KissMeData/290720/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210700	103870615	2975	2975	2975	2975	1011
3	20241219	210600	103870615	2975	2975	2975	2975	0
4	20241219	210500	103870615	2975	2975	2975	2975	0
5	20241219	210400	103870615	2975	2975	2975	2975	0
6	20241219	210300	103870615	2975	2975	2975	2975	0
7	20241219	210200	103870615	2975	2975	2975	2975	0
8	20241219	210100	103870615	2975	2975	2975	2975	0
9	20241219	210000	103870615	2975	2975	2975	2975	0
10	20241219	205900	103870615	2975	2975	2975	2975	0
11	20241219	205800	103870615	2975	2975	2975	2975	0
12	20241219	205700	103870615	2975	2975	2975	2975	0
13	20241219	205600	103870615	2975	2975	2975	2975	0
14	20241219	205500	103870615	2975	2975	2975	2975	0
15	20241219	205400	103870615	2975	2975	2975	2975	0
16	20241219	205300	103870615	2975	2975	2975	2975	0
17	20241219	205200	103870615	2975	2975	2975	2975	0
18	20241219	205100	103870615	2975	2975	2975	2975	0
19	20241219	205000	103870615	2975	2975	2975	2975	0
20	20241219	204900	103870615	2975	2975	2975	2975	0
21	20241219	204800	103870615	2975	2975	2975	2975	0
22	20241219	204700	103870615	2975	2975	2975	2975	0
23	20241219	204600	103870615	2975	2975	2975	2975	0
24	20241219	204500	103870615	2975	2975	2975	2975	0
25	20241219	204400	103870615	2975	2975	2975	2975	0
26	20241219	204300	103870615	2975	2975	2975	2975	0
27	20241219	204200	103870615	2975	2975	2975	2975	0
28	20241219	204100	103870615	2975	2975	2975	2975	0
29	20241219	204000	103870615	2975	2975	2975	2975	0
30	20241219	203900	103870615	2975	2975	2975	2975	0
31	20241219	203800	103870615	2975	2975	2975	2975	0
32	20241219	203700	103870615	2975	2975	2975	2975	1011
33	20241219	203600	103870615	2975	2975	2975	2975	0
34	20241219	203500	103870615	2975	2975	2975	2975	0
35	20241219	203400	103870615	2975	2975	2975	2975	0
36	20241219	203300	103870615	2975	2975	2975	2975	0
37	20241219	203200	103870615	2975	2975	2975	2975	0
38	20241219	203100	103870615	2975	2975	2975	2975	0
39	20241219	203000	103870615	2975	2975	2975	2975	0
40	20241219	202900	103870615	2975	2975	2975	2975	0
41	20241219	202800	103870615	2975	2975	2975	2975	0
42	20241219	202700	103870615	2975	2975	2975	2975	0
43	20241219	202600	103870615	2975	2975	2975	2975	0
44	20241219	202500	103870615	2975	2975	2975	2975	0
45	20241219	202400	103870615	2975	2975	2975	2975	0
46	20241219	202300	103870615	2975	2975	2975	2975	0
47	20241219	202200	103870615	2975	2975	2975	2975	0
48	20241219	202100	103870615	2975	2975	2975	2975	0
49	20241219	202000	103870615	2975	2975	2975	2975	0
50	20241219	201900	103870615	2975	2975	2975	2975	0
51	20241219	201800	103870615	2975	2975	2975	2975	0
52	20241219	201700	103870615	2975	2975	2975	2975	0
53	20241219	201600	103870615	2975	2975	2975	2975	0
54	20241219	201500	103870615	2975	2975	2975	2975	0
55	20241219	201400	103870615	2975	2975	2975	2975	0
56	20241219	201300	103870615	2975	2975	2975	2975	0
57	20241219	201200	103870615	2975	2975	2975	2975	0
58	20241219	201100	103870615	2975	2975	2975	2975	0
59	20241219	201000	103870615	2975	2975	2975	2975	0
60	20241219	200900	103870615	2975	2975	2975	2975	0
61	20241219	200800	103870615	2975	2975	2975	2975	0
62	20241219	200700	103870615	2975	2975	2975	2975	1011
63	20241219	200600	103870615	2975	2975	2975	2975	0
64	20241219	200500	103870615	2975	2975	2975	2975	0
65	20241219	200400	103870615	2975	2975	2975	2975	0
66	20241219	200300	103870615	2975	2975	2975	2975	0
67	20241219	200200	103870615	2975	2975	2975	2975	0
68	20241219	200100	103870615	2975	2975	2975	2975	0
69	20241219	200000	103870615	2975	2975	2975	2975	0
70	20241219	195900	103870615	2975	2975	2975	2975	0
71	20241219	195800	103870615	2975	2975	2975	2975	0
72	20241219	195700	103870615	2975	2975	2975	2975	0
73	20241219	195600	103870615	2975	2975	2975	2975	0
74	20241219	195500	103870615	2975	2975	2975	2975	0
75	20241219	195400	103870615	2975	2975	2975	2975	0
76	20241219	195300	103870615	2975	2975	2975	2975	0
77	20241219	195200	103870615	2975	2975	2975	2975	0
78	20241219	195100	103870615	2975	2975	2975	2975	0
79	20241219	195000	103870615	2975	2975	2975	2975	0
80	20241219	194900	103870615	2975	2975	2975	2975	0
81	20241219	194800	103870615	2975	2975	2975	2975	0
82	20241219	194700	103870615	2975	2975	2975	2975	0
83	20241219	194600	103870615	2975	2975	2975	2975	0
84	20241219	194500	103870615	2975	2975	2975	2975	0
85	20241219	194400	103870615	2975	2975	2975	2975	0
86	20241219	194300	103870615	2975	2975	2975	2975	0
87	20241219	194200	103870615	2975	2975	2975	2975	0
88	20241219	194100	103870615	2975	2975	2975	2975	0
89	20241219	194000	103870615	2975	2975	2975	2975	0
90	20241219	193900	103870615	2975	2975	2975	2975	0
91	20241219	193800	103870615	2975	2975	2975	2975	0
92	20241219	193700	103870615	2975	2975	2975	2975	1011
93	20241219	193600	103870615	2975	2975	2975	2975	0
94	20241219	193500	103870615	2975	2975	2975	2975	0
95	20241219	193400	103870615	2975	2975	2975	2975	0
96	20241219	193300	103870615	2975	2975	2975	2975	0
97	20241219	193200	103870615	2975	2975	2975	2975	0
98	20241219	193100	103870615	2975	2975	2975	2975	0
99	20241219	193000	103870615	2975	2975	2975	2975	0
100	20241219	192900	103870615	2975	2975	2975	2975	0
101	20241219	192800	103870615	2975	2975	2975	2975	0
102	20241219	192700	103870615	2975	2975	2975	2975	0
103	20241219	192600	103870615	2975	2975	2975	2975	0
104	20241219	192500	103870615	2975	2975	2975	2975	0
105	20241219	192400	103870615	2975	2975	2975	2975	0
106	20241219	192300	103870615	2975	2975	2975	2975	0
107	20241219	192200	103870615	2975	2975	2975	2975	0
108	20241219	192100	103870615	2975	2975	2975	2975	0
109	20241219	192000	103870615	2975	2975	2975	2975	0
110	20241219	191900	103870615	2975	2975	2975	2975	0
111	20241219	191800	103870615	2975	2975	2975	2975	0
112	20241219	191700	103870615	2975	2975	2975	2975	0
113	20241219	191600	103870615	2975	2975	2975	2975	0
114	20241219	191500	103870615	2975	2975	2975	2975	0
115	20241219	191400	103870615	2975	2975	2975	2975	0
116	20241219	191300	103870615	2975	2975	2975	2975	0
117	20241219	191200	103870615	2975	2975	2975	2975	0
118	20241219	191100	103870615	2975	2975	2975	2975	0
119	20241219	191000	103870615	2975	2975	2975	2975	0
120	20241219	190900	103870615	2975	2975	2975	2975	0
121	20241219	190800	103870615	2975	2975	2975	2975	0
122	20241219	190700	103870615	2975	2975	2975	2975	1011
123	20241219	190600	103870615	2975	2975	2975	2975	0
124	20241219	190500	103870615	2975	2975	2975	2975	0
125	20241219	190400	103870615	2975	2975	2975	2975	0
126	20241219	190300	103870615	2975	2975	2975	2975	0
127	20241219	190200	103870615	2975	2975	2975	2975	0
128	20241219	190100	103870615	2975	2975	2975	2975	0
129	20241219	190000	103870615	2975	2975	2975	2975	0
130	20241219	185900	103870615	2975	2975	2975	2975	0
131	20241219	185800	103870615	2975	2975	2975	2975	0
132	20241219	185700	103870615	2975	2975	2975	2975	0
133	20241219	185600	103870615	2975	2975	2975	2975	0
134	20241219	185500	103870615	2975	2975	2975	2975	0
135	20241219	185400	103870615	2975	2975	2975	2975	0
136	20241219	185300	103870615	2975	2975	2975	2975	0
137	20241219	185200	103870615	2975	2975	2975	2975	0
138	20241219	185100	103870615	2975	2975	2975	2975	0
139	20241219	185000	103870615	2975	2975	2975	2975	0
140	20241219	184900	103870615	2975	2975	2975	2975	0
141	20241219	184800	103870615	2975	2975	2975	2975	0
142	20241219	184700	103870615	2975	2975	2975	2975	0
143	20241219	184600	103870615	2975	2975	2975	2975	0
144	20241219	184500	103870615	2975	2975	2975	2975	0
145	20241219	184400	103870615	2975	2975	2975	2975	0
146	20241219	184300	103870615	2975	2975	2975	2975	0
147	20241219	184200	103870615	2975	2975	2975	2975	0
148	20241219	184100	103870615	2975	2975	2975	2975	0
149	20241219	184000	103870615	2975	2975	2975	2975	0
150	20241219	183900	103870615	2975	2975	2975	2975	0
151	20241219	183800	103870615	2975	2975	2975	2975	0
152	20241219	183700	103870615	2975	2975	2975	2975	1011
153	20241219	183600	103870615	2975	2975	2975	2975	0
154	20241219	183500	103870615	2975	2975	2975	2975	0
155	20241219	183400	103870615	2975	2975	2975	2975	0
156	20241219	183300	103870615	2975	2975	2975	2975	0
157	20241219	183200	103870615	2975	2975	2975	2975	0
158	20241219	183100	103870615	2975	2975	2975	2975	0
159	20241219	183000	103870615	2975	2975	2975	2975	0
160	20241219	182900	103870615	2975	2975	2975	2975	0
161	20241219	182800	103870615	2975	2975	2975	2975	0
162	20241219	182700	103870615	2975	2975	2975	2975	0
163	20241219	182600	103870615	2975	2975	2975	2975	0
164	20241219	182500	103870615	2975	2975	2975	2975	0
165	20241219	182400	103870615	2975	2975	2975	2975	0
166	20241219	182300	103870615	2975	2975	2975	2975	0
167	20241219	182200	103870615	2975	2975	2975	2975	0
168	20241219	182100	103870615	2975	2975	2975	2975	0
169	20241219	182000	103870615	2975	2975	2975	2975	0
170	20241219	181900	103870615	2975	2975	2975	2975	0
171	20241219	181800	103870615	2975	2975	2975	2975	0
172	20241219	181700	103870615	2975	2975	2975	2975	0
173	20241219	181600	103870615	2975	2975	2975	2975	0
174	20241219	181500	103870615	2975	2975	2975	2975	0
175	20241219	181400	103870615	2975	2975	2975	2975	0
176	20241219	181300	103870615	2975	2975	2975	2975	0
177	20241219	181200	103870615	2975	2975	2975	2975	0
178	20241219	181100	103870615	2975	2975	2975	2975	0
179	20241219	181000	103870615	2975	2975	2975	2975	0
180	20241219	180900	103870615	2975	2975	2975	2975	0
181	20241219	180800	103870615	2975	2975	2975	2975	0
182	20241219	180700	103870615	2975	2975	2975	2975	1011
183	20241219	180600	103870615	2975	2975	2975	2975	0
184	20241219	180500	103870615	2975	2975	2975	2975	0
185	20241219	180400	103870615	2975	2975	2975	2975	0
186	20241219	180300	103870615	2975	2975	2975	2975	0
187	20241219	180200	103870615	2975	2975	2975	2975	0
188	20241219	180100	103870615	2975	2975	2975	2975	0
189	20241219	180000	103870615	2975	2975	2975	2975	0
190	20241219	175900	103870615	2975	2975	2975	2975	0
191	20241219	175800	103870615	2975	2975	2975	2975	0
192	20241219	175700	103870615	2975	2975	2975	2975	0
193	20241219	175600	103870615	2975	2975	2975	2975	0
194	20241219	175500	103870615	2975	2975	2975	2975	0
195	20241219	175400	103870615	2975	2975	2975	2975	0
196	20241219	175300	103870615	2975	2975	2975	2975	0
197	20241219	175200	103870615	2975	2975	2975	2975	0
198	20241219	175100	103870615	2975	2975	2975	2975	0
199	20241219	175000	103870615	2975	2975	2975	2975	0
200	20241219	174900	103870615	2975	2975	2975	2975	0
201	20241219	174800	103870615	2975	2975	2975	2975	0
202	20241219	174700	103870615	2975	2975	2975	2975	0
203	20241219	174600	103870615	2975	2975	2975	2975	0
204	20241219	174500	103870615	2975	2975	2975	2975	0
205	20241219	174400	103870615	2975	2975	2975	2975	0
206	20241219	174300	103870615	2975	2975	2975	2975	0
207	20241219	174200	103870615	2975	2975	2975	2975	0
208	20241219	174100	103870615	2975	2975	2975	2975	0
209	20241219	174000	103870615	2975	2975	2975	2975	0
210	20241219	173900	103870615	2975	2975	2975	2975	0
211	20241219	173800	103870615	2975	2975	2975	2975	0
212	20241219	173700	103870615	2975	2975	2975	2975	1011
213	20241219	173600	103870615	2975	2975	2975	2975	0
214	20241219	173500	103870615	2975	2975	2975	2975	0
215	20241219	173400	103870615	2975	2975	2975	2975	0
216	20241219	173300	103870615	2975	2975	2975	2975	0
217	20241219	173200	103870615	2975	2975	2975	2975	0
218	20241219	173100	103870615	2975	2975	2975	2975	0
219	20241219	173000	103870615	2975	2975	2975	2975	0
220	20241219	172900	103870615	2975	2975	2975	2975	0
221	20241219	172800	103870615	2975	2975	2975	2975	0
222	20241219	172700	103870615	2975	2975	2975	2975	0
223	20241219	172600	103870615	2975	2975	2975	2975	0
224	20241219	172500	103870615	2975	2975	2975	2975	0
225	20241219	172400	103870615	2975	2975	2975	2975	0
226	20241219	172300	103870615	2975	2975	2975	2975	0
227	20241219	172200	103870615	2975	2975	2975	2975	0
228	20241219	172100	103870615	2975	2975	2975	2975	0
229	20241219	172000	103870615	2975	2975	2975	2975	0
230	20241219	171900	103870615	2975	2975	2975	2975	0
231	20241219	171800	103870615	2975	2975	2975	2975	0
232	20241219	171700	103870615	2975	2975	2975	2975	0
233	20241219	171600	103870615	2975	2975	2975	2975	0
234	20241219	171500	103870615	2975	2975	2975	2975	0
235	20241219	171400	103870615	2975	2975	2975	2975	0
236	20241219	171300	103870615	2975	2975	2975	2975	0
237	20241219	171200	103870615	2975	2975	2975	2975	0
238	20241219	171100	103870615	2975	2975	2975	2975	0
239	20241219	171000	103870615	2975	2975	2975	2975	0
240	20241219	170900	103870615	2975	2975	2975	2975	0
241	20241219	170800	103870615	2975	2975	2975	2975	0
242	20241219	170700	103870615	2975	2975	2975	2975	1011
243	20241219	170600	103870615	2975	2975	2975	2975	0
244	20241219	170500	103870615	2975	2975	2975	2975	0
245	20241219	170400	103870615	2975	2975	2975	2975	0
246	20241219	170300	103870615	2975	2975	2975	2975	0
247	20241219	170200	103870615	2975	2975	2975	2975	0
248	20241219	170100	103870615	2975	2975	2975	2975	0
249	20241219	170000	103870615	2975	2975	2975	2975	0
250	20241219	165900	103870615	2975	2975	2975	2975	0
251	20241219	165800	103870615	2975	2975	2975	2975	0
252	20241219	165700	103870615	2975	2975	2975	2975	0
253	20241219	165600	103870615	2975	2975	2975	2975	0
254	20241219	165500	103870615	2975	2975	2975	2975	0
255	20241219	165400	103870615	2975	2975	2975	2975	0
256	20241219	165300	103870615	2975	2975	2975	2975	0
257	20241219	165200	103870615	2975	2975	2975	2975	0
258	20241219	165100	103870615	2975	2975	2975	2975	0
259	20241219	165000	103870615	2975	2975	2975	2975	0
260	20241219	164900	103870615	2975	2975	2975	2975	0
261	20241219	164800	103870615	2975	2975	2975	2975	0
262	20241219	164700	103870615	2975	2975	2975	2975	0
263	20241219	164600	103870615	2975	2975	2975	2975	0
264	20241219	164500	103870615	2975	2975	2975	2975	0
265	20241219	164400	103870615	2975	2975	2975	2975	0
266	20241219	164300	103870615	2975	2975	2975	2975	0
267	20241219	164200	103870615	2975	2975	2975	2975	0
268	20241219	164100	103870615	2975	2975	2975	2975	0
269	20241219	164000	103870615	2975	2975	2975	2975	0
270	20241219	163900	103870615	2975	2975	2975	2975	0
271	20241219	163800	103870615	2975	2975	2975	2975	0
272	20241219	163700	103870615	2975	2975	2975	2975	1011
273	20241219	163600	103870615	2975	2975	2975	2975	0
274	20241219	163500	103870615	2975	2975	2975	2975	0
275	20241219	163400	103870615	2975	2975	2975	2975	0
276	20241219	163300	103870615	2975	2975	2975	2975	0
277	20241219	163200	103870615	2975	2975	2975	2975	0
278	20241219	163100	103870615	2975	2975	2975	2975	0
279	20241219	163000	103870615	2975	2975	2975	2975	0
280	20241219	162900	103870615	2975	2975	2975	2975	0
281	20241219	162800	103870615	2975	2975	2975	2975	0
282	20241219	162700	103870615	2975	2975	2975	2975	0
283	20241219	162600	103870615	2975	2975	2975	2975	0
284	20241219	162500	103870615	2975	2975	2975	2975	0
285	20241219	162400	103870615	2975	2975	2975	2975	0
286	20241219	162300	103870615	2975	2975	2975	2975	0
287	20241219	162200	103870615	2975	2975	2975	2975	0
288	20241219	162100	103870615	2975	2975	2975	2975	0
289	20241219	162000	103870615	2975	2975	2975	2975	0
290	20241219	161900	103870615	2975	2975	2975	2975	0
291	20241219	161800	103870615	2975	2975	2975	2975	0
292	20241219	161700	103870615	2975	2975	2975	2975	0
293	20241219	161600	103870615	2975	2975	2975	2975	0
294	20241219	161500	103870615	2975	2975	2975	2975	0
295	20241219	161400	103870615	2975	2975	2975	2975	0
296	20241219	161300	103870615	2975	2975	2975	2975	0
297	20241219	161200	103870615	2975	2975	2975	2975	0
298	20241219	161100	103870615	2975	2975	2975	2975	0
299	20241219	161000	103870615	2975	2975	2975	2975	0
300	20241219	160900	103870615	2975	2975	2975	2975	0
301	20241219	160800	103870615	2975	2975	2975	2975	0
302	20241219	160700	103870615	2975	2975	2975	2975	1011
303	20241219	160600	103870615	2975	2975	2975	2975	0
304	20241219	160500	103870615	2975	2975	2975	2975	0
305	20241219	160400	103870615	2975	2975	2975	2975	0
306	20241219	160300	103870615	2975	2975	2975	2975	0
307	20241219	160200	103870615	2975	2975	2975	2975	0
308	20241219	160100	103870615	2975	2975	2975	2975	0
309	20241219	160000	103870615	2975	2975	2975	2975	0
310	20241219	155900	103870615	2975	2975	2975	2975	0
311	20241219	155800	103870615	2975	2975	2975	2975	0
312	20241219	155700	103870615	2975	2975	2975	2975	0
313	20241219	155600	103870615	2975	2975	2975	2975	0
314	20241219	155500	103870615	2975	2975	2975	2975	0
315	20241219	155400	103870615	2975	2975	2975	2975	0
316	20241219	155300	103870615	2975	2975	2975	2975	0
317	20241219	155200	103870615	2975	2975	2975	2975	0
318	20241219	155100	103870615	2975	2975	2975	2975	0
319	20241219	155000	103870615	2975	2975	2975	2975	0
320	20241219	154900	103870615	2975	2975	2975	2975	0
321	20241219	154800	103870615	2975	2975	2975	2975	0
322	20241219	154700	103870615	2975	2975	2975	2975	0
323	20241219	154600	103870615	2975	2975	2975	2975	0
324	20241219	154500	103870615	2975	2975	2975	2975	0
325	20241219	154400	103870615	2975	2975	2975	2975	0
326	20241219	154300	103870615	2975	2975	2975	2975	0
327	20241219	154200	103870615	2975	2975	2975	2975	0
328	20241219	154100	103870615	2975	2975	2975	2975	0
329	20241219	154000	103870615	2975	2975	2975	2975	0
330	20241219	153900	103870615	2975	2975	2975	2975	0
331	20241219	153800	103870615	2975	2975	2975	2975	0
332	20241219	153700	103870615	2975	2975	2975	2975	1011
333	20241219	153600	103870615	2975	2975	2975	2975	0
334	20241219	153500	103870615	2975	2975	2975	2975	0
335	20241219	153400	103870615	2975	2975	2975	2975	0
336	20241219	153300	103870615	2975	2975	2975	2975	0
337	20241219	153200	103870615	2975	2975	2975	2975	0
338	20241219	153100	103870615	2975	2975	2975	2975	0
339	20241219	153000	103870615	2975	2975	2975	2975	1011
340	20241219	152900	100862890	2975	2975	2975	2975	0
341	20241219	152800	100862890	2975	2975	2975	2975	0
342	20241219	152700	100862890	2975	2975	2975	2975	0
343	20241219	152600	100862890	2975	2975	2975	2975	0
344	20241219	152500	100862890	2975	2975	2975	2975	0
345	20241219	152400	100862890	2975	2975	2975	2975	0
346	20241219	152300	100862890	2975	2975	2975	2975	0
347	20241219	152200	100862890	2975	2975	2975	2975	0
348	20241219	152100	100862890	2975	2975	2975	2975	0
349	20241219	152000	100862890	2975	2975	2975	2975	0
350	20241219	151900	100862890	2975	2975	2975	2975	0
351	20241219	151800	100862890	2975	2975	2975	2975	1
352	20241219	151700	100859915	2970	2970	2970	2970	0
353	20241219	151600	100859915	2970	2970	2970	2970	1
354	20241219	151500	100856945	2970	2970	2970	2970	0
355	20241219	151400	100856945	2970	2970	2970	2970	0
356	20241219	151300	100856945	2970	2970	2970	2970	0
357	20241219	151200	100856945	2970	2970	2970	2970	0
358	20241219	151100	100856945	2970	2970	2970	2970	0
359	20241219	151000	100856945	2970	2970	2970	2970	0
360	20241219	150900	100856945	2970	2970	2970	2970	0
361	20241219	150800	100856945	2970	2970	2970	2970	3
362	20241219	150700	100848035	2965	2965	2965	2965	0
363	20241219	150600	100848035	2965	2965	2965	2965	0
364	20241219	150500	100848035	2965	2965	2965	2965	0
365	20241219	150400	100848035	2965	2965	2965	2965	0
366	20241219	150300	100848035	2965	2965	2965	2965	2
367	20241219	150200	100842105	2965	2965	2965	2965	0
368	20241219	150100	100842105	2965	2965	2965	2965	1819
369	20241219	150000	95448770	2965	2955	2965	2950	344
370	20241219	145900	94430755	2950	2950	2950	2950	51
371	20241219	145800	94280305	2950	2960	2965	2950	865
372	20241219	145700	91719820	2960	2965	2965	2960	53
373	20241219	145600	91562735	2970	2970	2970	2970	0
374	20241219	145500	91562735	2970	2970	2970	2970	0
375	20241219	145400	91562735	2970	2970	2970	2970	0
376	20241219	145300	91562735	2970	2970	2970	2970	0
377	20241219	145200	91562735	2970	2975	2975	2970	10
378	20241219	145100	91532990	2970	2970	2970	2970	0
379	20241219	145000	91532990	2970	2995	2995	2970	108
380	20241219	144900	91209580	2970	2970	2970	2970	5
381	20241219	144800	91194730	2995	2995	2995	2995	0
382	20241219	144700	91194730	2995	2995	2995	2995	0
383	20241219	144600	91194730	2995	2995	2995	2995	0
384	20241219	144500	91194730	2995	2995	2995	2995	20
385	20241219	144400	91134830	2995	2995	2995	2995	0
386	20241219	144300	91134830	2995	2995	2995	2995	0
387	20241219	144200	91134830	2995	2995	2995	2995	0
388	20241219	144100	91134830	2995	2990	2995	2990	34
389	20241219	144000	91033005	3000	3000	3000	3000	0
390	20241219	143900	91033005	3000	3000	3000	3000	0
391	20241219	143800	91033005	3000	3000	3000	3000	0
392	20241219	143700	91033005	3000	3000	3000	3000	0
393	20241219	143600	91033005	3000	3000	3000	3000	0
394	20241219	143500	91033005	3000	3000	3000	3000	0
395	20241219	143400	91033005	3000	3000	3000	3000	0
396	20241219	143300	91033005	3000	3000	3000	3000	0
397	20241219	143200	91033005	3000	3000	3000	3000	0
398	20241219	143100	91033005	3000	3000	3000	3000	0
399	20241219	143000	91033005	3000	3000	3000	3000	0
400	20241219	142900	91033005	3000	3000	3000	3000	0
401	20241219	142800	91033005	3000	3000	3000	3000	0
402	20241219	142700	91033005	3000	3000	3000	3000	0
403	20241219	142600	91033005	3000	3000	3000	3000	0
404	20241219	142500	91033005	3000	3000	3000	3000	0
405	20241219	142400	91033005	3000	3000	3000	3000	0
406	20241219	142300	91033005	3000	3000	3000	3000	0
407	20241219	142200	91033005	3000	3000	3000	3000	0
408	20241219	142100	91033005	3000	3000	3000	3000	0
409	20241219	142000	91033005	3000	3000	3000	3000	0
410	20241219	141900	91033005	3000	3000	3000	3000	0
411	20241219	141800	91033005	3000	3000	3000	3000	0
412	20241219	141700	91033005	3000	3000	3000	3000	0
413	20241219	141600	91033005	3000	3000	3000	3000	0
414	20241219	141500	91033005	3000	3000	3000	3000	0
415	20241219	141400	91033005	3000	3000	3000	3000	0
416	20241219	141300	91033005	3000	3000	3000	3000	0
417	20241219	141200	91033005	3000	3000	3000	3000	0
418	20241219	141100	91033005	3000	3000	3000	3000	0
419	20241219	141000	91033005	3000	3000	3000	3000	0
420	20241219	140900	91033005	3000	3000	3000	3000	0
421	20241219	140800	91033005	3000	3000	3000	3000	0
422	20241219	140700	91033005	3000	3000	3000	3000	1
423	20241219	140600	91030005	2995	2995	2995	2995	0
424	20241219	140500	91030005	2995	2995	2995	2995	3
425	20241219	140400	91021020	2995	2995	2995	2995	0
426	20241219	140300	91021020	2995	2995	2995	2995	0
427	20241219	140200	91021020	2995	2995	2995	2995	0
428	20241219	140100	91021020	2995	2995	2995	2995	0
429	20241219	140000	91021020	2995	2995	2995	2995	0
430	20241219	135900	91021020	2995	2995	2995	2995	0
431	20241219	135800	91021020	2995	2995	2995	2995	1
432	20241219	135700	91018025	2990	2985	2990	2985	200
433	20241219	135600	90420610	2960	2960	2960	2960	0
434	20241219	135500	90420610	2960	2960	2960	2960	0
435	20241219	135400	90420610	2960	2960	2960	2960	0
436	20241219	135300	90420610	2960	2960	2960	2960	8276
437	20241219	135200	65923650	2960	2955	2960	2950	151
438	20241219	135100	65477590	2960	2960	2960	2960	0
439	20241219	135000	65477590	2960	2955	2960	2950	1674
440	20241219	134900	60530830	2960	2970	2970	2960	1466
441	20241219	134800	56184240	2970	2985	2985	2970	665
442	20241219	134700	54208440	2980	2985	2985	2970	2037
443	20241219	134600	48148055	2985	2985	2985	2985	0
444	20241219	134500	48148055	2985	2985	2985	2985	0
445	20241219	134400	48148055	2985	2985	2985	2985	3
446	20241219	134300	48139100	2980	2980	2980	2980	0
447	20241219	134200	48139100	2980	2985	2985	2980	400
448	20241219	134100	46946835	2985	2985	2985	2985	0
449	20241219	134000	46946835	2985	2985	2985	2985	0
450	20241219	133900	46946835	2985	2985	2985	2985	0
451	20241219	133800	46946835	2985	2985	2985	2985	0
452	20241219	133700	46946835	2985	2985	2985	2985	0
453	20241219	133600	46946835	2985	2985	2985	2985	0
454	20241219	133500	46946835	2985	2985	2985	2985	0
455	20241219	133400	46946835	2985	2985	2985	2985	0
456	20241219	133300	46946835	2985	2985	2985	2985	0
457	20241219	133200	46946835	2985	2985	2985	2985	0
458	20241219	133100	46946835	2985	2985	2985	2985	0
459	20241219	133000	46946835	2985	2985	2985	2985	0
460	20241219	132900	46946835	2985	2985	2985	2985	0
461	20241219	132800	46946835	2985	2985	2985	2985	0
462	20241219	132700	46946835	2985	2985	2985	2985	0
463	20241219	132600	46946835	2985	2985	2985	2985	0
464	20241219	132500	46946835	2985	2985	2985	2985	0
465	20241219	132400	46946835	2985	2985	2985	2985	0
466	20241219	132300	46946835	2985	2985	2985	2985	1
467	20241219	132200	46943850	2980	2980	2980	2980	0
468	20241219	132100	46943850	2980	2985	2985	2980	1203
469	20241219	132000	43352910	2985	2985	2985	2985	0
470	20241219	131900	43352910	2985	2985	2985	2985	0
471	20241219	131800	43352910	2985	2985	2985	2985	0
472	20241219	131700	43352910	2985	2985	2985	2985	0
473	20241219	131600	43352910	2985	2985	2985	2985	0
474	20241219	131500	43352910	2985	2985	2985	2985	0
475	20241219	131400	43352910	2985	2985	2985	2985	0
476	20241219	131300	43352910	2985	2985	2985	2985	0
477	20241219	131200	43352910	2985	2985	2985	2985	0
478	20241219	131100	43352910	2985	2985	2985	2985	0
479	20241219	131000	43352910	2985	2985	2985	2985	1
480	20241219	130900	43349925	3000	3000	3000	3000	0
481	20241219	130800	43349925	3000	3000	3000	3000	0
482	20241219	130700	43349925	3000	3000	3000	3000	0
483	20241219	130600	43349925	3000	3000	3000	3000	0
484	20241219	130500	43349925	3000	3000	3000	3000	0
485	20241219	130400	43349925	3000	3000	3000	3000	0
486	20241219	130300	43349925	3000	3000	3000	3000	0
487	20241219	130200	43349925	3000	3000	3000	3000	0
488	20241219	130100	43349925	3000	3000	3000	3000	0
489	20241219	130000	43349925	3000	3000	3000	3000	0
490	20241219	125900	43349925	3000	3000	3000	3000	0
491	20241219	125800	43349925	3000	2990	3000	2990	15
492	20241219	125700	43304935	3005	3005	3005	3005	1
493	20241219	125600	43301930	3005	3005	3005	3005	0
494	20241219	125500	43301930	3005	3005	3005	3005	0
495	20241219	125400	43301930	3005	3005	3005	3005	0
496	20241219	125300	43301930	3005	3005	3005	3005	0
497	20241219	125200	43301930	3005	3005	3005	3005	180
498	20241219	125100	42761030	3000	2990	3000	2990	6
499	20241219	125000	42743040	2990	2990	2990	2990	0
500	20241219	124900	42743040	2990	2990	2990	2990	0
501	20241219	124800	42743040	2990	2990	2990	2990	0
502	20241219	124700	42743040	2990	2990	2990	2990	1
503	20241219	124600	42740050	2990	2990	2990	2990	0
504	20241219	124500	42740050	2990	2990	2990	2990	0
505	20241219	124400	42740050	2990	2990	2990	2990	0
506	20241219	124300	42740050	2990	2990	2990	2990	0
507	20241219	124200	42740050	2990	2990	2990	2990	0
508	20241219	124100	42740050	2990	2990	2990	2990	1
509	20241219	124000	42737060	2985	2985	2985	2985	1
510	20241219	123900	42734075	2980	2985	2985	2980	2
511	20241219	123800	42728110	2985	2985	2985	2985	0
512	20241219	123700	42728110	2985	2985	2985	2985	0
513	20241219	123600	42728110	2985	2985	2985	2985	1
514	20241219	123500	42725125	2985	2985	2985	2985	0
515	20241219	123400	42725125	2985	2985	2985	2985	0
516	20241219	123300	42725125	2985	2985	2985	2985	100
517	20241219	123200	42426625	2985	2985	2985	2985	1
518	20241219	123100	42423640	2990	2990	2990	2990	7
519	20241219	123000	42402710	3000	3000	3000	3000	0
520	20241219	122900	42402710	3000	3000	3000	3000	5
521	20241219	122800	42387710	2995	2995	2995	2995	0
522	20241219	122700	42387710	2995	2995	2995	2995	0
523	20241219	122600	42387710	2995	2995	2995	2995	20
524	20241219	122500	42327810	2995	2995	2995	2995	1
525	20241219	122400	42324815	2995	2990	2995	2990	22
526	20241219	122300	42259030	2990	2990	2990	2990	1
527	20241219	122200	42256040	2985	2985	2985	2985	0
528	20241219	122100	42256040	2985	2985	2985	2985	0
529	20241219	122000	42256040	2985	3000	3000	2980	3120
530	20241219	121900	32919510	3000	3000	3000	3000	0
531	20241219	121800	32919510	3000	3000	3000	3000	0
532	20241219	121700	32919510	3000	3000	3000	3000	0
533	20241219	121600	32919510	3000	3005	3005	3000	551
534	20241219	121500	31265010	3000	3000	3000	3000	0
535	20241219	121400	31265010	3000	3000	3000	3000	2
536	20241219	121300	31259010	3005	3005	3005	3005	0
537	20241219	121200	31259010	3005	3005	3005	3005	0
538	20241219	121100	31259010	3005	3005	3005	3005	0
539	20241219	121000	31259010	3005	3005	3005	3005	0
540	20241219	120900	31259010	3005	3005	3005	3005	0
541	20241219	120800	31259010	3005	3005	3005	3005	0
542	20241219	120700	31259010	3005	3005	3005	3005	0
543	20241219	120600	31259010	3005	3005	3005	3005	0
544	20241219	120500	31259010	3005	2995	3005	2995	191
545	20241219	120400	30685065	2995	2995	2995	2995	0
546	20241219	120300	30685065	2995	2995	2995	2995	0
547	20241219	120200	30685065	2995	2995	2995	2995	0
548	20241219	120100	30685065	2995	2995	2995	2995	1
549	20241219	120000	30682070	2995	2995	2995	2995	0
550	20241219	115900	30682070	2995	2995	2995	2995	0
551	20241219	115800	30682070	2995	2995	2995	2995	0
552	20241219	115700	30682070	2995	2995	2995	2995	0
553	20241219	115600	30682070	2995	2995	2995	2995	0
554	20241219	115500	30682070	2995	2995	2995	2995	0
555	20241219	115400	30682070	2995	2995	2995	2995	0
556	20241219	115300	30682070	2995	2995	2995	2995	0
557	20241219	115200	30682070	2995	2995	2995	2995	0
558	20241219	115100	30682070	2995	2995	2995	2995	33
559	20241219	115000	30583235	2995	2995	2995	2995	0
560	20241219	114900	30583235	2995	2995	2995	2995	0
561	20241219	114800	30583235	2995	2995	2995	2995	0
562	20241219	114700	30583235	2995	2995	2995	2995	0
563	20241219	114600	30583235	2995	2995	2995	2995	0
564	20241219	114500	30583235	2995	2995	2995	2995	0
565	20241219	114400	30583235	2995	2995	2995	2995	0
566	20241219	114300	30583235	2995	2995	2995	2995	0
567	20241219	114200	30583235	2995	2995	2995	2995	96
568	20241219	114100	30295715	2995	2995	2995	2995	0
569	20241219	114000	30295715	2995	2995	2995	2995	0
570	20241219	113900	30295715	2995	2995	2995	2995	0
571	20241219	113800	30295715	2995	2995	2995	2995	2
572	20241219	113700	30289725	2995	2995	2995	2995	0
573	20241219	113600	30289725	2995	2995	2995	2995	0
574	20241219	113500	30289725	2995	2995	2995	2995	0
575	20241219	113400	30289725	2995	2995	2995	2995	0
576	20241219	113300	30289725	2995	2995	2995	2995	0
577	20241219	113200	30289725	2995	2995	2995	2995	0
578	20241219	113100	30289725	2995	2995	2995	2995	0
579	20241219	113000	30289725	2995	2995	2995	2995	51
580	20241219	112900	30136980	2995	2995	2995	2995	0
581	20241219	112800	30136980	2995	2995	2995	2995	0
582	20241219	112700	30136980	2995	2995	2995	2995	0
583	20241219	112600	30136980	2995	2995	2995	2995	0
584	20241219	112500	30136980	2995	2995	2995	2995	0
585	20241219	112400	30136980	2995	2995	2995	2995	0
586	20241219	112300	30136980	2995	2995	2995	2995	0
587	20241219	112200	30136980	2995	2995	2995	2995	0
588	20241219	112100	30136980	2995	2995	2995	2995	0
589	20241219	112000	30136980	2995	2995	2995	2995	17
590	20241219	111900	30086065	2995	2995	2995	2995	0
591	20241219	111800	30086065	2995	2995	2995	2995	0
592	20241219	111700	30086065	2995	2995	2995	2995	0
593	20241219	111600	30086065	2995	2995	2995	2995	0
594	20241219	111500	30086065	2995	3010	3010	2995	302
595	20241219	111400	29177075	2995	2995	2995	2995	0
596	20241219	111300	29177075	2995	2995	2995	2995	0
597	20241219	111200	29177075	2995	2995	2995	2995	0
598	20241219	111100	29177075	2995	2995	2995	2995	0
599	20241219	111000	29177075	2995	2995	2995	2995	0
600	20241219	110900	29177075	2995	2995	2995	2995	0
601	20241219	110800	29177075	2995	2995	2995	2995	0
602	20241219	110700	29177075	2995	2995	2995	2995	0
603	20241219	110600	29177075	2995	2995	2995	2995	0
604	20241219	110500	29177075	2995	2995	2995	2995	0
605	20241219	110400	29177075	2995	2995	2995	2995	0
606	20241219	110300	29177075	2995	2995	2995	2995	0
607	20241219	110200	29177075	2995	3010	3010	2995	52
608	20241219	110100	29021320	3000	3000	3000	3000	0
609	20241219	110000	29021320	3000	3000	3000	3000	1
610	20241219	105900	29018320	2995	2995	2995	2995	0
611	20241219	105800	29018320	2995	2995	2995	2995	0
612	20241219	105700	29018320	2995	2995	2995	2995	0
613	20241219	105600	29018320	2995	2995	2995	2995	0
614	20241219	105500	29018320	2995	2995	2995	2995	0
615	20241219	105400	29018320	2995	2995	2995	2995	0
616	20241219	105300	29018320	2995	2995	2995	2995	0
617	20241219	105200	29018320	2995	2995	2995	2995	0
618	20241219	105100	29018320	2995	2995	2995	2995	0
619	20241219	105000	29018320	2995	3010	3010	2995	5
620	20241219	104900	29003330	2995	2995	2995	2995	54
621	20241219	104800	28841600	2995	2995	2995	2995	5
622	20241219	104700	28826625	2990	2995	2995	2990	58
623	20241219	104600	28653080	3010	3010	3010	3010	0
624	20241219	104500	28653080	3010	3010	3010	3010	0
625	20241219	104400	28653080	3010	3010	3010	3010	0
626	20241219	104300	28653080	3010	3010	3010	3010	0
627	20241219	104200	28653080	3010	3010	3010	3010	0
628	20241219	104100	28653080	3010	3010	3010	3010	0
629	20241219	104000	28653080	3010	3010	3010	3010	0
630	20241219	103900	28653080	3010	3010	3010	3010	0
631	20241219	103800	28653080	3010	3010	3010	3010	0
632	20241219	103700	28653080	3010	3010	3010	3010	0
633	20241219	103600	28653080	3010	3010	3010	3010	0
634	20241219	103500	28653080	3010	3010	3010	3010	2
635	20241219	103400	28647060	2995	2995	2995	2995	0
636	20241219	103300	28647060	2995	2995	2995	2995	19
637	20241219	103200	28590155	3000	3000	3000	3000	0
638	20241219	103100	28590155	3000	3000	3000	3000	0
639	20241219	103000	28590155	3000	3000	3000	3000	0
640	20241219	102900	28590155	3000	3000	3000	3000	0
641	20241219	102800	28590155	3000	3000	3000	3000	0
642	20241219	102700	28590155	3000	2990	3000	2990	159
643	20241219	102600	28113745	2995	2990	2995	2990	12
644	20241219	102500	28077850	2990	2990	2990	2990	0
645	20241219	102400	28077850	2990	2990	2990	2990	0
646	20241219	102300	28077850	2990	2990	2990	2990	0
647	20241219	102200	28077850	2990	2990	2990	2990	0
648	20241219	102100	28077850	2990	2990	2990	2990	0
649	20241219	102000	28077850	2990	2990	2990	2990	50
650	20241219	101900	27928350	2990	2990	2990	2990	0
651	20241219	101800	27928350	2990	2990	2990	2990	0
652	20241219	101700	27928350	2990	2990	2990	2990	45
653	20241219	101600	27793800	2995	2995	2995	2995	5
654	20241219	101500	27778825	3015	3015	3015	3015	0
655	20241219	101400	27778825	3015	3015	3015	3015	0
656	20241219	101300	27778825	3015	3015	3015	3015	0
657	20241219	101200	27778825	3015	3015	3015	3015	0
658	20241219	101100	27778825	3015	3015	3015	3015	0
659	20241219	101000	27778825	3015	3015	3015	3015	0
660	20241219	100900	27778825	3015	3015	3015	3015	0
661	20241219	100800	27778825	3015	3015	3015	3015	0
662	20241219	100700	27778825	3015	3015	3015	3015	0
663	20241219	100600	27778825	3015	3015	3015	3015	0
664	20241219	100500	27778825	3015	3015	3015	3015	2
665	20241219	100400	27772795	3015	3015	3015	3015	2
666	20241219	100300	27766765	3005	3005	3005	3005	10
667	20241219	100200	27736715	2995	2995	2995	2995	0
668	20241219	100100	27736715	2995	2990	2995	2990	205
669	20241219	100000	27123240	2990	2990	2990	2990	0
670	20241219	095900	27123240	2990	2990	2990	2990	0
671	20241219	095800	27123240	2990	2990	2990	2990	0
672	20241219	095700	27123240	2990	2990	2990	2990	0
673	20241219	095600	27123240	2990	2990	2990	2990	0
674	20241219	095500	27123240	2990	2990	2990	2990	0
675	20241219	095400	27123240	2990	2980	2990	2980	36
676	20241219	095300	27015940	2980	2980	2980	2980	0
677	20241219	095200	27015940	2980	2980	2980	2980	0
678	20241219	095100	27015940	2980	2980	2980	2980	0
679	20241219	095000	27015940	2980	2980	2980	2980	0
680	20241219	094900	27015940	2980	2980	2980	2980	0
681	20241219	094800	27015940	2980	2980	2980	2980	14
682	20241219	094700	26974220	2980	2980	2980	2980	42
683	20241219	094600	26849060	2990	2990	2990	2990	0
684	20241219	094500	26849060	2990	2990	2990	2990	0
685	20241219	094400	26849060	2990	2990	2990	2990	0
686	20241219	094300	26849060	2990	2990	2990	2990	3
687	20241219	094200	26840090	2990	2990	2990	2990	4
688	20241219	094100	26828130	2990	2985	2990	2980	47
689	20241219	094000	26688045	2980	2980	2980	2980	0
690	20241219	093900	26688045	2980	2980	2980	2980	0
691	20241219	093800	26688045	2980	2980	2980	2980	52
692	20241219	093700	26533085	2970	2970	2970	2970	0
693	20241219	093600	26533085	2970	2970	2970	2970	0
694	20241219	093500	26533085	2970	2970	2970	2970	0
695	20241219	093400	26533085	2970	2970	2970	2970	0
696	20241219	093300	26533085	2970	2970	2970	2970	0
697	20241219	093200	26533085	2970	2970	2970	2970	0
698	20241219	093100	26533085	2970	2990	2990	2970	849
699	20241219	093000	24009510	2990	2990	2990	2990	0
700	20241219	092900	24009510	2990	3000	3000	2990	600
701	20241219	092800	22215105	2995	2995	2995	2995	0
702	20241219	092700	22215105	2995	2995	2995	2995	44
703	20241219	092600	22083325	2995	3010	3010	2995	706
704	20241219	092500	19966380	3010	3010	3010	3010	4
705	20241219	092400	19954340	3020	3020	3020	3020	0
706	20241219	092300	19954340	3020	3020	3020	3020	102
707	20241219	092200	19646300	3005	3005	3005	3005	100
708	20241219	092100	19345800	2995	2995	2995	2995	140
709	20241219	092000	18926500	2995	2995	2995	2995	3
710	20241219	091900	18917515	2995	2975	2995	2950	455
711	20241219	091800	17563475	2975	2975	2975	2975	47
712	20241219	091700	17423650	2995	2995	2995	2995	2
713	20241219	091600	17417660	2970	2970	2995	2970	186
714	20241219	091500	16865190	2970	2970	2970	2970	0
715	20241219	091400	16865190	2970	2970	2970	2970	0
716	20241219	091300	16865190	2970	2985	2985	2970	3825
717	20241219	091200	5466640	2985	2985	2985	2985	303
718	20241219	091100	4562185	2985	2985	2985	2985	150
719	20241219	091000	4114435	2990	2990	2990	2990	1
720	20241219	090900	4111445	2980	2995	2995	2980	40
721	20241219	090800	3992230	2980	2980	2980	2980	12
722	20241219	090700	3956470	2975	2975	2975	2975	0
723	20241219	090600	3956470	2975	2975	2975	2975	289
724	20241219	090500	3096695	2975	2975	2975	2975	21
725	20241219	090400	3034220	2975	2975	2975	2975	0
726	20241219	090300	3034220	2975	3020	3020	2975	11
727	20241219	090200	3001045	3040	3040	3040	3040	176
728	20241219	090100	2466005	2830	2830	2830	2830	0
729	20241219	090000	2466005	2830	3005	3035	2830	837