KissMeData/320000/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211600	271339255	2710	2710	2710	2710	779
3	20241219	211500	271339255	2710	2710	2710	2710	0
4	20241219	211400	271339255	2710	2710	2710	2710	0
5	20241219	211300	271339255	2710	2710	2710	2710	0
6	20241219	211200	271339255	2710	2710	2710	2710	0
7	20241219	211100	271339255	2710	2710	2710	2710	0
8	20241219	211000	271339255	2710	2710	2710	2710	0
9	20241219	210900	271339255	2710	2710	2710	2710	0
10	20241219	210800	271339255	2710	2710	2710	2710	0
11	20241219	210700	271339255	2710	2710	2710	2710	0
12	20241219	210600	271339255	2710	2710	2710	2710	0
13	20241219	210500	271339255	2710	2710	2710	2710	0
14	20241219	210400	271339255	2710	2710	2710	2710	0
15	20241219	210300	271339255	2710	2710	2710	2710	0
16	20241219	210200	271339255	2710	2710	2710	2710	0
17	20241219	210100	271339255	2710	2710	2710	2710	0
18	20241219	210000	271339255	2710	2710	2710	2710	0
19	20241219	205900	271339255	2710	2710	2710	2710	0
20	20241219	205800	271339255	2710	2710	2710	2710	0
21	20241219	205700	271339255	2710	2710	2710	2710	0
22	20241219	205600	271339255	2710	2710	2710	2710	0
23	20241219	205500	271339255	2710	2710	2710	2710	0
24	20241219	205400	271339255	2710	2710	2710	2710	0
25	20241219	205300	271339255	2710	2710	2710	2710	0
26	20241219	205200	271339255	2710	2710	2710	2710	0
27	20241219	205100	271339255	2710	2710	2710	2710	0
28	20241219	205000	271339255	2710	2710	2710	2710	0
29	20241219	204900	271339255	2710	2710	2710	2710	0
30	20241219	204800	271339255	2710	2710	2710	2710	0
31	20241219	204700	271339255	2710	2710	2710	2710	0
32	20241219	204600	271339255	2710	2710	2710	2710	779
33	20241219	204500	271339255	2710	2710	2710	2710	0
34	20241219	204400	271339255	2710	2710	2710	2710	0
35	20241219	204300	271339255	2710	2710	2710	2710	0
36	20241219	204200	271339255	2710	2710	2710	2710	0
37	20241219	204100	271339255	2710	2710	2710	2710	0
38	20241219	204000	271339255	2710	2710	2710	2710	0
39	20241219	203900	271339255	2710	2710	2710	2710	0
40	20241219	203800	271339255	2710	2710	2710	2710	0
41	20241219	203700	271339255	2710	2710	2710	2710	0
42	20241219	203600	271339255	2710	2710	2710	2710	0
43	20241219	203500	271339255	2710	2710	2710	2710	0
44	20241219	203400	271339255	2710	2710	2710	2710	0
45	20241219	203300	271339255	2710	2710	2710	2710	0
46	20241219	203200	271339255	2710	2710	2710	2710	0
47	20241219	203100	271339255	2710	2710	2710	2710	0
48	20241219	203000	271339255	2710	2710	2710	2710	0
49	20241219	202900	271339255	2710	2710	2710	2710	0
50	20241219	202800	271339255	2710	2710	2710	2710	0
51	20241219	202700	271339255	2710	2710	2710	2710	0
52	20241219	202600	271339255	2710	2710	2710	2710	0
53	20241219	202500	271339255	2710	2710	2710	2710	0
54	20241219	202400	271339255	2710	2710	2710	2710	0
55	20241219	202300	271339255	2710	2710	2710	2710	0
56	20241219	202200	271339255	2710	2710	2710	2710	0
57	20241219	202100	271339255	2710	2710	2710	2710	0
58	20241219	202000	271339255	2710	2710	2710	2710	0
59	20241219	201900	271339255	2710	2710	2710	2710	0
60	20241219	201800	271339255	2710	2710	2710	2710	0
61	20241219	201700	271339255	2710	2710	2710	2710	0
62	20241219	201600	271339255	2710	2710	2710	2710	779
63	20241219	201500	271339255	2710	2710	2710	2710	0
64	20241219	201400	271339255	2710	2710	2710	2710	0
65	20241219	201300	271339255	2710	2710	2710	2710	0
66	20241219	201200	271339255	2710	2710	2710	2710	0
67	20241219	201100	271339255	2710	2710	2710	2710	0
68	20241219	201000	271339255	2710	2710	2710	2710	0
69	20241219	200900	271339255	2710	2710	2710	2710	0
70	20241219	200800	271339255	2710	2710	2710	2710	0
71	20241219	200700	271339255	2710	2710	2710	2710	0
72	20241219	200600	271339255	2710	2710	2710	2710	0
73	20241219	200500	271339255	2710	2710	2710	2710	0
74	20241219	200400	271339255	2710	2710	2710	2710	0
75	20241219	200300	271339255	2710	2710	2710	2710	0
76	20241219	200200	271339255	2710	2710	2710	2710	0
77	20241219	200100	271339255	2710	2710	2710	2710	0
78	20241219	200000	271339255	2710	2710	2710	2710	0
79	20241219	195900	271339255	2710	2710	2710	2710	0
80	20241219	195800	271339255	2710	2710	2710	2710	0
81	20241219	195700	271339255	2710	2710	2710	2710	0
82	20241219	195600	271339255	2710	2710	2710	2710	0
83	20241219	195500	271339255	2710	2710	2710	2710	0
84	20241219	195400	271339255	2710	2710	2710	2710	0
85	20241219	195300	271339255	2710	2710	2710	2710	0
86	20241219	195200	271339255	2710	2710	2710	2710	0
87	20241219	195100	271339255	2710	2710	2710	2710	0
88	20241219	195000	271339255	2710	2710	2710	2710	0
89	20241219	194900	271339255	2710	2710	2710	2710	0
90	20241219	194800	271339255	2710	2710	2710	2710	0
91	20241219	194700	271339255	2710	2710	2710	2710	0
92	20241219	194600	271339255	2710	2710	2710	2710	779
93	20241219	194500	271339255	2710	2710	2710	2710	0
94	20241219	194400	271339255	2710	2710	2710	2710	0
95	20241219	194300	271339255	2710	2710	2710	2710	0
96	20241219	194200	271339255	2710	2710	2710	2710	0
97	20241219	194100	271339255	2710	2710	2710	2710	0
98	20241219	194000	271339255	2710	2710	2710	2710	0
99	20241219	193900	271339255	2710	2710	2710	2710	0
100	20241219	193800	271339255	2710	2710	2710	2710	0
101	20241219	193700	271339255	2710	2710	2710	2710	0
102	20241219	193600	271339255	2710	2710	2710	2710	0
103	20241219	193500	271339255	2710	2710	2710	2710	0
104	20241219	193400	271339255	2710	2710	2710	2710	0
105	20241219	193300	271339255	2710	2710	2710	2710	0
106	20241219	193200	271339255	2710	2710	2710	2710	0
107	20241219	193100	271339255	2710	2710	2710	2710	0
108	20241219	193000	271339255	2710	2710	2710	2710	0
109	20241219	192900	271339255	2710	2710	2710	2710	0
110	20241219	192800	271339255	2710	2710	2710	2710	0
111	20241219	192700	271339255	2710	2710	2710	2710	0
112	20241219	192600	271339255	2710	2710	2710	2710	0
113	20241219	192500	271339255	2710	2710	2710	2710	0
114	20241219	192400	271339255	2710	2710	2710	2710	0
115	20241219	192300	271339255	2710	2710	2710	2710	0
116	20241219	192200	271339255	2710	2710	2710	2710	0
117	20241219	192100	271339255	2710	2710	2710	2710	0
118	20241219	192000	271339255	2710	2710	2710	2710	0
119	20241219	191900	271339255	2710	2710	2710	2710	0
120	20241219	191800	271339255	2710	2710	2710	2710	0
121	20241219	191700	271339255	2710	2710	2710	2710	0
122	20241219	191600	271339255	2710	2710	2710	2710	779
123	20241219	191500	271339255	2710	2710	2710	2710	0
124	20241219	191400	271339255	2710	2710	2710	2710	0
125	20241219	191300	271339255	2710	2710	2710	2710	0
126	20241219	191200	271339255	2710	2710	2710	2710	0
127	20241219	191100	271339255	2710	2710	2710	2710	0
128	20241219	191000	271339255	2710	2710	2710	2710	0
129	20241219	190900	271339255	2710	2710	2710	2710	0
130	20241219	190800	271339255	2710	2710	2710	2710	0
131	20241219	190700	271339255	2710	2710	2710	2710	0
132	20241219	190600	271339255	2710	2710	2710	2710	0
133	20241219	190500	271339255	2710	2710	2710	2710	0
134	20241219	190400	271339255	2710	2710	2710	2710	0
135	20241219	190300	271339255	2710	2710	2710	2710	0
136	20241219	190200	271339255	2710	2710	2710	2710	0
137	20241219	190100	271339255	2710	2710	2710	2710	0
138	20241219	190000	271339255	2710	2710	2710	2710	0
139	20241219	185900	271339255	2710	2710	2710	2710	0
140	20241219	185800	271339255	2710	2710	2710	2710	0
141	20241219	185700	271339255	2710	2710	2710	2710	0
142	20241219	185600	271339255	2710	2710	2710	2710	0
143	20241219	185500	271339255	2710	2710	2710	2710	0
144	20241219	185400	271339255	2710	2710	2710	2710	0
145	20241219	185300	271339255	2710	2710	2710	2710	0
146	20241219	185200	271339255	2710	2710	2710	2710	0
147	20241219	185100	271339255	2710	2710	2710	2710	0
148	20241219	185000	271339255	2710	2710	2710	2710	0
149	20241219	184900	271339255	2710	2710	2710	2710	0
150	20241219	184800	271339255	2710	2710	2710	2710	0
151	20241219	184700	271339255	2710	2710	2710	2710	0
152	20241219	184600	271339255	2710	2710	2710	2710	779
153	20241219	184500	271339255	2710	2710	2710	2710	0
154	20241219	184400	271339255	2710	2710	2710	2710	0
155	20241219	184300	271339255	2710	2710	2710	2710	0
156	20241219	184200	271339255	2710	2710	2710	2710	0
157	20241219	184100	271339255	2710	2710	2710	2710	0
158	20241219	184000	271339255	2710	2710	2710	2710	0
159	20241219	183900	271339255	2710	2710	2710	2710	0
160	20241219	183800	271339255	2710	2710	2710	2710	0
161	20241219	183700	271339255	2710	2710	2710	2710	0
162	20241219	183600	271339255	2710	2710	2710	2710	0
163	20241219	183500	271339255	2710	2710	2710	2710	0
164	20241219	183400	271339255	2710	2710	2710	2710	0
165	20241219	183300	271339255	2710	2710	2710	2710	0
166	20241219	183200	271339255	2710	2710	2710	2710	0
167	20241219	183100	271339255	2710	2710	2710	2710	0
168	20241219	183000	271339255	2710	2710	2710	2710	0
169	20241219	182900	271339255	2710	2710	2710	2710	0
170	20241219	182800	271339255	2710	2710	2710	2710	0
171	20241219	182700	271339255	2710	2710	2710	2710	0
172	20241219	182600	271339255	2710	2710	2710	2710	0
173	20241219	182500	271339255	2710	2710	2710	2710	0
174	20241219	182400	271339255	2710	2710	2710	2710	0
175	20241219	182300	271339255	2710	2710	2710	2710	0
176	20241219	182200	271339255	2710	2710	2710	2710	0
177	20241219	182100	271339255	2710	2710	2710	2710	0
178	20241219	182000	271339255	2710	2710	2710	2710	0
179	20241219	181900	271339255	2710	2710	2710	2710	0
180	20241219	181800	271339255	2710	2710	2710	2710	0
181	20241219	181700	271339255	2710	2710	2710	2710	0
182	20241219	181600	271339255	2710	2710	2710	2710	779
183	20241219	181500	271339255	2710	2710	2710	2710	0
184	20241219	181400	271339255	2710	2710	2710	2710	0
185	20241219	181300	271339255	2710	2710	2710	2710	0
186	20241219	181200	271339255	2710	2710	2710	2710	0
187	20241219	181100	271339255	2710	2710	2710	2710	0
188	20241219	181000	271339255	2710	2710	2710	2710	0
189	20241219	180900	271339255	2710	2710	2710	2710	0
190	20241219	180800	271339255	2710	2710	2710	2710	0
191	20241219	180700	271339255	2710	2710	2710	2710	0
192	20241219	180600	271339255	2710	2710	2710	2710	0
193	20241219	180500	271339255	2710	2710	2710	2710	0
194	20241219	180400	271339255	2710	2710	2710	2710	0
195	20241219	180300	271339255	2710	2710	2710	2710	0
196	20241219	180200	271339255	2710	2710	2710	2710	0
197	20241219	180100	271339255	2710	2710	2710	2710	0
198	20241219	180000	271339255	2710	2710	2710	2710	0
199	20241219	175900	271339255	2710	2710	2710	2710	0
200	20241219	175800	271339255	2710	2710	2710	2710	0
201	20241219	175700	271339255	2710	2710	2710	2710	0
202	20241219	175600	271339255	2710	2710	2710	2710	0
203	20241219	175500	271339255	2710	2710	2710	2710	0
204	20241219	175400	271339255	2710	2710	2710	2710	0
205	20241219	175300	271339255	2710	2710	2710	2710	0
206	20241219	175200	271339255	2710	2710	2710	2710	0
207	20241219	175100	271339255	2710	2710	2710	2710	0
208	20241219	175000	271339255	2710	2710	2710	2710	0
209	20241219	174900	271339255	2710	2710	2710	2710	0
210	20241219	174800	271339255	2710	2710	2710	2710	0
211	20241219	174700	271339255	2710	2710	2710	2710	0
212	20241219	174600	271339255	2710	2710	2710	2710	779
213	20241219	174500	271339255	2710	2710	2710	2710	0
214	20241219	174400	271339255	2710	2710	2710	2710	0
215	20241219	174300	271339255	2710	2710	2710	2710	0
216	20241219	174200	271339255	2710	2710	2710	2710	0
217	20241219	174100	271339255	2710	2710	2710	2710	0
218	20241219	174000	271339255	2710	2710	2710	2710	0
219	20241219	173900	271339255	2710	2710	2710	2710	0
220	20241219	173800	271339255	2710	2710	2710	2710	0
221	20241219	173700	271339255	2710	2710	2710	2710	0
222	20241219	173600	271339255	2710	2710	2710	2710	0
223	20241219	173500	271339255	2710	2710	2710	2710	0
224	20241219	173400	271339255	2710	2710	2710	2710	0
225	20241219	173300	271339255	2710	2710	2710	2710	0
226	20241219	173200	271339255	2710	2710	2710	2710	0
227	20241219	173100	271339255	2710	2710	2710	2710	0
228	20241219	173000	271339255	2710	2710	2710	2710	0
229	20241219	172900	271339255	2710	2710	2710	2710	0
230	20241219	172800	271339255	2710	2710	2710	2710	0
231	20241219	172700	271339255	2710	2710	2710	2710	0
232	20241219	172600	271339255	2710	2710	2710	2710	0
233	20241219	172500	271339255	2710	2710	2710	2710	0
234	20241219	172400	271339255	2710	2710	2710	2710	0
235	20241219	172300	271339255	2710	2710	2710	2710	0
236	20241219	172200	271339255	2710	2710	2710	2710	0
237	20241219	172100	271339255	2710	2710	2710	2710	0
238	20241219	172000	271339255	2710	2710	2710	2710	0
239	20241219	171900	271339255	2710	2710	2710	2710	0
240	20241219	171800	271339255	2710	2710	2710	2710	0
241	20241219	171700	271339255	2710	2710	2710	2710	0
242	20241219	171600	271339255	2710	2710	2710	2710	779
243	20241219	171500	271339255	2710	2710	2710	2710	0
244	20241219	171400	271339255	2710	2710	2710	2710	0
245	20241219	171300	271339255	2710	2710	2710	2710	0
246	20241219	171200	271339255	2710	2710	2710	2710	0
247	20241219	171100	271339255	2710	2710	2710	2710	0
248	20241219	171000	271339255	2710	2710	2710	2710	0
249	20241219	170900	271339255	2710	2710	2710	2710	0
250	20241219	170800	271339255	2710	2710	2710	2710	0
251	20241219	170700	271339255	2710	2710	2710	2710	0
252	20241219	170600	271339255	2710	2710	2710	2710	0
253	20241219	170500	271339255	2710	2710	2710	2710	0
254	20241219	170400	271339255	2710	2710	2710	2710	0
255	20241219	170300	271339255	2710	2710	2710	2710	0
256	20241219	170200	271339255	2710	2710	2710	2710	0
257	20241219	170100	271339255	2710	2710	2710	2710	0
258	20241219	170000	271339255	2710	2710	2710	2710	0
259	20241219	165900	271339255	2710	2710	2710	2710	0
260	20241219	165800	271339255	2710	2710	2710	2710	0
261	20241219	165700	271339255	2710	2710	2710	2710	0
262	20241219	165600	271339255	2710	2710	2710	2710	0
263	20241219	165500	271339255	2710	2710	2710	2710	0
264	20241219	165400	271339255	2710	2710	2710	2710	0
265	20241219	165300	271339255	2710	2710	2710	2710	0
266	20241219	165200	271339255	2710	2710	2710	2710	0
267	20241219	165100	271339255	2710	2710	2710	2710	0
268	20241219	165000	271339255	2710	2710	2710	2710	0
269	20241219	164900	271339255	2710	2710	2710	2710	0
270	20241219	164800	271339255	2710	2710	2710	2710	0
271	20241219	164700	271339255	2710	2710	2710	2710	0
272	20241219	164600	271339255	2710	2710	2710	2710	779
273	20241219	164500	271339255	2710	2710	2710	2710	0
274	20241219	164400	271339255	2710	2710	2710	2710	0
275	20241219	164300	271339255	2710	2710	2710	2710	0
276	20241219	164200	271339255	2710	2710	2710	2710	0
277	20241219	164100	271339255	2710	2710	2710	2710	0
278	20241219	164000	271339255	2710	2710	2710	2710	0
279	20241219	163900	271339255	2710	2710	2710	2710	0
280	20241219	163800	271339255	2710	2710	2710	2710	0
281	20241219	163700	271339255	2710	2710	2710	2710	0
282	20241219	163600	271339255	2710	2710	2710	2710	0
283	20241219	163500	271339255	2710	2710	2710	2710	0
284	20241219	163400	271339255	2710	2710	2710	2710	0
285	20241219	163300	271339255	2710	2710	2710	2710	0
286	20241219	163200	271339255	2710	2710	2710	2710	0
287	20241219	163100	271339255	2710	2710	2710	2710	0
288	20241219	163000	271339255	2710	2710	2710	2710	0
289	20241219	162900	271339255	2710	2710	2710	2710	0
290	20241219	162800	271339255	2710	2710	2710	2710	0
291	20241219	162700	271339255	2710	2710	2710	2710	0
292	20241219	162600	271339255	2710	2710	2710	2710	0
293	20241219	162500	271339255	2710	2710	2710	2710	0
294	20241219	162400	271339255	2710	2710	2710	2710	0
295	20241219	162300	271339255	2710	2710	2710	2710	0
296	20241219	162200	271339255	2710	2710	2710	2710	0
297	20241219	162100	271339255	2710	2710	2710	2710	0
298	20241219	162000	271339255	2710	2710	2710	2710	0
299	20241219	161900	271339255	2710	2710	2710	2710	0
300	20241219	161800	271339255	2710	2710	2710	2710	0
301	20241219	161700	271339255	2710	2710	2710	2710	0
302	20241219	161600	271339255	2710	2710	2710	2710	779
303	20241219	161500	271339255	2710	2710	2710	2710	0
304	20241219	161400	271339255	2710	2710	2710	2710	0
305	20241219	161300	271339255	2710	2710	2710	2710	0
306	20241219	161200	271339255	2710	2710	2710	2710	0
307	20241219	161100	271339255	2710	2710	2710	2710	0
308	20241219	161000	271339255	2710	2710	2710	2710	0
309	20241219	160900	271339255	2710	2710	2710	2710	0
310	20241219	160800	271339255	2710	2710	2710	2710	0
311	20241219	160700	271339255	2710	2710	2710	2710	0
312	20241219	160600	271339255	2710	2710	2710	2710	0
313	20241219	160500	271339255	2710	2710	2710	2710	0
314	20241219	160400	271339255	2710	2710	2710	2710	0
315	20241219	160300	271339255	2710	2710	2710	2710	0
316	20241219	160200	271339255	2710	2710	2710	2710	0
317	20241219	160100	271339255	2710	2710	2710	2710	0
318	20241219	160000	271339255	2710	2710	2710	2710	0
319	20241219	155900	271339255	2710	2710	2710	2710	0
320	20241219	155800	271339255	2710	2710	2710	2710	0
321	20241219	155700	271339255	2710	2710	2710	2710	0
322	20241219	155600	271339255	2710	2710	2710	2710	0
323	20241219	155500	271339255	2710	2710	2710	2710	0
324	20241219	155400	271339255	2710	2710	2710	2710	0
325	20241219	155300	271339255	2710	2710	2710	2710	0
326	20241219	155200	271339255	2710	2710	2710	2710	0
327	20241219	155100	271339255	2710	2710	2710	2710	0
328	20241219	155000	271339255	2710	2710	2710	2710	0
329	20241219	154900	271339255	2710	2710	2710	2710	0
330	20241219	154800	271339255	2710	2710	2710	2710	0
331	20241219	154700	271339255	2710	2710	2710	2710	0
332	20241219	154600	271339255	2710	2710	2710	2710	779
333	20241219	154500	271339255	2710	2710	2710	2710	0
334	20241219	154400	271339255	2710	2710	2710	2710	0
335	20241219	154300	271339255	2710	2710	2710	2710	0
336	20241219	154200	271339255	2710	2710	2710	2710	0
337	20241219	154100	271339255	2710	2710	2710	2710	0
338	20241219	154000	271339255	2710	2710	2710	2710	0
339	20241219	153900	271339255	2710	2710	2710	2710	0
340	20241219	153800	271339255	2710	2710	2710	2710	0
341	20241219	153700	271339255	2710	2710	2710	2710	0
342	20241219	153600	271339255	2710	2710	2710	2710	0
343	20241219	153500	271339255	2710	2710	2710	2710	0
344	20241219	153400	271339255	2710	2710	2710	2710	0
345	20241219	153300	271339255	2710	2710	2710	2710	0
346	20241219	153200	271339255	2710	2710	2710	2710	0
347	20241219	153100	271339255	2710	2710	2710	2710	0
348	20241219	153000	271339255	2710	2710	2710	2710	779
349	20241219	152900	269228165	2730	2730	2730	2730	0
350	20241219	152800	269228165	2730	2730	2730	2730	0
351	20241219	152700	269228165	2730	2730	2730	2730	0
352	20241219	152600	269228165	2730	2730	2730	2730	0
353	20241219	152500	269228165	2730	2730	2730	2730	0
354	20241219	152400	269228165	2730	2730	2730	2730	0
355	20241219	152300	269228165	2730	2730	2730	2730	0
356	20241219	152200	269228165	2730	2730	2730	2730	0
357	20241219	152100	269228165	2730	2730	2730	2730	0
358	20241219	152000	269228165	2730	2730	2730	2730	0
359	20241219	151900	269228165	2730	2745	2760	2730	577
360	20241219	151800	267639155	2770	2770	2770	2770	1
361	20241219	151700	267636385	2785	2785	2785	2785	0
362	20241219	151600	267636385	2785	2775	2785	2775	500
363	20241219	151500	266245465	2735	2780	2795	2735	3180
364	20241219	151400	257489525	2795	2795	2795	2795	0
365	20241219	151300	257489525	2795	2795	2795	2795	27
366	20241219	151200	257414060	2780	2775	2780	2775	5000
367	20241219	151100	243517215	2775	2770	2775	2755	2000
368	20241219	151000	237974640	2775	2775	2775	2775	1000
369	20241219	150900	235199640	2780	2745	2780	2745	4500
370	20241219	150800	222717120	2745	2705	2745	2705	4865
371	20241219	150700	209489550	2685	2700	2700	2685	4539
372	20241219	150600	197242335	2715	2705	2715	2705	1000
373	20241219	150500	194529585	2715	2715	2715	2715	82
374	20241219	150400	194306955	2720	2720	2720	2720	0
375	20241219	150300	194306955	2720	2715	2720	2715	1000
376	20241219	150200	191590705	2715	2705	2715	2705	1019
377	20241219	150100	188830340	2705	2700	2705	2700	3018
378	20241219	150000	180671600	2700	2670	2700	2670	4000
379	20241219	145900	169888470	2685	2640	2685	2640	1830
380	20241219	145800	164999630	2640	2640	2640	2640	322
381	20241219	145700	164149550	2640	2640	2640	2640	50
382	20241219	145600	164017550	2640	2640	2640	2640	0
383	20241219	145500	164017550	2640	2640	2640	2640	0
384	20241219	145400	164017550	2640	2640	2640	2640	0
385	20241219	145300	164017550	2640	2640	2640	2640	5
386	20241219	145200	164004350	2635	2635	2635	2635	224
387	20241219	145100	163414110	2635	2635	2635	2635	37
388	20241219	145000	163316615	2640	2640	2640	2640	0
389	20241219	144900	163316615	2640	2640	2640	2640	0
390	20241219	144800	163316615	2640	2640	2640	2640	11
391	20241219	144700	163287575	2645	2645	2645	2645	0
392	20241219	144600	163287575	2645	2645	2645	2645	5
393	20241219	144500	163274350	2640	2640	2640	2640	9
394	20241219	144400	163250590	2645	2645	2645	2645	0
395	20241219	144300	163250590	2645	2645	2645	2645	0
396	20241219	144200	163250590	2645	2645	2645	2645	0
397	20241219	144100	163250590	2645	2645	2645	2645	0
398	20241219	144000	163250590	2645	2645	2645	2645	0
399	20241219	143900	163250590	2645	2645	2645	2645	0
400	20241219	143800	163250590	2645	2645	2645	2645	0
401	20241219	143700	163250590	2645	2645	2645	2645	55
402	20241219	143600	163105115	2635	2635	2635	2635	0
403	20241219	143500	163105115	2635	2635	2635	2635	0
404	20241219	143400	163105115	2635	2635	2635	2635	0
405	20241219	143300	163105115	2635	2635	2635	2635	34
406	20241219	143200	163015525	2635	2635	2635	2635	0
407	20241219	143100	163015525	2635	2640	2640	2635	378
408	20241219	143000	162018405	2640	2640	2640	2640	0
409	20241219	142900	162018405	2640	2640	2640	2640	0
410	20241219	142800	162018405	2640	2640	2640	2640	0
411	20241219	142700	162018405	2640	2640	2640	2640	0
412	20241219	142600	162018405	2640	2640	2640	2640	0
413	20241219	142500	162018405	2640	2640	2640	2640	0
414	20241219	142400	162018405	2640	2640	2640	2640	0
415	20241219	142300	162018405	2640	2640	2640	2640	0
416	20241219	142200	162018405	2640	2640	2640	2640	0
417	20241219	142100	162018405	2640	2640	2640	2640	0
418	20241219	142000	162018405	2640	2640	2640	2640	0
419	20241219	141900	162018405	2640	2640	2640	2640	0
420	20241219	141800	162018405	2640	2640	2640	2640	0
421	20241219	141700	162018405	2640	2635	2640	2635	14
422	20241219	141600	161981470	2640	2640	2640	2640	5
423	20241219	141500	161968270	2640	2640	2640	2640	0
424	20241219	141400	161968270	2640	2635	2640	2635	4
425	20241219	141300	161957715	2630	2630	2630	2630	0
426	20241219	141200	161957715	2630	2630	2630	2630	0
427	20241219	141100	161957715	2630	2630	2630	2630	0
428	20241219	141000	161957715	2630	2630	2630	2630	902
429	20241219	140900	159585455	2630	2630	2630	2630	0
430	20241219	140800	159585455	2630	2630	2630	2630	0
431	20241219	140700	159585455	2630	2630	2630	2630	0
432	20241219	140600	159585455	2630	2630	2630	2630	200
433	20241219	140500	159059455	2630	2630	2630	2630	523
434	20241219	140400	157683965	2645	2645	2645	2645	0
435	20241219	140300	157683965	2645	2645	2645	2645	0
436	20241219	140200	157683965	2645	2645	2645	2645	0
437	20241219	140100	157683965	2645	2645	2645	2645	0
438	20241219	140000	157683965	2645	2645	2645	2645	0
439	20241219	135900	157683965	2645	2645	2645	2645	0
440	20241219	135800	157683965	2645	2630	2645	2630	695
441	20241219	135700	155856100	2630	2635	2635	2630	1000
442	20241219	135600	153223600	2635	2635	2635	2635	0
443	20241219	135500	153223600	2635	2635	2635	2635	0
444	20241219	135400	153223600	2635	2635	2635	2635	0
445	20241219	135300	153223600	2635	2645	2645	2635	487
446	20241219	135200	151935965	2645	2645	2645	2645	0
447	20241219	135100	151935965	2645	2645	2645	2645	0
448	20241219	135000	151935965	2645	2645	2645	2645	0
449	20241219	134900	151935965	2645	2645	2645	2645	0
450	20241219	134800	151935965	2645	2645	2645	2645	0
451	20241219	134700	151935965	2645	2645	2645	2645	0
452	20241219	134600	151935965	2645	2645	2645	2645	0
453	20241219	134500	151935965	2645	2645	2645	2645	0
454	20241219	134400	151935965	2645	2645	2645	2645	5
455	20241219	134300	151922740	2645	2645	2645	2645	1
456	20241219	134200	151920095	2630	2630	2630	2630	0
457	20241219	134100	151920095	2630	2630	2630	2630	0
458	20241219	134000	151920095	2630	2630	2630	2630	0
459	20241219	133900	151920095	2630	2630	2630	2630	0
460	20241219	133800	151920095	2630	2630	2630	2630	0
461	20241219	133700	151920095	2630	2630	2630	2630	0
462	20241219	133600	151920095	2630	2630	2630	2630	0
463	20241219	133500	151920095	2630	2630	2630	2630	0
464	20241219	133400	151920095	2630	2630	2630	2630	0
465	20241219	133300	151920095	2630	2630	2630	2630	0
466	20241219	133200	151920095	2630	2630	2630	2630	9
467	20241219	133100	151896425	2655	2655	2655	2655	0
468	20241219	133000	151896425	2655	2655	2655	2655	0
469	20241219	132900	151896425	2655	2655	2655	2655	0
470	20241219	132800	151896425	2655	2655	2655	2655	0
471	20241219	132700	151896425	2655	2655	2655	2655	12
472	20241219	132600	151864565	2615	2615	2615	2615	0
473	20241219	132500	151864565	2615	2615	2615	2615	0
474	20241219	132400	151864565	2615	2615	2615	2615	0
475	20241219	132300	151864565	2615	2615	2615	2615	0
476	20241219	132200	151864565	2615	2615	2615	2615	0
477	20241219	132100	151864565	2615	2615	2615	2615	0
478	20241219	132000	151864565	2615	2650	2650	2615	10
479	20241219	131900	151838345	2655	2655	2655	2655	0
480	20241219	131800	151838345	2655	2655	2655	2655	0
481	20241219	131700	151838345	2655	2640	2655	2610	2882
482	20241219	131600	144294700	2660	2660	2660	2660	0
483	20241219	131500	144294700	2660	2660	2660	2660	0
484	20241219	131400	144294700	2660	2660	2660	2660	0
485	20241219	131300	144294700	2660	2660	2660	2660	2
486	20241219	131200	144289380	2635	2635	2635	2635	100
487	20241219	131100	144025880	2640	2640	2640	2640	0
488	20241219	131000	144025880	2640	2660	2660	2640	2200
489	20241219	130900	138202485	2665	2665	2665	2665	0
490	20241219	130800	138202485	2665	2665	2665	2665	0
491	20241219	130700	138202485	2665	2665	2665	2665	0
492	20241219	130600	138202485	2665	2665	2665	2665	0
493	20241219	130500	138202485	2665	2665	2665	2665	0
494	20241219	130400	138202485	2665	2665	2665	2665	0
495	20241219	130300	138202485	2665	2660	2665	2660	313
496	20241219	130200	137369805	2650	2650	2650	2650	0
497	20241219	130100	137369805	2650	2650	2650	2650	0
498	20241219	130000	137369805	2650	2650	2650	2650	0
499	20241219	125900	137369805	2650	2650	2650	2650	0
500	20241219	125800	137369805	2650	2650	2650	2650	0
501	20241219	125700	137369805	2650	2650	2650	2650	0
502	20241219	125600	137369805	2650	2650	2650	2650	0
503	20241219	125500	137369805	2650	2650	2650	2650	0
504	20241219	125400	137369805	2650	2650	2650	2650	0
505	20241219	125300	137369805	2650	2650	2650	2650	0
506	20241219	125200	137369805	2650	2650	2650	2650	0
507	20241219	125100	137369805	2650	2650	2650	2650	0
508	20241219	125000	137369805	2650	2650	2650	2650	0
509	20241219	124900	137369805	2650	2650	2650	2650	0
510	20241219	124800	137369805	2650	2650	2650	2650	0
511	20241219	124700	137369805	2650	2650	2650	2650	0
512	20241219	124600	137369805	2650	2650	2650	2650	0
513	20241219	124500	137369805	2650	2650	2650	2650	0
514	20241219	124400	137369805	2650	2650	2650	2650	0
515	20241219	124300	137369805	2650	2650	2650	2650	0
516	20241219	124200	137369805	2650	2650	2650	2650	0
517	20241219	124100	137369805	2650	2650	2650	2650	0
518	20241219	124000	137369805	2650	2650	2650	2650	0
519	20241219	123900	137369805	2650	2650	2650	2650	0
520	20241219	123800	137369805	2650	2650	2650	2650	50
521	20241219	123700	137237305	2650	2650	2650	2650	0
522	20241219	123600	137237305	2650	2650	2650	2650	0
523	20241219	123500	137237305	2650	2650	2650	2650	0
524	20241219	123400	137237305	2650	2650	2650	2650	0
525	20241219	123300	137237305	2650	2650	2650	2650	0
526	20241219	123200	137237305	2650	2650	2650	2650	0
527	20241219	123100	137237305	2650	2650	2650	2650	0
528	20241219	123000	137237305	2650	2650	2650	2650	0
529	20241219	122900	137237305	2650	2650	2650	2650	0
530	20241219	122800	137237305	2650	2650	2650	2650	0
531	20241219	122700	137237305	2650	2650	2650	2650	0
532	20241219	122600	137237305	2650	2650	2650	2650	100
533	20241219	122500	136972305	2650	2650	2650	2650	0
534	20241219	122400	136972305	2650	2650	2650	2650	0
535	20241219	122300	136972305	2650	2650	2650	2650	116
536	20241219	122200	136664905	2650	2650	2650	2650	50
537	20241219	122100	136532405	2660	2660	2660	2660	0
538	20241219	122000	136532405	2660	2660	2660	2660	0
539	20241219	121900	136532405	2660	2660	2660	2660	0
540	20241219	121800	136532405	2660	2660	2660	2660	5
541	20241219	121700	136519105	2650	2650	2650	2650	0
542	20241219	121600	136519105	2650	2650	2650	2650	4
543	20241219	121500	136508505	2650	2650	2650	2650	0
544	20241219	121400	136508505	2650	2650	2650	2650	0
545	20241219	121300	136508505	2650	2650	2650	2650	0
546	20241219	121200	136508505	2650	2650	2650	2650	0
547	20241219	121100	136508505	2650	2650	2650	2650	0
548	20241219	121000	136508505	2650	2650	2650	2650	0
549	20241219	120900	136508505	2650	2650	2650	2650	0
550	20241219	120800	136508505	2650	2650	2650	2650	40
551	20241219	120700	136402505	2650	2650	2650	2650	0
552	20241219	120600	136402505	2650	2650	2650	2650	2
553	20241219	120500	136397205	2650	2650	2650	2650	0
554	20241219	120400	136397205	2650	2650	2650	2650	23
555	20241219	120300	136336255	2645	2645	2645	2645	0
556	20241219	120200	136336255	2645	2645	2645	2645	0
557	20241219	120100	136336255	2645	2645	2645	2645	0
558	20241219	120000	136336255	2645	2645	2645	2645	0
559	20241219	115900	136336255	2645	2645	2645	2645	79
560	20241219	115800	136127300	2640	2640	2640	2640	0
561	20241219	115700	136127300	2640	2640	2640	2640	0
562	20241219	115600	136127300	2640	2640	2640	2640	0
563	20241219	115500	136127300	2640	2640	2640	2640	51
564	20241219	115400	135992660	2640	2640	2640	2640	537
565	20241219	115300	134574980	2640	2640	2640	2640	0
566	20241219	115200	134574980	2640	2640	2640	2640	0
567	20241219	115100	134574980	2640	2640	2640	2640	0
568	20241219	115000	134574980	2640	2640	2640	2640	0
569	20241219	114900	134574980	2640	2640	2640	2640	0
570	20241219	114800	134574980	2640	2640	2640	2640	0
571	20241219	114700	134574980	2640	2640	2640	2640	2
572	20241219	114600	134569700	2640	2640	2640	2640	0
573	20241219	114500	134569700	2640	2640	2640	2640	0
574	20241219	114400	134569700	2640	2640	2640	2640	0
575	20241219	114300	134569700	2640	2640	2640	2640	0
576	20241219	114200	134569700	2640	2640	2640	2640	0
577	20241219	114100	134569700	2640	2640	2640	2640	0
578	20241219	114000	134569700	2640	2635	2640	2635	164
579	20241219	113900	134136755	2640	2640	2640	2640	0
580	20241219	113800	134136755	2640	2640	2640	2640	0
581	20241219	113700	134136755	2640	2640	2640	2640	0
582	20241219	113600	134136755	2640	2640	2640	2640	0
583	20241219	113500	134136755	2640	2640	2640	2640	0
584	20241219	113400	134136755	2640	2640	2640	2640	0
585	20241219	113300	134136755	2640	2640	2640	2640	0
586	20241219	113200	134136755	2640	2640	2640	2640	0
587	20241219	113100	134136755	2640	2640	2640	2640	0
588	20241219	113000	134136755	2640	2640	2640	2640	0
589	20241219	112900	134136755	2640	2640	2640	2640	0
590	20241219	112800	134136755	2640	2630	2640	2630	966
591	20241219	112700	131594690	2630	2630	2630	2630	2
592	20241219	112600	131589430	2640	2640	2640	2640	0
593	20241219	112500	131589430	2640	2625	2640	2625	20
594	20241219	112400	131536675	2640	2640	2640	2640	3
595	20241219	112300	131528755	2645	2635	2645	2605	10144
596	20241219	112200	105001500	2655	2655	2655	2655	5
597	20241219	112100	104988225	2635	2650	2650	2635	22
598	20241219	112000	104930200	2650	2650	2650	2650	0
599	20241219	111900	104930200	2650	2650	2650	2650	0
600	20241219	111800	104930200	2650	2650	2650	2650	0
601	20241219	111700	104930200	2650	2650	2650	2650	0
602	20241219	111600	104930200	2650	2650	2650	2650	0
603	20241219	111500	104930200	2650	2650	2650	2650	0
604	20241219	111400	104930200	2650	2650	2650	2650	115
605	20241219	111300	104625450	2650	2650	2650	2650	0
606	20241219	111200	104625450	2650	2650	2650	2650	0
607	20241219	111100	104625450	2650	2650	2650	2650	0
608	20241219	111000	104625450	2650	2655	2655	2650	585
609	20241219	110900	103072540	2670	2670	2670	2670	0
610	20241219	110800	103072540	2670	2670	2670	2670	0
611	20241219	110700	103072540	2670	2670	2670	2670	0
612	20241219	110600	103072540	2670	2670	2670	2670	0
613	20241219	110500	103072540	2670	2670	2670	2670	0
614	20241219	110400	103072540	2670	2670	2670	2670	0
615	20241219	110300	103072540	2670	2670	2670	2670	0
616	20241219	110200	103072540	2670	2670	2670	2670	0
617	20241219	110100	103072540	2670	2670	2670	2670	0
618	20241219	110000	103072540	2670	2670	2670	2670	0
619	20241219	105900	103072540	2670	2670	2670	2670	0
620	20241219	105800	103072540	2670	2670	2670	2670	0
621	20241219	105700	103072540	2670	2670	2670	2670	0
622	20241219	105600	103072540	2670	2670	2670	2670	0
623	20241219	105500	103072540	2670	2670	2670	2670	0
624	20241219	105400	103072540	2670	2670	2670	2670	0
625	20241219	105300	103072540	2670	2670	2670	2670	390
626	20241219	105200	102031240	2670	2670	2670	2670	1
627	20241219	105100	102028570	2650	2650	2650	2650	0
628	20241219	105000	102028570	2650	2665	2665	2650	3400
629	20241219	104900	93012570	2665	2665	2665	2665	0
630	20241219	104800	93012570	2665	2665	2665	2665	1
631	20241219	104700	93009905	2660	2660	2660	2660	0
632	20241219	104600	93009905	2660	2660	2660	2660	0
633	20241219	104500	93009905	2660	2660	2660	2660	0
634	20241219	104400	93009905	2660	2660	2660	2660	0
635	20241219	104300	93009905	2660	2660	2660	2660	0
636	20241219	104200	93009905	2660	2660	2660	2660	0
637	20241219	104100	93009905	2660	2660	2660	2660	0
638	20241219	104000	93009905	2660	2660	2660	2660	32
639	20241219	103900	92924785	2655	2655	2655	2655	40
640	20241219	103800	92818585	2655	2655	2655	2655	0
641	20241219	103700	92818585	2655	2655	2655	2655	0
642	20241219	103600	92818585	2655	2655	2655	2655	0
643	20241219	103500	92818585	2655	2655	2655	2655	0
644	20241219	103400	92818585	2655	2655	2655	2655	0
645	20241219	103300	92818585	2655	2655	2655	2655	0
646	20241219	103200	92818585	2655	2655	2655	2655	0
647	20241219	103100	92818585	2655	2655	2655	2655	5
648	20241219	103000	92805310	2640	2640	2640	2640	0
649	20241219	102900	92805310	2640	2640	2640	2640	0
650	20241219	102800	92805310	2640	2640	2640	2640	0
651	20241219	102700	92805310	2640	2640	2640	2640	0
652	20241219	102600	92805310	2640	2640	2640	2640	1616
653	20241219	102500	88539070	2650	2650	2650	2650	0
654	20241219	102400	88539070	2650	2650	2650	2650	0
655	20241219	102300	88539070	2650	2650	2650	2650	3
656	20241219	102200	88531120	2640	2640	2640	2640	38
657	20241219	102100	88430800	2645	2645	2645	2645	0
658	20241219	102000	88430800	2645	2645	2645	2645	0
659	20241219	101900	88430800	2645	2645	2645	2645	0
660	20241219	101800	88430800	2645	2645	2645	2645	10
661	20241219	101700	88404350	2645	2645	2645	2645	684
662	20241219	101600	86595170	2645	2645	2660	2645	351
663	20241219	101500	85666730	2650	2660	2660	2650	648
664	20241219	101400	83949510	2650	2650	2650	2650	53
665	20241219	101300	83809060	2665	2665	2665	2665	500
666	20241219	101200	82476560	2650	2650	2650	2650	222
667	20241219	101100	81888260	2650	2650	2650	2650	300
668	20241219	101000	81093260	2650	2650	2650	2650	0
669	20241219	100900	81093260	2650	2665	2665	2650	5002
670	20241219	100800	67837930	2655	2655	2655	2655	77
671	20241219	100700	67633495	2650	2650	2650	2650	0
672	20241219	100600	67633495	2650	2650	2650	2650	0
673	20241219	100500	67633495	2650	2650	2650	2650	589
674	20241219	100400	66072645	2650	2655	2655	2650	3453
675	20241219	100300	56919720	2655	2655	2655	2655	101
676	20241219	100200	56651565	2660	2660	2660	2660	0
677	20241219	100100	56651565	2660	2660	2660	2660	0
678	20241219	100000	56651565	2660	2660	2660	2660	0
679	20241219	095900	56651565	2660	2660	2660	2660	0
680	20241219	095800	56651565	2660	2660	2660	2660	0
681	20241219	095700	56651565	2660	2660	2660	2660	0
682	20241219	095600	56651565	2660	2660	2660	2660	0
683	20241219	095500	56651565	2660	2660	2660	2660	2
684	20241219	095400	56646245	2660	2660	2660	2660	0
685	20241219	095300	56646245	2660	2660	2660	2660	0
686	20241219	095200	56646245	2660	2660	2660	2660	0
687	20241219	095100	56646245	2660	2665	2665	2660	417
688	20241219	095000	55535070	2670	2670	2670	2670	821
689	20241219	094900	53343000	2670	2670	2670	2670	0
690	20241219	094800	53343000	2670	2670	2670	2670	0
691	20241219	094700	53343000	2670	2670	2670	2670	0
692	20241219	094600	53343000	2670	2670	2670	2670	0
693	20241219	094500	53343000	2670	2670	2670	2670	6
694	20241219	094400	53326980	2670	2670	2670	2670	15
695	20241219	094300	53286930	2685	2685	2685	2685	2
696	20241219	094200	53281560	2680	2680	2680	2670	104
697	20241219	094100	53003030	2680	2665	2680	2665	184
698	20241219	094000	52510045	2665	2665	2665	2665	32
699	20241219	093900	52424765	2680	2680	2680	2680	0
700	20241219	093800	52424765	2680	2680	2680	2680	0
701	20241219	093700	52424765	2680	2680	2680	2680	0
702	20241219	093600	52424765	2680	2680	2680	2680	0
703	20241219	093500	52424765	2680	2680	2680	2680	0
704	20241219	093400	52424765	2680	2675	2680	2675	64
705	20241219	093300	52253505	2680	2680	2680	2680	0
706	20241219	093200	52253505	2680	2680	2680	2680	0
707	20241219	093100	52253505	2680	2680	2680	2680	1
708	20241219	093000	52250825	2685	2685	2685	2685	1
709	20241219	092900	52248140	2660	2660	2660	2660	2500
710	20241219	092800	45598140	2660	2660	2660	2660	0
711	20241219	092700	45598140	2660	2660	2660	2660	0
712	20241219	092600	45598140	2660	2660	2660	2660	0
713	20241219	092500	45598140	2660	2660	2660	2660	0
714	20241219	092400	45598140	2660	2660	2660	2660	3032
715	20241219	092300	37533020	2670	2670	2670	2670	5052
716	20241219	092200	24044180	2675	2680	2680	2675	916
717	20241219	092100	21593825	2685	2685	2685	2685	0
718	20241219	092000	21593825	2685	2685	2685	2685	3
719	20241219	091900	21585770	2685	2685	2685	2685	15
720	20241219	091800	21545495	2695	2695	2695	2695	0
721	20241219	091700	21545495	2695	2695	2695	2695	0
722	20241219	091600	21545495	2695	2700	2700	2695	8
723	20241219	091500	21523910	2700	2700	2700	2700	0
724	20241219	091400	21523910	2700	2695	2700	2695	94
725	20241219	091300	21270240	2705	2705	2705	2705	0
726	20241219	091200	21270240	2705	2705	2705	2705	0
727	20241219	091100	21270240	2705	2705	2705	2705	0
728	20241219	091000	21270240	2705	2705	2705	2705	1
729	20241219	090900	21267535	2680	2680	2680	2680	1
730	20241219	090800	21264855	2680	2680	2680	2680	0
731	20241219	090700	21264855	2680	2680	2680	2680	1
732	20241219	090600	21262175	2700	2700	2700	2680	1165
733	20241219	090500	18129975	2680	2685	2685	2680	3612
734	20241219	090400	8434035	2685	2685	2685	2685	0
735	20241219	090300	8434035	2685	2705	2705	2685	104
736	20241219	090200	8154715	2700	2695	2700	2695	2042
737	20241219	090100	2650000	2650	2650	2650	2650	0
738	20241219	090000	2650000	2650	2650	2650	2650	1000