613620	2940	2940	2940	2940	0
14	20241220	202900	712613620	2940	2940	2940	2940	0
15	20241220	202800	712613620	2940	2940	2940	2940	0
16	20241220	202700	712613620	2940	2940	2940	2940	0
17	20241220	202600	712613620	2940	2940	2940	2940	0
18	20241220	202500	712613620	2940	2940	2940	2940	0
19	20241220	202400	712613620	2940	2940	2940	2940	0
20	20241220	202300	712613620	2940	2940	2940	2940	0
21	20241220	202200	712613620	2940	2940	2940	2940	0
22	20241220	202100	712613620	2940	2940	2940	2940	0
23	20241220	202000	712613620	2940	2940	2940	2940	0
24	20241220	201900	712613620	2940	2940	2940	2940	0
25	20241220	201800	712613620	2940	2940	2940	2940	0
26	20241220	201700	712613620	2940	2940	2940	2940	0
27	20241220	201600	712613620	2940	2940	2940	2940	0
28	20241220	201500	712613620	2940	2940	2940	2940	0
29	20241220	201400	712613620	2940	2940	2940	2940	0
30	20241220	201300	712613620	2940	2940	2940	2940	0
31	20241220	201200	712613620	2940	2940	2940	2940	0
32	20241220	201100	712613620	2940	2940	2940	2940	4491
33	20241220	201000	712613620	2940	2940	2940	2940	0
34	20241220	200900	712613620	2940	2940	2940	2940	0
35	20241220	200800	712613620	2940	2940	2940	2940	0
36	20241220	200700	712613620	2940	2940	2940	2940	0
37	20241220	200600	712613620	2940	2940	2940	2940	0
38	20241220	200500	712613620	2940	2940	2940	2940	0
39	20241220	200400	712613620	2940	2940	2940	2940	0
40	20241220	200300	712613620	2940	2940	2940	2940	0
41	20241220	200200	712613620	2940	2940	2940	2940	0
42	20241220	200100	712613620	2940	2940	2940	2940	0
43	20241220	200000	712613620	2940	2940	2940	2940	0
44	20241220	195900	712613620	2940	2940	2940	2940	0
45	20241220	195800	712613620	2940	2940	2940	2940	0
46	20241220	195700	712613620	2940	2940	2940	2940	0
47	20241220	195600	712613620	2940	2940	2940	2940	0
48	20241220	195500	712613620	2940	2940	2940	2940	0
49	20241220	195400	712613620	2940	2940	2940	2940	0
50	20241220	195300	712613620	2940	2940	2940	2940	0
51	20241220	195200	712613620	2940	2940	2940	2940	0
52	20241220	195100	712613620	2940	2940	2940	2940	0
53	20241220	195000	712613620	2940	2940	2940	2940	0
54	20241220	194900	712613620	2940	2940	2940	2940	0
55	20241220	194800	712613620	2940	2940	2940	2940	0
56	20241220	194700	712613620	2940	2940	2940	2940	0
57	20241220	194600	712613620	2940	2940	2940	2940	0
58	20241220	194500	712613620	2940	2940	2940	2940	0
59	20241220	194400	712613620	2940	2940	2940	2940	0
60	20241220	194300	712613620	2940	2940	2940	2940	0
61	20241220	194200	712613620	2940	2940	2940	2940	0
62	20241220	194100	712613620	2940	2940	2940	2940	4491
63	20241220	194000	712613620	2940	2940	2940	2940	0
64	20241220	193900	712613620	2940	2940	2940	2940	0
65	20241220	193800	712613620	2940	2940	2940	2940	0
66	20241220	193700	712613620	2940	2940	2940	2940	0
67	20241220	193600	712613620	2940	2940	2940	2940	0
68	20241220	193500	712613620	2940	2940	2940	2940	0
69	20241220	193400	712613620	2940	2940	2940	2940	0
70	20241220	193300	712613620	2940	2940	2940	2940	0
71	20241220	193200	712613620	2940	2940	2940	2940	0
72	20241220	193100	712613620	2940	2940	2940	2940	0
73	20241220	193000	712613620	2940	2940	2940	2940	0
74	20241220	192900	712613620	2940	2940	2940	2940	0
75	20241220	192800	712613620	2940	2940	2940	2940	0
76	20241220	192700	712613620	2940	2940	2940	2940	0
77	20241220	192600	712613620	2940	2940	2940	2940	0
78	20241220	192500	712613620	2940	2940	2940	2940	0
79	20241220	192400	712613620	2940	2940	2940	2940	0
80	20241220	192300	712613620	2940	2940	2940	2940	0
81	20241220	192200	712613620	2940	2940	2940	2940	0
82	20241220	192100	712613620	2940	2940	2940	2940	0
83	20241220	192000	712613620	2940	2940	2940	2940	0
84	20241220	191900	712613620	2940	2940	2940	2940	0
85	20241220	191800	712613620	2940	2940	2940	2940	0
86	20241220	191700	712613620	2940	2940	2940	2940	0
87	20241220	191600	712613620	2940	2940	2940	2940	0
88	20241220	191500	712613620	2940	2940	2940	2940	0
89	20241220	191400	712613620	2940	2940	2940	2940	0
90	20241220	191300	712613620	2940	2940	2940	2940	0
91	20241220	191200	712613620	2940	2940	2940	2940	0
92	20241220	191100	712613620	2940	2940	2940	2940	4491
93	20241220	191000	712613620	2940	2940	2940	2940	0
94	20241220	190900	712613620	2940	2940	2940	2940	0
95	20241220	190800	712613620	2940	2940	2940	2940	0
96	20241220	190700	712613620	2940	2940	2940	2940	0
97	20241220	190600	712613620	2940	2940	2940	2940	0
98	20241220	190500	712613620	2940	2940	2940	2940	0
99	20241220	190400	712613620	2940	2940	2940	2940	0
100	20241220	190300	712613620	2940	2940	2940	2940	0
101	20241220	190200	712613620	2940	2940	2940	2940	0
102	20241220	190100	712613620	2940	2940	2940	2940	0
103	20241220	190000	712613620	2940	2940	2940	2940	0
104	20241220	185900	712613620	2940	2940	2940	2940	0
105	20241220	185800	712613620	2940	2940	2940	2940	0
106	20241220	185700	712613620	2940	2940	2940	2940	0
107	20241220	185600	712613620	2940	2940	2940	2940	0
108	20241220	185500	712613620	2940	2940	2940	2940	0
109	20241220	185400	712613620	2940	2940	2940	2940	0
110	20241220	185300	712613620	2940	2940	2940	2940	0
111	20241220	185200	712613620	2940	2940	2940	2940	0
112	20241220	185100	712613620	2940	2940	2940	2940	0
113	20241220	185000	712613620	2940	2940	2940	2940	0
114	20241220	184900	712613620	2940	2940	2940	2940	0
115	20241220	184800	712613620	2940	2940	2940	2940	0
116	20241220	184700	712613620	2940	2940	2940	2940	0
117	20241220	184600	712613620	2940	2940	2940	2940	0
118	20241220	184500	712613620	2940	2940	2940	2940	0
119	20241220	184400	712613620	2940	2940	2940	2940	0
120	20241220	184300	712613620	2940	2940	2940	2940	0
121	20241220	184200	712613620	2940	2940	2940	2940	0
122	20241220	184100	712613620	2940	2940	2940	2940	4491
123	20241220	184000	712613620	2940	2940	2940	2940	0
124	20241220	183900	712613620	2940	2940	2940	2940	0
125	20241220	183800	712613620	2940	2940	2940	2940	0
126	20241220	183700	712613620	2940	2940	2940	2940	0
127	20241220	183600	712613620	2940	2940	2940	2940	0
128	20241220	183500	712613620	2940	2940	2940	2940	0
129	20241220	183400	712613620	2940	2940	2940	2940	0
130	20241220	183300	712613620	2940	2940	2940	2940	0
131	20241220	183200	712613620	2940	2940	2940	2940	0
132	20241220	183100	712613620	2940	2940	2940	2940	0
133	20241220	183000	712613620	2940	2940	2940	2940	0
134	20241220	182900	712613620	2940	2940	2940	2940	0
135	20241220	182800	712613620	2940	2940	2940	2940	0
136	20241220	182700	712613620	2940	2940	2940	2940	0
137	20241220	182600	712613620	2940	2940	2940	2940	0
138	20241220	182500	712613620	2940	2940	2940	2940	0
139	20241220	182400	712613620	2940	2940	2940	2940	0
140	20241220	182300	712613620	2940	2940	2940	2940	0
141	20241220	182200	712613620	2940	2940	2940	2940	0
142	20241220	182100	712613620	2940	2940	2940	2940	0
143	20241220	182000	712613620	2940	2940	2940	2940	0
144	20241220	181900	712613620	2940	2940	2940	2940	0
145	20241220	181800	712613620	2940	2940	2940	2940	0
146	20241220	181700	712613620	2940	2940	2940	2940	0
147	20241220	181600	712613620	2940	2940	2940	2940	0
148	20241220	181500	712613620	2940	2940	2940	2940	0
149	20241220	181400	712613620	2940	2940	2940	2940	0
150	20241220	181300	712613620	2940	2940	2940	2940	0
151	20241220	181200	712613620	2940	2940	2940	2940	0
152	20241220	181100	712613620	2940	2940	2940	2940	4491
153	20241220	181000	712613620	2940	2940	2940	2940	0
154	20241220	180900	712613620	2940	2940	2940	2940	0
155	20241220	180800	712613620	2940	2940	2940	2940	0
156	20241220	180700	712613620	2940	2940	2940	2940	0
157	20241220	180600	712613620	2940	2940	2940	2940	0
158	20241220	180500	712613620	2940	2940	2940	2940	0
159	20241220	180400	712613620	2940	2940	2940	2940	0
160	20241220	180300	712613620	2940	2940	2940	2940	0
161	20241220	180200	712613620	2940	2940	2940	2940	0
162	20241220	180100	712613620	2940	2940	2940	2940	0
163	20241220	180000	712613620	2940	2940	2940	2940	0
164	20241220	175900	712613620	2940	2940	2940	2940	0
165	20241220	175800	712613620	2940	2940	2940	2940	0
166	20241220	175700	712613620	2940	2940	2940	2940	0
167	20241220	175600	712613620	2940	2940	2940	2940	0
168	20241220	175500	712613620	2940	2940	2940	2940	0
169	20241220	175400	712613620	2940	2940	2940	2940	0
170	20241220	175300	712613620	2940	2940	2940	2940	0
171	20241220	175200	712613620	2940	2940	2940	2940	0
172	20241220	175100	712613620	2940	2940	2940	2940	0
173	20241220	175000	712613620	2940	2940	2940	2940	0
174	20241220	174900	712613620	2940	2940	2940	2940	0
175	20241220	174800	712613620	2940	2940	2940	2940	0
176	20241220	174700	712613620	2940	2940	2940	2940	0
177	20241220	174600	712613620	2940	2940	2940	2940	0
178	20241220	174500	712613620	2940	2940	2940	2940	0
179	20241220	174400	712613620	2940	2940	2940	2940	0
180	20241220	174300	712613620	2940	2940	2940	2940	0
181	20241220	174200	712613620	2940	2940	2940	2940	0
182	20241220	174100	712613620	2940	2940	2940	2940	4491
183	20241220	174000	712613620	2940	2940	2940	2940	0
184	20241220	173900	712613620	2940	2940	2940	2940	0
185	20241220	173800	712613620	2940	2940	2940	2940	0
186	20241220	173700	712613620	2940	2940	2940	2940	0
187	20241220	173600	712613620	2940	2940	2940	2940	0
188	20241220	173500	712613620	2940	2940	2940	2940	0
189	20241220	173400	712613620	2940	2940	2940	2940	0
190	20241220	173300	712613620	2940	2940	2940	2940	0
191	20241220	173200	712613620	2940	2940	2940	2940	0
192	20241220	173100	712613620	2940	2940	2940	2940	0
193	20241220	173000	712613620	2940	2940	2940	2940	0
194	20241220	172900	712613620	2940	2940	2940	2940	0
195	20241220	172800	712613620	2940	2940	2940	2940	0
196	20241220	172700	712613620	2940	2940	2940	2940	0
197	20241220	172600	712613620	2940	2940	2940	2940	0
198	20241220	172500	712613620	2940	2940	2940	2940	0
199	20241220	172400	712613620	2940	2940	2940	2940	0
200	20241220	172300	712613620	2940	2940	2940	2940	0
201	20241220	172200	712613620	2940	2940	2940	2940	0
202	20241220	172100	712613620	2940	2940	2940	2940	0
203	20241220	172000	712613620	2940	2940	2940	2940	0
204	20241220	171900	712613620	2940	2940	2940	2940	0
205	20241220	171800	712613620	2940	2940	2940	2940	0
206	20241220	171700	712613620	2940	2940	2940	2940	0
207	20241220	171600	712613620	2940	2940	2940	2940	0
208	20241220	171500	712613620	2940	2940	2940	2940	0
209	20241220	171400	712613620	2940	2940	2940	2940	0
210	20241220	171300	712613620	2940	2940	2940	2940	0
211	20241220	171200	712613620	2940	2940	2940	2940	0
212	20241220	171100	712613620	2940	2940	2940	2940	4491
213	20241220	171000	712613620	2940	2940	2940	2940	0
214	20241220	170900	712613620	2940	2940	2940	2940	0
215	20241220	170800	712613620	2940	2940	2940	2940	0
216	20241220	170700	712613620	2940	2940	2940	2940	0
217	20241220	170600	712613620	2940	2940	2940	2940	0
218	20241220	170500	712613620	2940	2940	2940	2940	0
219	20241220	170400	712613620	2940	2940	2940	2940	0
220	20241220	170300	712613620	2940	2940	2940	2940	0
221	20241220	170200	712613620	2940	2940	2940	2940	0
222	20241220	170100	712613620	2940	2940	2940	2940	0
223	20241220	170000	712613620	2940	2940	2940	2940	0
224	20241220	165900	712613620	2940	2940	2940	2940	0
225	20241220	165800	712613620	2940	2940	2940	2940	0
226	20241220	165700	712613620	2940	2940	2940	2940	0
227	20241220	165600	712613620	2940	2940	2940	2940	0
228	20241220	165500	712613620	2940	2940	2940	2940	0
229	20241220	165400	712613620	2940	2940	2940	2940	0
230	20241220	165300	712613620	2940	2940	2940	2940	0
231	20241220	165200	712613620	2940	2940	2940	2940	0
232	20241220	165100	712613620	2940	2940	2940	2940	0
233	20241220	165000	712613620	2940	2940	2940	2940	0
234	20241220	164900	712613620	2940	2940	2940	2940	0
235	20241220	164800	712613620	2940	2940	2940	2940	0
236	20241220	164700	712613620	2940	2940	2940	2940	0
237	20241220	164600	712613620	2940	2940	2940	2940	0
238	20241220	164500	712613620	2940	2940	2940	2940	0
239	20241220	164400	712613620	2940	2940	2940	2940	0
240	20241220	164300	712613620	2940	2940	2940	2940	0
241	20241220	164200	712613620	2940	2940	2940	2940	0
242	20241220	164100	712613620	2940	2940	2940	2940	4491
243	20241220	164000	712613620	2940	2940	2940	2940	0
244	20241220	163900	712613620	2940	2940	2940	2940	0
245	20241220	163800	712613620	2940	2940	2940	2940	0
246	20241220	163700	712613620	2940	2940	2940	2940	0
247	20241220	163600	712613620	2940	2940	2940	2940	0
248	20241220	163500	712613620	2940	2940	2940	2940	0
249	20241220	163400	712613620	2940	2940	2940	2940	0
250	20241220	163300	712613620	2940	2940	2940	2940	0
251	20241220	163200	712613620	2940	2940	2940	2940	0
252	20241220	163100	712613620	2940	2940	2940	2940	0
253	20241220	163000	712613620	2940	2940	2940	2940	0
254	20241220	162900	712613620	2940	2940	2940	2940	0
255	20241220	162800	712613620	2940	2940	2940	2940	0
256	20241220	162700	712613620	2940	2940	2940	2940	0
257	20241220	162600	712613620	2940	2940	2940	2940	0
258	20241220	162500	712613620	2940	2940	2940	2940	0
259	20241220	162400	712613620	2940	2940	2940	2940	0
260	20241220	162300	712613620	2940	2940	2940	2940	0
261	20241220	162200	712613620	2940	2940	2940	2940	0
262	20241220	162100	712613620	2940	2940	2940	2940	0
263	20241220	162000	712613620	2940	2940	2940	2940	0
264	20241220	161900	712613620	2940	2940	2940	2940	0
265	20241220	161800	712613620	2940	2940	2940	2940	0
266	20241220	161700	712613620	2940	2940	2940	2940	0
267	20241220	161600	712613620	2940	2940	2940	2940	0
268	20241220	161500	712613620	2940	2940	2940	2940	0
269	20241220	161400	712613620	2940	2940	2940	2940	0
270	20241220	161300	712613620	2940	2940	2940	2940	0
271	20241220	161200	712613620	2940	2940	2940	2940	0
272	20241220	161100	712613620	2940	2940	2940	2940	4491
273	20241220	161000	712613620	2940	2940	2940	2940	0
274	20241220	160900	712613620	2940	2940	2940	2940	0
275	20241220	160800	712613620	2940	2940	2940	2940	0
276	20241220	160700	712613620	2940	2940	2940	2940	0
277	20241220	160600	712613620	2940	2940	2940	2940	0
278	20241220	160500	712613620	2940	2940	2940	2940	0
279	20241220	160400	712613620	2940	2940	2940	2940	0
280	20241220	160300	712613620	2940	2940	2940	2940	0
281	20241220	160200	712613620	2940	2940	2940	2940	0
282	20241220	160100	712613620	2940	2940	2940	2940	0
283	20241220	160000	712613620	2940	2940	2940	2940	0
284	20241220	155900	712613620	2940	2940	2940	2940	0
285	20241220	155800	712613620	2940	2940	2940	2940	0
286	20241220	155700	712613620	2940	2940	2940	2940	0
287	20241220	155600	712613620	2940	2940	2940	2940	0
288	20241220	155500	712613620	2940	2940	2940	2940	0
289	20241220	155400	712613620	2940	2940	2940	2940	0
290	20241220	155300	712613620	2940	2940	2940	2940	0
291	20241220	155200	712613620	2940	2940	2940	2940	0
292	20241220	155100	712613620	2940	2940	2940	2940	0
293	20241220	155000	712613620	2940	2940	2940	2940	0
294	20241220	154900	712613620	2940	2940	2940	2940	0
295	20241220	154800	712613620	2940	2940	2940	2940	0
296	20241220	154700	712613620	2940	2940	2940	2940	0
297	20241220	154600	712613620	2940	2940	2940	2940	0
298	20241220	154500	712613620	2940	2940	2940	2940	0
299	20241220	154400	712613620	2940	2940	2940	2940	0
300	20241220	154300	712613620	2940	2940	2940	2940	0
301	20241220	154200	712613620	2940	2940	2940	2940	0
302	20241220	154100	712613620	2940	2940	2940	2940	4491
303	20241220	154000	712613620	2940	2940	2940	2940	0
304	20241220	153900	712613620	2940	2940	2940	2940	0
305	20241220	153800	712613620	2940	2940	2940	2940	0
306	20241220	153700	712613620	2940	2940	2940	2940	0
307	20241220	153600	712613620	2940	2940	2940	2940	0
308	20241220	153500	712613620	2940	2940	2940	2940	0
309	20241220	153400	712613620	2940	2940	2940	2940	0
310	20241220	153300	712613620	2940	2940	2940	2940	0
311	20241220	153200	712613620	2940	2940	2940	2940	0
312	20241220	153100	712613620	2940	2940	2940	2940	0
313	20241220	153000	712613620	2940	2940	2940	2940	4491
314	20241220	152900	699410080	2945	2945	2945	2945	0
315	20241220	152800	699410080	2945	2945	2945	2945	0
316	20241220	152700	699410080	2945	2945	2945	2945	0
317	20241220	152600	699410080	2945	2945	2945	2945	0
318	20241220	152500	699410080	2945	2945	2945	2945	0
319	20241220	152400	699410080	2945	2945	2945	2945	0
320	20241220	152300	699410080	2945	2945	2945	2945	0
321	20241220	152200	699410080	2945	2945	2945	2945	0
322	20241220	152100	699410080	2945	2945	2945	2945	0
323	20241220	152000	699410080	2945	2945	2945	2945	0
324	20241220	151900	699410080	2945	2945	2945	2940	3118
325	20241220	151800	690242570	2945	2945	2945	2945	5
326	20241220	151700	690227845	2945	2945	2945	2945	0
327	20241220	151600	690227845	2945	2940	2945	2940	64
328	20241220	151500	690039680	2945	2945	2945	2945	1
329	20241220	151400	690036735	2940	2940	2940	2940	1999
330	20241220	151300	684159675	2945	2945	2945	2945	27
331	20241220	151200	684080160	2950	2940	2950	2940	128
332	20241220	151100	683703580	2940	2940	2940	2940	70
333	20241220	151000	683497780	2950	2950	2950	2950	0
334	20241220	150900	683497780	2950	2940	2950	2940	532
335	20241220	150800	681928690	2940	2940	2940	2940	0
336	20241220	150700	681928690	2940	2950	2950	2940	80
337	20241220	150600	681692990	2950	2940	2950	2940	67
338	20241220	150500	681496000	2940	2945	2945	2940	185
339	20241220	150400	680951815	2945	2945	2945	2945	121
340	20241220	150300	680595470	2950	2945	2950	2945	756
341	20241220	150200	678369045	2950	2950	2950	2950	0
342	20241220	150100	678369045	2950	2950	2950	2950	339
343	20241220	150000	677368995	2945	2945	2950	2945	90
344	20241220	145900	677103940	2940	2940	2945	2940	354
345	20241220	145800	676063175	2940	2945	2945	2940	4130
346	20241220	145700	663920745	2945	2945	2945	2945	30
347	20241220	145600	663832395	2950	2950	2950	2950	0
348	20241220	145500	663832395	2950	2950	2950	2950	330
349	20241220	145400	662858895	2950	2950	2950	2950	0
350	20241220	145300	662858895	2950	2950	2950	2950	750
351	20241220	145200	660646395	2945	2945	2945	2945	30
352	20241220	145100	660558045	2945	2945	2945	2945	129
353	20241220	145000	660178140	2940	2940	2940	2940	5766
354	20241220	144900	643226100	2940	2940	2940	2940	60
355	20241220	144800	643049700	2945	2945	2945	2945	0
356	20241220	144700	643049700	2945	2945	2945	2945	2
357	20241220	144600	643043810	2940	2940	2940	2940	62
358	20241220	144500	642861530	2940	2950	2950	2940	31
359	20241220	144400	642770380	2940	2940	2940	2940	30
360	20241220	144300	642682180	2940	2940	2940	2940	30
361	20241220	144200	642593980	2950	2940	2950	2940	529
362	20241220	144100	641033720	2955	2950	2955	2945	97
363	20241220	144000	640747885	2950	2950	2950	2950	0
364	20241220	143900	640747885	2950	2950	2950	2950	1
365	20241220	143800	640744935	2955	2955	2955	2955	0
366	20241220	143700	640744935	2955	2950	2955	2950	3733
367	20241220	143600	629723080	2950	2950	2950	2950	695
368	20241220	143500	627672830	2950	2950	2950	2950	0
369	20241220	143400	627672830	2950	2950	2950	2950	0
370	20241220	143300	627672830	2950	2945	2950	2945	3318
371	20241220	143200	617886700	2945	2945	2945	2945	10
372	20241220	143100	617857250	2950	2950	2950	2950	0
373	20241220	143000	617857250	2950	2950	2950	2950	0
374	20241220	142900	617857250	2950	2940	2950	2940	93
375	20241220	142800	617583515	2940	2940	2940	2940	31
376	20241220	142700	617492375	2945	2945	2945	2945	0
377	20241220	142600	617492375	2945	2945	2945	2945	1
378	20241220	142500	617489430	2940	2945	2945	2940	240
379	20241220	142400	616783330	2940	2940	2940	2940	9
380	20241220	142300	616756870	2945	2945	2945	2945	0
381	20241220	142200	616756870	2945	2940	2945	2940	1120
382	20241220	142100	613462270	2945	2940	2945	2940	2
383	20241220	142000	613456385	2945	2945	2945	2945	0
384	20241220	141900	613456385	2945	2945	2945	2945	330
385	20241220	141800	612484535	2945	2945	2945	2945	796
386	20241220	141700	610140315	2950	2950	2950	2950	30
387	20241220	141600	610051815	2945	2950	2950	2945	1243
388	20241220	141500	606386615	2950	2950	2950	2950	130
389	20241220	141400	606003115	2955	2955	2955	2955	1540
390	20241220	141300	601452415	2955	2950	2955	2950	351
391	20241220	141200	600415510	2950	2950	2950	2950	0
392	20241220	141100	600415510	2950	2955	2955	2950	1531
393	20241220	141000	595894060	2955	2950	2955	2950	631
394	20241220	140900	594029610	2955	2955	2955	2955	0
395	20241220	140800	594029610	2955	2955	2955	2955	0
396	20241220	140700	594029610	2955	2955	2955	2955	95
397	20241220	140600	593748885	2955	2955	2955	2955	23
398	20241220	140500	593680920	2955	2955	2955	2955	11
399	20241220	140400	593648415	2950	2950	2950	2950	31
400	20241220	140300	593556965	2950	2950	2950	2950	81
401	20241220	140200	593318015	2950	2950	2950	2950	30
402	20241220	140100	593229515	2950	2950	2950	2950	30
403	20241220	140000	593141015	2950	2950	2950	2950	30
404	20241220	135900	593052515	2955	2950	2955	2950	61
405	20241220	135800	592872410	2955	2955	2955	2955	0
406	20241220	135700	592872410	2955	2955	2955	2950	89
407	20241220	135600	592609570	2955	2970	2970	2955	4
408	20241220	135500	592597720	2965	2965	2965	2965	1
409	20241220	135400	592594755	2970	2970	2970	2970	0
410	20241220	135300	592594755	2970	2970	2970	2970	0
411	20241220	135200	592594755	2970	2965	2970	2965	57
412	20241220	135100	592425720	2965	2955	2965	2955	9300
413	20241220	135000	564869255	2950	2950	2950	2950	61
414	20241220	134900	564689305	2950	2950	2950	2950	30
415	20241220	134800	564600805	2950	2950	2950	2950	1153
416	20241220	134700	561199455	2950	2945	2950	2945	1499
417	20241220	134600	556782405	2950	2950	2950	2950	1
418	20241220	134500	556779455	2950	2945	2950	2945	79
419	20241220	134400	556546710	2945	2945	2945	2945	0
420	20241220	134300	556546710	2945	2945	2945	2945	260
421	20241220	134200	555781010	2940	2940	2940	2940	685
422	20241220	134100	553767110	2945	2945	2945	2945	1000
423	20241220	134000	550822110	2960	2960	2960	2960	0
424	20241220	133900	550822110	2960	2955	2960	2955	500
425	20241220	133800	549342510	2955	2945	2955	2945	14813
426	20241220	133700	505585980	2945	2945	2945	2945	2338
427	20241220	133600	498700570	2945	2945	2945	2945	4699
428	20241220	133500	484862015	2945	2945	2945	2945	30
429	20241220	133400	484773665	2945	2940	2945	2940	2530
430	20241220	133300	477322980	2940	2940	2940	2940	39
431	20241220	133200	477208320	2940	2935	2940	2935	1230
432	20241220	133100	473592270	2935	2935	2935	2935	32
433	20241220	133000	473498350	2935	2935	2935	2935	561
434	20241220	132900	471851815	2935	2935	2935	2935	0
435	20241220	132800	471851815	2935	2935	2935	2935	0
436	20241220	132700	471851815	2935	2930	2935	2930	623
437	20241220	132600	470024425	2930	2930	2930	2930	25
438	20241220	132500	469951175	2930	2930	2930	2930	360
439	20241220	132400	468896375	2925	2930	2930	2925	3770
440	20241220	132300	457851850	2930	2930	2930	2930	30
441	20241220	132200	457763950	2930	2930	2930	2930	1030
442	20241220	132100	454746050	2930	2930	2930	2930	0
443	20241220	132000	454746050	2930	2930	2930	2925	611
444	20241220	131900	452955970	2930	2930	2930	2930	120
445	20241220	131800	452604370	2925	2925	2925	2925	1068
446	20241220	131700	449480470	2925	2925	2925	2925	0
447	20241220	131600	449480470	2925	2930	2930	2925	420
448	20241220	131500	448249970	2925	2925	2925	2925	416
449	20241220	131400	447033170	2925	2925	2925	2925	0
450	20241220	131300	447033170	2925	2925	2925	2925	1600
451	20241220	131200	442353170	2925	2925	2925	2925	0
452	20241220	131100	442353170	2925	2930	2930	2925	1013
453	20241220	131000	439390080	2930	2930	2930	2930	580
454	20241220	130900	437690680	2930	2930	2930	2930	0
455	20241220	130800	437690680	2930	2925	2930	2925	401
456	20241220	130700	436515755	2930	2930	2930	2930	7566
457	20241220	130600	414347375	2940	2940	2940	2940	2
458	20241220	130500	414341495	2940	2940	2940	2940	0
459	20241220	130400	414341495	2940	2940	2940	2940	0
460	20241220	130300	414341495	2940	2940	2940	2940	0
461	20241220	130200	414341495	2940	2940	2940	2940	0
462	20241220	130100	414341495	2940	2940	2940	2940	1
463	20241220	130000	414338555	2930	2930	2930	2930	0
464	20241220	125900	414338555	2930	2930	2930	2930	0
465	20241220	125800	414338555	2930	2930	2930	2930	0
466	20241220	125700	414338555	2930	2930	2930	2930	667
467	20241220	125600	412384245	2930	2930	2930	2930	0
468	20241220	125500	412384245	2930	2930	2930	2930	1878
469	20241220	125400	406881705	2930	2930	2930	2930	0
470	20241220	125300	406881705	2930	2930	2930	2930	50
471	20241220	125200	406735205	2930	2930	2930	2930	150
472	20241220	125100	406295705	2930	2930	2930	2930	0
473	20241220	125000	406295705	2930	2930	2930	2930	203
474	20241220	124900	405700915	2930	2930	2930	2930	720
475	20241220	124800	403591315	2925	2930	2930	2925	117
476	20241220	124700	403249070	2940	2935	2940	2935	10
477	20241220	124600	403219675	2930	2930	2930	2930	0
478	20241220	124500	403219675	2930	2930	2930	2930	0
479	20241220	124400	403219675	2930	2930	2930	2930	0
480	20241220	124300	403219675	2930	2930	2930	2930	0
481	20241220	124200	403219675	2930	2930	2930	2930	0
482	20241220	124100	403219675	2930	2930	2930	2930	0
483	20241220	124000	403219675	2930	2930	2940	2930	619
484	20241220	123900	401404865	2930	2930	2930	2930	600
485	20241220	123800	399646865	2940	2940	2940	2940	10
486	20241220	123700	399617465	2925	2935	2935	2925	200
487	20241220	123600	399032265	2945	2945	2945	2945	0
488	20241220	123500	399032265	2945	2945	2945	2945	0
489	20241220	123400	399032265	2945	2945	2945	2945	0
490	20241220	123300	399032265	2945	2945	2945	2945	0
491	20241220	123200	399032265	2945	2945	2945	2945	20
492	20241220	123100	398973365	2945	2945	2945	2945	0
493	20241220	123000	398973365	2945	2935	2945	2935	647
494	20241220	122900	397073420	2945	2935	2945	2935	1246
495	20241220	122800	393415910	2935	2935	2935	2935	0
496	20241220	122700	393415910	2935	2935	2935	2935	0
497	20241220	122600	393415910	2935	2935	2935	2935	171
498	20241220	122500	392914025	2925	2925	2925	2925	0
499	20241220	122400	392914025	2925	2925	2925	2925	0
500	20241220	122300	392914025	2925	2930	2930	2925	1046
501	20241220	122200	389854365	2930	2930	2930	2930	0
502	20241220	122100	389854365	2930	2930	2930	2930	0
503	20241220	122000	389854365	2930	2930	2930	2930	0
504	20241220	121900	389854365	2930	2930	2930	2930	0
505	20241220	121800	389854365	2930	2930	2930	2930	70
506	20241220	121700	389649265	2930	2930	2930	2930	350
507	20241220	121600	388623765	2930	2930	2930	2930	0
508	20241220	121500	388623765	2930	2930	2930	2930	398
509	20241220	121400	387457625	2930	2930	2930	2930	0
510	20241220	121300	387457625	2930	2930	2930	2930	0
511	20241220	121200	387457625	2930	2930	2930	2930	177
512	20241220	121100	386939015	2935	2935	2935	2935	0
513	20241220	121000	386939015	2935	2935	2935	2935	0
514	20241220	120900	386939015	2935	2935	2935	2935	1011
515	20241220	120800	383971730	2935	2935	2935	2935	2
516	20241220	120700	383965860	2930	2930	2930	2930	1006
517	20241220	120600	381018280	2935	2935	2935	2935	1055
518	20241220	120500	377921855	2940	2940	2940	2935	1573
519	20241220	120400	373299790	2930	2930	2930	2930	200
520	20241220	120300	372713790	2940	2940	2940	2940	0
521	20241220	120200	372713790	2940	2935	2940	2930	3457
522	20241220	120100	362572300	2940	2940	2940	2940	0
523	20241220	120000	362572300	2940	2940	2940	2940	0
524	20241220	115900	362572300	2940	2940	2940	2940	8
525	20241220	115800	362548780	2940	2940	2940	2940	0
526	20241220	115700	362548780	2940	2940	2940	2940	1
527	20241220	115600	362545840	2935	2935	2935	2935	1250
528	20241220	115500	358877090	2930	2935	2935	2930	171
529	20241220	115400	358376055	2930	2930	2930	2930	2000
530	20241220	115300	352516055	2935	2935	2935	2935	0
531	20241220	115200	352516055	2935	2930	2935	2930	2
532	20241220	115100	352510190	2935	2935	2935	2935	0
533	20241220	115000	352510190	2935	2930	2935	2930	50
534	20241220	114900	352363685	2930	2930	2930	2930	500
535	20241220	114800	350898685	2930	2930	2930	2930	0
536	20241220	114700	350898685	2930	2930	2930	2930	10
537	20241220	114600	350869385	2935	2935	2935	2935	0
538	20241220	114500	350869385	2935	2930	2935	2930	666
539	20241220	114400	348916505	2935	2935	2935	2935	0
540	20241220	114300	348916505	2935	2935	2935	2935	0
541	20241220	114200	348916505	2935	2935	2935	2935	70
542	20241220	114100	348711055	2935	2935	2935	2935	222
543	20241220	114000	348059485	2935	2930	2935	2930	2
544	20241220	113900	348053620	2940	2940	2940	2940	0
545	20241220	113800	348053620	2940	2940	2940	2940	0
546	20241220	113700	348053620	2940	2940	2940	2940	0
547	20241220	113600	348053620	2940	2940	2940	2940	50
548	20241220	113500	347906620	2940	2935	2940	2935	80
549	20241220	113400	347671815	2935	2935	2935	2935	100
550	20241220	113300	347378315	2935	2935	2935	2935	17
551	20241220	113200	347328420	2935	2935	2935	2935	0
552	20241220	113100	347328420	2935	2935	2935	2935	1
553	20241220	113000	347325485	2925	2925	2925	2925	0
554	20241220	112900	347325485	2925	2925	2925	2925	1072
555	20241220	112800	344189885	2925	2925	2925	2925	3162
556	20241220	112700	334941035	2935	2935	2935	2935	0
557	20241220	112600	334941035	2935	2935	2935	2935	0
558	20241220	112500	334941035	2935	2935	2935	2935	0
559	20241220	112400	334941035	2935	2935	2935	2935	0
560	20241220	112300	334941035	2935	2935	2935	2935	1
561	20241220	112200	334938100	2925	2925	2925	2925	1430
562	20241220	112100	330755350	2925	2925	2925	2925	400
563	20241220	112000	329585350	2935	2935	2935	2935	1
564	20241220	111900	329582415	2925	2925	2925	2925	501
565	20241220	111800	328116990	2935	2935	2935	2935	0
566	20241220	111700	328116990	2935	2935	2935	2935	1
567	20241220	111600	328114055	2925	2925	2925	2925	0
568	20241220	111500	328114055	2925	2925	2925	2925	0
569	20241220	111400	328114055	2925	2925	2925	2925	20
570	20241220	111300	328055555	2925	2925	2925	2925	0
571	20241220	111200	328055555	2925	2925	2925	2925	0
572	20241220	111100	328055555	2925	2925	2925	2925	1045
573	20241220	111000	324998930	2925	2925	2925	2925	1500
574	20241220	110900	320611430	2930	2930	2930	2930	10000
575	20241220	110800	291311430	2930	2930	2930	2930	3
576	20241220	110700	291302640	2930	2930	2930	2930	0
577	20241220	110600	291302640	2930	2930	2930	2930	0
578	20241220	110500	291302640	2930	2930	2930	2930	1
579	20241220	110400	291299710	2945	2935	2945	2935	396
580	20241220	110300	290134550	2930	2930	2930	2930	18
581	20241220	110200	290081810	2930	2930	2930	2930	0
582	20241220	110100	290081810	2930	2930	2930	2930	2650
583	20241220	110000	282317310	2930	2935	2935	2930	2617
584	20241220	105900	274649415	2935	2935	2935	2935	0
585	20241220	105800	274649415	2935	2935	2935	2935	1534
586	20241220	105700	270147125	2940	2940	2940	2940	100
587	20241220	105600	269853125	2945	2945	2945	2945	1
588	20241220	105500	269850180	2935	2935	2935	2935	1
589	20241220	105400	269847245	2935	2935	2935	2935	0
590	20241220	105300	269847245	2935	2935	2935	2935	0
591	20241220	105200	269847245	2935	2935	2935	2935	0
592	20241220	105100	269847245	2935	2940	2940	2935	6458
593	20241220	105000	250890775	2945	2945	2945	2945	0
594	20241220	104900	250890775	2945	2945	2945	2945	0
595	20241220	104800	250890775	2945	2945	2945	2945	0
596	20241220	104700	250890775	2945	2945	2945	2945	309
597	20241220	104600	249980770	2945	2945	2945	2945	1
598	20241220	104500	249977825	2940	2940	2940	2940	10
599	20241220	104400	249948425	2945	2945	2945	2945	0
600	20241220	104300	249948425	2945	2945	2945	2945	60
601	20241220	104200	249771725	2945	2945	2945	2945	0
602	20241220	104100	249771725	2945	2945	2945	2945	6
603	20241220	104000	249754055	2945	2945	2945	2945	1
604	20241220	103900	249751110	2945	2940	2945	2940	961
605	20241220	103800	246920985	2940	2940	2945	2940	20
606	20241220	103700	246862180	2935	2935	2935	2935	0
607	20241220	103600	246862180	2935	2940	2940	2935	190
608	20241220	103500	246303680	2945	2945	2945	2945	5
609	20241220	103400	246288955	2945	2935	2945	2935	368
610	20241220	103300	245205875	2945	2945	2945	2945	53
611	20241220	103200	245049790	2950	2950	2950	2950	171
612	20241220	103100	244545340	2950	2940	2950	2940	71
613	20241220	103000	244336590	2940	2940	2940	2940	35
614	20241220	102900	244233690	2950	2950	2950	2950	1
615	20241220	102800	244230740	2940	2940	2940	2940	5
616	20241220	102700	244216040	2950	2950	2950	2950	10
617	20241220	102600	244186540	2940	2950	2950	2940	1050
618	20241220	102500	241089540	2950	2950	2950	2950	0
619	20241220	102400	241089540	2950	2940	2950	2940	1146
620	20241220	102300	237710300	2950	2950	2950	2950	0
621	20241220	102200	237710300	2950	2950	2950	2950	0
622	20241220	102100	237710300	2950	2950	2950	2940	46
623	20241220	102000	237574900	2950	2950	2950	2950	110
624	20241220	101900	237250400	2940	2950	2950	2940	499
625	20241220	101800	235782850	2950	2950	2950	2940	36
626	20241220	101700	235676850	2940	2940	2940	2940	47
627	20241220	101600	235538670	2945	2945	2945	2945	0
628	20241220	101500	235538670	2945	2945	2945	2945	27
629	20241220	101400	235459155	2945	2945	2945	2945	0
630	20241220	101300	235459155	2945	2945	2945	2945	0
631	20241220	101200	235459155	2945	2945	2945	2945	0
632	20241220	101100	235459155	2945	2945	2945	2945	22
633	20241220	101000	235394365	2945	2945	2945	2945	3
634	20241220	100900	235385530	2950	2950	2950	2950	100
635	20241220	100800	235090530	2950	2955	2955	2950	27
636	20241220	100700	235010825	2950	2950	2950	2950	5
637	20241220	100600	234996075	2950	2950	2950	2950	1415
638	20241220	100500	230821825	2955	2945	2955	2945	673
639	20241220	100400	228837155	2945	2945	2945	2945	362
640	20241220	100300	227771065	2950	2945	2950	2945	507
641	20241220	100200	226277920	2950	2950	2950	2950	1
642	20241220	100100	226274970	2945	2950	2950	2945	1050
643	20241220	100000	223182470	2955	2955	2955	2955	0
644	20241220	095900	223182470	2955	2950	2955	2950	100
645	20241220	095800	222887070	2955	2940	2955	2940	6
646	20241220	095700	222869355	2940	2940	2940	2940	0
647	20241220	095600	222869355	2940	2940	2940	2940	1000
648	20241220	095500	219929355	2945	2945	2945	2945	0
649	20241220	095400	219929355	2945	2945	2945	2945	0
650	20241220	095300	219929355	2945	2945	2945	2945	982
651	20241220	095200	217037365	2950	2950	2950	2950	2500
652	20241220	095100	209662365	2950	2950	2950	2950	230
653	20241220	095000	208983865	2955	2955	2955	2955	0
654	20241220	094900	208983865	2955	2955	2955	2955	169
655	20241220	094800	208484470	2955	2955	2955	2955	120
656	20241220	094700	208129870	2955	2955	2955	2950	479
657	20241220	094600	206714440	2955	2945	2955	2945	566
658	20241220	094500	205043270	2960	2960	2960	2960	311
659	20241220	094400	204122710	2960	2950	2960	2940	1171
660	20241220	094300	200664695	2955	2955	2955	2940	867
661	20241220	094200	198103600	2955	2950	2955	2950	123
662	20241220	094100	197740630	2950	2945	2955	2935	2882
663	20241220	094000	189242285	2935	2935	2935	2935	500
664	20241220	093900	187774785	2945	2945	2945	2945	0
665	20241220	093800	187774785	2945	2945	2945	2945	0
666	20241220	093700	187774785	2945	2940	2945	2940	715
667	20241220	093600	185669590	2935	2935	2935	2935	534
668	20241220	093500	184102300	2940	2940	2940	2940	4
669	20241220	093400	184090540	2940	2940	2940	2940	486
670	20241220	093300	182661700	2930	2930	2930	2930	551
671	20241220	093200	181047270	2940	2940	2940	2940	0
672	20241220	093100	181047270	2940	2940	2940	2940	243
673	20241220	093000	180332850	2940	2940	2940	2940	3
674	20241220	092900	180324030	2930	2930	2930	2930	322
675	20241220	092800	179380570	2930	2930	2930	2930	0
676	20241220	092700	179380570	2930	2930	2930	2930	0
677	20241220	092600	179380570	2930	2940	2940	2930	2756
678	20241220	092500	171285490	2925	2930	2930	2925	1363
679	20241220	092400	167296215	2940	2940	2940	2940	0
680	20241220	092300	167296215	2940	2930	2940	2915	7749
681	20241220	092200	144652085	2930	2930	2930	2930	0
682	20241220	092100	144652085	2930	2935	2935	2930	2261
683	20241220	092000	138016135	2945	2930	2945	2930	1697
684	20241220	091900	133033540	2930	2935	2935	2930	2493
685	20241220	091800	125724085	2935	2940	2940	2935	987
686	20241220	091700	122822860	2940	2940	2940	2940	88
687	20241220	091600	122564140	2940	2935	2940	2935	1002
688	20241220	091500	119623260	2940	2930	2940	2930	2001
689	20241220	091400	113760320	2930	2930	2935	2930	4000
690	20241220	091300	102040315	2930	2940	2940	2925	7232
691	20241220	091200	80840100	2945	2945	2945	2945	3
692	20241220	091100	80831265	2935	2935	2935	2935	100
693	20241220	091000	80537765	2935	2935	2935	2935	2312
694	20241220	090900	73752045	2935	2935	2945	2935	6459
695	20241220	090800	54753700	2935	2935	2935	2935	1399
696	20241220	090700	50647635	2935	2940	2940	2935	1021
697	20241220	090600	47650920	2940	2935	2940	2935	3372
698	20241220	090500	37743600	2940	2955	2955	2940	1702
699	20241220	090400	32734690	2935	2950	2950	2935	1135
700	20241220	090300	29394205	2950	2950	2950	2950	10
701	20241220	090200	29364705	2950	2940	2950	2935	3901
702	20241220	090100	17914755	2950	2945	2950	2940	4172
703	20241220	090000	5649005	2945	2960	2960	2945	1917