KissMeData/188260/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203500	59158935	2730	2730	2730	2730	96
3	20241219	203400	59158935	2730	2730	2730	2730	0
4	20241219	203300	59158935	2730	2730	2730	2730	0
5	20241219	203200	59158935	2730	2730	2730	2730	0
6	20241219	203100	59158935	2730	2730	2730	2730	0
7	20241219	203000	59158935	2730	2730	2730	2730	0
8	20241219	202900	59158935	2730	2730	2730	2730	0
9	20241219	202800	59158935	2730	2730	2730	2730	0
10	20241219	202700	59158935	2730	2730	2730	2730	0
11	20241219	202600	59158935	2730	2730	2730	2730	0
12	20241219	202500	59158935	2730	2730	2730	2730	0
13	20241219	202400	59158935	2730	2730	2730	2730	0
14	20241219	202300	59158935	2730	2730	2730	2730	0
15	20241219	202200	59158935	2730	2730	2730	2730	0
16	20241219	202100	59158935	2730	2730	2730	2730	0
17	20241219	202000	59158935	2730	2730	2730	2730	0
18	20241219	201900	59158935	2730	2730	2730	2730	0
19	20241219	201800	59158935	2730	2730	2730	2730	0
20	20241219	201700	59158935	2730	2730	2730	2730	0
21	20241219	201600	59158935	2730	2730	2730	2730	0
22	20241219	201500	59158935	2730	2730	2730	2730	0
23	20241219	201400	59158935	2730	2730	2730	2730	0
24	20241219	201300	59158935	2730	2730	2730	2730	0
25	20241219	201200	59158935	2730	2730	2730	2730	0
26	20241219	201100	59158935	2730	2730	2730	2730	0
27	20241219	201000	59158935	2730	2730	2730	2730	0
28	20241219	200900	59158935	2730	2730	2730	2730	0
29	20241219	200800	59158935	2730	2730	2730	2730	0
30	20241219	200700	59158935	2730	2730	2730	2730	0
31	20241219	200600	59158935	2730	2730	2730	2730	0
32	20241219	200500	59158935	2730	2730	2730	2730	96
33	20241219	200400	59158935	2730	2730	2730	2730	0
34	20241219	200300	59158935	2730	2730	2730	2730	0
35	20241219	200200	59158935	2730	2730	2730	2730	0
36	20241219	200100	59158935	2730	2730	2730	2730	0
37	20241219	200000	59158935	2730	2730	2730	2730	0
38	20241219	195900	59158935	2730	2730	2730	2730	0
39	20241219	195800	59158935	2730	2730	2730	2730	0
40	20241219	195700	59158935	2730	2730	2730	2730	0
41	20241219	195600	59158935	2730	2730	2730	2730	0
42	20241219	195500	59158935	2730	2730	2730	2730	0
43	20241219	195400	59158935	2730	2730	2730	2730	0
44	20241219	195300	59158935	2730	2730	2730	2730	0
45	20241219	195200	59158935	2730	2730	2730	2730	0
46	20241219	195100	59158935	2730	2730	2730	2730	0
47	20241219	195000	59158935	2730	2730	2730	2730	0
48	20241219	194900	59158935	2730	2730	2730	2730	0
49	20241219	194800	59158935	2730	2730	2730	2730	0
50	20241219	194700	59158935	2730	2730	2730	2730	0
51	20241219	194600	59158935	2730	2730	2730	2730	0
52	20241219	194500	59158935	2730	2730	2730	2730	0
53	20241219	194400	59158935	2730	2730	2730	2730	0
54	20241219	194300	59158935	2730	2730	2730	2730	0
55	20241219	194200	59158935	2730	2730	2730	2730	0
56	20241219	194100	59158935	2730	2730	2730	2730	0
57	20241219	194000	59158935	2730	2730	2730	2730	0
58	20241219	193900	59158935	2730	2730	2730	2730	0
59	20241219	193800	59158935	2730	2730	2730	2730	0
60	20241219	193700	59158935	2730	2730	2730	2730	0
61	20241219	193600	59158935	2730	2730	2730	2730	0
62	20241219	193500	59158935	2730	2730	2730	2730	96
63	20241219	193400	59158935	2730	2730	2730	2730	0
64	20241219	193300	59158935	2730	2730	2730	2730	0
65	20241219	193200	59158935	2730	2730	2730	2730	0
66	20241219	193100	59158935	2730	2730	2730	2730	0
67	20241219	193000	59158935	2730	2730	2730	2730	0
68	20241219	192900	59158935	2730	2730	2730	2730	0
69	20241219	192800	59158935	2730	2730	2730	2730	0
70	20241219	192700	59158935	2730	2730	2730	2730	0
71	20241219	192600	59158935	2730	2730	2730	2730	0
72	20241219	192500	59158935	2730	2730	2730	2730	0
73	20241219	192400	59158935	2730	2730	2730	2730	0
74	20241219	192300	59158935	2730	2730	2730	2730	0
75	20241219	192200	59158935	2730	2730	2730	2730	0
76	20241219	192100	59158935	2730	2730	2730	2730	0
77	20241219	192000	59158935	2730	2730	2730	2730	0
78	20241219	191900	59158935	2730	2730	2730	2730	0
79	20241219	191800	59158935	2730	2730	2730	2730	0
80	20241219	191700	59158935	2730	2730	2730	2730	0
81	20241219	191600	59158935	2730	2730	2730	2730	0
82	20241219	191500	59158935	2730	2730	2730	2730	0
83	20241219	191400	59158935	2730	2730	2730	2730	0
84	20241219	191300	59158935	2730	2730	2730	2730	0
85	20241219	191200	59158935	2730	2730	2730	2730	0
86	20241219	191100	59158935	2730	2730	2730	2730	0
87	20241219	191000	59158935	2730	2730	2730	2730	0
88	20241219	190900	59158935	2730	2730	2730	2730	0
89	20241219	190800	59158935	2730	2730	2730	2730	0
90	20241219	190700	59158935	2730	2730	2730	2730	0
91	20241219	190600	59158935	2730	2730	2730	2730	0
92	20241219	190500	59158935	2730	2730	2730	2730	96
93	20241219	190400	59158935	2730	2730	2730	2730	0
94	20241219	190300	59158935	2730	2730	2730	2730	0
95	20241219	190200	59158935	2730	2730	2730	2730	0
96	20241219	190100	59158935	2730	2730	2730	2730	0
97	20241219	190000	59158935	2730	2730	2730	2730	0
98	20241219	185900	59158935	2730	2730	2730	2730	0
99	20241219	185800	59158935	2730	2730	2730	2730	0
100	20241219	185700	59158935	2730	2730	2730	2730	0
101	20241219	185600	59158935	2730	2730	2730	2730	0
102	20241219	185500	59158935	2730	2730	2730	2730	0
103	20241219	185400	59158935	2730	2730	2730	2730	0
104	20241219	185300	59158935	2730	2730	2730	2730	0
105	20241219	185200	59158935	2730	2730	2730	2730	0
106	20241219	185100	59158935	2730	2730	2730	2730	0
107	20241219	185000	59158935	2730	2730	2730	2730	0
108	20241219	184900	59158935	2730	2730	2730	2730	0
109	20241219	184800	59158935	2730	2730	2730	2730	0
110	20241219	184700	59158935	2730	2730	2730	2730	0
111	20241219	184600	59158935	2730	2730	2730	2730	0
112	20241219	184500	59158935	2730	2730	2730	2730	0
113	20241219	184400	59158935	2730	2730	2730	2730	0
114	20241219	184300	59158935	2730	2730	2730	2730	0
115	20241219	184200	59158935	2730	2730	2730	2730	0
116	20241219	184100	59158935	2730	2730	2730	2730	0
117	20241219	184000	59158935	2730	2730	2730	2730	0
118	20241219	183900	59158935	2730	2730	2730	2730	0
119	20241219	183800	59158935	2730	2730	2730	2730	0
120	20241219	183700	59158935	2730	2730	2730	2730	0
121	20241219	183600	59158935	2730	2730	2730	2730	0
122	20241219	183500	59158935	2730	2730	2730	2730	96
123	20241219	183400	59158935	2730	2730	2730	2730	0
124	20241219	183300	59158935	2730	2730	2730	2730	0
125	20241219	183200	59158935	2730	2730	2730	2730	0
126	20241219	183100	59158935	2730	2730	2730	2730	0
127	20241219	183000	59158935	2730	2730	2730	2730	0
128	20241219	182900	59158935	2730	2730	2730	2730	0
129	20241219	182800	59158935	2730	2730	2730	2730	0
130	20241219	182700	59158935	2730	2730	2730	2730	0
131	20241219	182600	59158935	2730	2730	2730	2730	0
132	20241219	182500	59158935	2730	2730	2730	2730	0
133	20241219	182400	59158935	2730	2730	2730	2730	0
134	20241219	182300	59158935	2730	2730	2730	2730	0
135	20241219	182200	59158935	2730	2730	2730	2730	0
136	20241219	182100	59158935	2730	2730	2730	2730	0
137	20241219	182000	59158935	2730	2730	2730	2730	0
138	20241219	181900	59158935	2730	2730	2730	2730	0
139	20241219	181800	59158935	2730	2730	2730	2730	0
140	20241219	181700	59158935	2730	2730	2730	2730	0
141	20241219	181600	59158935	2730	2730	2730	2730	0
142	20241219	181500	59158935	2730	2730	2730	2730	0
143	20241219	181400	59158935	2730	2730	2730	2730	0
144	20241219	181300	59158935	2730	2730	2730	2730	0
145	20241219	181200	59158935	2730	2730	2730	2730	0
146	20241219	181100	59158935	2730	2730	2730	2730	0
147	20241219	181000	59158935	2730	2730	2730	2730	0
148	20241219	180900	59158935	2730	2730	2730	2730	0
149	20241219	180800	59158935	2730	2730	2730	2730	0
150	20241219	180700	59158935	2730	2730	2730	2730	0
151	20241219	180600	59158935	2730	2730	2730	2730	0
152	20241219	180500	59158935	2730	2730	2730	2730	96
153	20241219	180400	59158935	2730	2730	2730	2730	0
154	20241219	180300	59158935	2730	2730	2730	2730	0
155	20241219	180200	59158935	2730	2730	2730	2730	0
156	20241219	180100	59158935	2730	2730	2730	2730	0
157	20241219	180000	59158935	2730	2730	2730	2730	0
158	20241219	175900	59158935	2730	2730	2730	2730	0
159	20241219	175800	59158935	2730	2730	2730	2730	0
160	20241219	175700	59158935	2730	2730	2730	2730	0
161	20241219	175600	59158935	2730	2730	2730	2730	0
162	20241219	175500	59158935	2730	2730	2730	2730	0
163	20241219	175400	59158935	2730	2730	2730	2730	0
164	20241219	175300	59158935	2730	2730	2730	2730	0
165	20241219	175200	59158935	2730	2730	2730	2730	0
166	20241219	175100	59158935	2730	2730	2730	2730	0
167	20241219	175000	59158935	2730	2730	2730	2730	0
168	20241219	174900	59158935	2730	2730	2730	2730	0
169	20241219	174800	59158935	2730	2730	2730	2730	0
170	20241219	174700	59158935	2730	2730	2730	2730	0
171	20241219	174600	59158935	2730	2730	2730	2730	0
172	20241219	174500	59158935	2730	2730	2730	2730	0
173	20241219	174400	59158935	2730	2730	2730	2730	0
174	20241219	174300	59158935	2730	2730	2730	2730	0
175	20241219	174200	59158935	2730	2730	2730	2730	0
176	20241219	174100	59158935	2730	2730	2730	2730	0
177	20241219	174000	59158935	2730	2730	2730	2730	0
178	20241219	173900	59158935	2730	2730	2730	2730	0
179	20241219	173800	59158935	2730	2730	2730	2730	0
180	20241219	173700	59158935	2730	2730	2730	2730	0
181	20241219	173600	59158935	2730	2730	2730	2730	0
182	20241219	173500	59158935	2730	2730	2730	2730	96
183	20241219	173400	59158935	2730	2730	2730	2730	0
184	20241219	173300	59158935	2730	2730	2730	2730	0
185	20241219	173200	59158935	2730	2730	2730	2730	0
186	20241219	173100	59158935	2730	2730	2730	2730	0
187	20241219	173000	59158935	2730	2730	2730	2730	0
188	20241219	172900	59158935	2730	2730	2730	2730	0
189	20241219	172800	59158935	2730	2730	2730	2730	0
190	20241219	172700	59158935	2730	2730	2730	2730	0
191	20241219	172600	59158935	2730	2730	2730	2730	0
192	20241219	172500	59158935	2730	2730	2730	2730	0
193	20241219	172400	59158935	2730	2730	2730	2730	0
194	20241219	172300	59158935	2730	2730	2730	2730	0
195	20241219	172200	59158935	2730	2730	2730	2730	0
196	20241219	172100	59158935	2730	2730	2730	2730	0
197	20241219	172000	59158935	2730	2730	2730	2730	0
198	20241219	171900	59158935	2730	2730	2730	2730	0
199	20241219	171800	59158935	2730	2730	2730	2730	0
200	20241219	171700	59158935	2730	2730	2730	2730	0
201	20241219	171600	59158935	2730	2730	2730	2730	0
202	20241219	171500	59158935	2730	2730	2730	2730	0
203	20241219	171400	59158935	2730	2730	2730	2730	0
204	20241219	171300	59158935	2730	2730	2730	2730	0
205	20241219	171200	59158935	2730	2730	2730	2730	0
206	20241219	171100	59158935	2730	2730	2730	2730	0
207	20241219	171000	59158935	2730	2730	2730	2730	0
208	20241219	170900	59158935	2730	2730	2730	2730	0
209	20241219	170800	59158935	2730	2730	2730	2730	0
210	20241219	170700	59158935	2730	2730	2730	2730	0
211	20241219	170600	59158935	2730	2730	2730	2730	0
212	20241219	170500	59158935	2730	2730	2730	2730	96
213	20241219	170400	59158935	2730	2730	2730	2730	0
214	20241219	170300	59158935	2730	2730	2730	2730	0
215	20241219	170200	59158935	2730	2730	2730	2730	0
216	20241219	170100	59158935	2730	2730	2730	2730	0
217	20241219	170000	59158935	2730	2730	2730	2730	0
218	20241219	165900	59158935	2730	2730	2730	2730	0
219	20241219	165800	59158935	2730	2730	2730	2730	0
220	20241219	165700	59158935	2730	2730	2730	2730	0
221	20241219	165600	59158935	2730	2730	2730	2730	0
222	20241219	165500	59158935	2730	2730	2730	2730	0
223	20241219	165400	59158935	2730	2730	2730	2730	0
224	20241219	165300	59158935	2730	2730	2730	2730	0
225	20241219	165200	59158935	2730	2730	2730	2730	0
226	20241219	165100	59158935	2730	2730	2730	2730	0
227	20241219	165000	59158935	2730	2730	2730	2730	0
228	20241219	164900	59158935	2730	2730	2730	2730	0
229	20241219	164800	59158935	2730	2730	2730	2730	0
230	20241219	164700	59158935	2730	2730	2730	2730	0
231	20241219	164600	59158935	2730	2730	2730	2730	0
232	20241219	164500	59158935	2730	2730	2730	2730	0
233	20241219	164400	59158935	2730	2730	2730	2730	0
234	20241219	164300	59158935	2730	2730	2730	2730	0
235	20241219	164200	59158935	2730	2730	2730	2730	0
236	20241219	164100	59158935	2730	2730	2730	2730	0
237	20241219	164000	59158935	2730	2730	2730	2730	0
238	20241219	163900	59158935	2730	2730	2730	2730	0
239	20241219	163800	59158935	2730	2730	2730	2730	0
240	20241219	163700	59158935	2730	2730	2730	2730	0
241	20241219	163600	59158935	2730	2730	2730	2730	0
242	20241219	163500	59158935	2730	2730	2730	2730	96
243	20241219	163400	59158935	2730	2730	2730	2730	0
244	20241219	163300	59158935	2730	2730	2730	2730	0
245	20241219	163200	59158935	2730	2730	2730	2730	0
246	20241219	163100	59158935	2730	2730	2730	2730	0
247	20241219	163000	59158935	2730	2730	2730	2730	0
248	20241219	162900	59158935	2730	2730	2730	2730	0
249	20241219	162800	59158935	2730	2730	2730	2730	0
250	20241219	162700	59158935	2730	2730	2730	2730	0
251	20241219	162600	59158935	2730	2730	2730	2730	0
252	20241219	162500	59158935	2730	2730	2730	2730	0
253	20241219	162400	59158935	2730	2730	2730	2730	0
254	20241219	162300	59158935	2730	2730	2730	2730	0
255	20241219	162200	59158935	2730	2730	2730	2730	0
256	20241219	162100	59158935	2730	2730	2730	2730	0
257	20241219	162000	59158935	2730	2730	2730	2730	0
258	20241219	161900	59158935	2730	2730	2730	2730	0
259	20241219	161800	59158935	2730	2730	2730	2730	0
260	20241219	161700	59158935	2730	2730	2730	2730	0
261	20241219	161600	59158935	2730	2730	2730	2730	0
262	20241219	161500	59158935	2730	2730	2730	2730	0
263	20241219	161400	59158935	2730	2730	2730	2730	0
264	20241219	161300	59158935	2730	2730	2730	2730	0
265	20241219	161200	59158935	2730	2730	2730	2730	0
266	20241219	161100	59158935	2730	2730	2730	2730	0
267	20241219	161000	59158935	2730	2730	2730	2730	0
268	20241219	160900	59158935	2730	2730	2730	2730	0
269	20241219	160800	59158935	2730	2730	2730	2730	0
270	20241219	160700	59158935	2730	2730	2730	2730	0
271	20241219	160600	59158935	2730	2730	2730	2730	0
272	20241219	160500	59158935	2730	2730	2730	2730	96
273	20241219	160400	59158935	2730	2730	2730	2730	0
274	20241219	160300	59158935	2730	2730	2730	2730	0
275	20241219	160200	59158935	2730	2730	2730	2730	0
276	20241219	160100	59158935	2730	2730	2730	2730	0
277	20241219	160000	59158935	2730	2730	2730	2730	0
278	20241219	155900	59158935	2730	2730	2730	2730	0
279	20241219	155800	59158935	2730	2730	2730	2730	0
280	20241219	155700	59158935	2730	2730	2730	2730	0
281	20241219	155600	59158935	2730	2730	2730	2730	0
282	20241219	155500	59158935	2730	2730	2730	2730	0
283	20241219	155400	59158935	2730	2730	2730	2730	0
284	20241219	155300	59158935	2730	2730	2730	2730	0
285	20241219	155200	59158935	2730	2730	2730	2730	0
286	20241219	155100	59158935	2730	2730	2730	2730	0
287	20241219	155000	59158935	2730	2730	2730	2730	0
288	20241219	154900	59158935	2730	2730	2730	2730	0
289	20241219	154800	59158935	2730	2730	2730	2730	0
290	20241219	154700	59158935	2730	2730	2730	2730	0
291	20241219	154600	59158935	2730	2730	2730	2730	0
292	20241219	154500	59158935	2730	2730	2730	2730	0
293	20241219	154400	59158935	2730	2730	2730	2730	0
294	20241219	154300	59158935	2730	2730	2730	2730	0
295	20241219	154200	59158935	2730	2730	2730	2730	0
296	20241219	154100	59158935	2730	2730	2730	2730	0
297	20241219	154000	59158935	2730	2730	2730	2730	0
298	20241219	153900	59158935	2730	2730	2730	2730	0
299	20241219	153800	59158935	2730	2730	2730	2730	0
300	20241219	153700	59158935	2730	2730	2730	2730	0
301	20241219	153600	59158935	2730	2730	2730	2730	0
302	20241219	153500	59158935	2730	2730	2730	2730	96
303	20241219	153400	59158935	2730	2730	2730	2730	0
304	20241219	153300	59158935	2730	2730	2730	2730	0
305	20241219	153200	59158935	2730	2730	2730	2730	0
306	20241219	153100	59158935	2730	2730	2730	2730	0
307	20241219	153000	59158935	2730	2730	2730	2730	96
308	20241219	152900	58896855	2725	2725	2725	2725	0
309	20241219	152800	58896855	2725	2725	2725	2725	0
310	20241219	152700	58896855	2725	2725	2725	2725	0
311	20241219	152600	58896855	2725	2725	2725	2725	0
312	20241219	152500	58896855	2725	2725	2725	2725	0
313	20241219	152400	58896855	2725	2725	2725	2725	0
314	20241219	152300	58896855	2725	2725	2725	2725	0
315	20241219	152200	58896855	2725	2725	2725	2725	0
316	20241219	152100	58896855	2725	2725	2725	2725	0
317	20241219	152000	58896855	2725	2725	2725	2725	0
318	20241219	151900	58896855	2725	2725	2725	2725	292
319	20241219	151800	58101155	2725	2725	2725	2725	112
320	20241219	151700	57795955	2725	2725	2725	2725	302
321	20241219	151600	56973005	2725	2725	2725	2725	96
322	20241219	151500	56711405	2725	2725	2725	2725	1391
323	20241219	151400	52920930	2725	2725	2725	2725	0
324	20241219	151300	52920930	2725	2725	2725	2725	1
325	20241219	151200	52918205	2725	2725	2725	2725	0
326	20241219	151100	52918205	2725	2725	2725	2725	0
327	20241219	151000	52918205	2725	2725	2725	2725	2
328	20241219	150900	52912755	2720	2720	2720	2720	0
329	20241219	150800	52912755	2720	2720	2720	2720	0
330	20241219	150700	52912755	2720	2720	2720	2720	0
331	20241219	150600	52912755	2720	2720	2720	2720	0
332	20241219	150500	52912755	2720	2720	2720	2720	0
333	20241219	150400	52912755	2720	2720	2720	2720	123
334	20241219	150300	52578195	2700	2700	2700	2700	43
335	20241219	150200	52462095	2695	2695	2695	2695	0
336	20241219	150100	52462095	2695	2695	2695	2695	0
337	20241219	150000	52462095	2695	2695	2695	2695	1
338	20241219	145900	52459400	2690	2690	2690	2690	0
339	20241219	145800	52459400	2690	2690	2690	2690	0
340	20241219	145700	52459400	2690	2690	2690	2690	0
341	20241219	145600	52459400	2690	2690	2690	2690	0
342	20241219	145500	52459400	2690	2690	2690	2690	0
343	20241219	145400	52459400	2690	2690	2690	2690	2
344	20241219	145300	52454020	2700	2700	2700	2700	0
345	20241219	145200	52454020	2700	2700	2700	2700	0
346	20241219	145100	52454020	2700	2700	2700	2700	0
347	20241219	145000	52454020	2700	2700	2700	2700	0
348	20241219	144900	52454020	2700	2700	2700	2700	19
349	20241219	144800	52402720	2725	2725	2725	2725	0
350	20241219	144700	52402720	2725	2725	2725	2725	0
351	20241219	144600	52402720	2725	2725	2725	2725	0
352	20241219	144500	52402720	2725	2725	2725	2725	0
353	20241219	144400	52402720	2725	2725	2725	2725	0
354	20241219	144300	52402720	2725	2725	2725	2725	0
355	20241219	144200	52402720	2725	2725	2725	2725	0
356	20241219	144100	52402720	2725	2725	2725	2725	0
357	20241219	144000	52402720	2725	2725	2725	2725	0
358	20241219	143900	52402720	2725	2725	2725	2725	0
359	20241219	143800	52402720	2725	2725	2725	2725	3
360	20241219	143700	52394545	2730	2730	2730	2730	0
361	20241219	143600	52394545	2730	2730	2730	2730	0
362	20241219	143500	52394545	2730	2730	2730	2730	0
363	20241219	143400	52394545	2730	2730	2730	2730	0
364	20241219	143300	52394545	2730	2730	2730	2730	0
365	20241219	143200	52394545	2730	2730	2730	2730	0
366	20241219	143100	52394545	2730	2730	2730	2730	0
367	20241219	143000	52394545	2730	2730	2730	2730	0
368	20241219	142900	52394545	2730	2730	2730	2730	0
369	20241219	142800	52394545	2730	2730	2730	2730	0
370	20241219	142700	52394545	2730	2730	2730	2730	0
371	20241219	142600	52394545	2730	2730	2730	2730	0
372	20241219	142500	52394545	2730	2730	2730	2730	0
373	20241219	142400	52394545	2730	2730	2730	2730	0
374	20241219	142300	52394545	2730	2730	2730	2730	0
375	20241219	142200	52394545	2730	2730	2730	2730	0
376	20241219	142100	52394545	2730	2730	2730	2730	0
377	20241219	142000	52394545	2730	2730	2730	2730	0
378	20241219	141900	52394545	2730	2730	2730	2730	0
379	20241219	141800	52394545	2730	2730	2730	2730	0
380	20241219	141700	52394545	2730	2730	2730	2730	1
381	20241219	141600	52391815	2735	2690	2735	2690	139
382	20241219	141500	52014210	2690	2690	2690	2690	0
383	20241219	141400	52014210	2690	2690	2690	2690	0
384	20241219	141300	52014210	2690	2690	2690	2690	0
385	20241219	141200	52014210	2690	2690	2690	2690	0
386	20241219	141100	52014210	2690	2690	2690	2690	0
387	20241219	141000	52014210	2690	2690	2690	2690	0
388	20241219	140900	52014210	2690	2690	2690	2690	0
389	20241219	140800	52014210	2690	2690	2690	2690	0
390	20241219	140700	52014210	2690	2690	2690	2690	0
391	20241219	140600	52014210	2690	2690	2690	2690	0
392	20241219	140500	52014210	2690	2690	2690	2690	0
393	20241219	140400	52014210	2690	2690	2690	2690	73
394	20241219	140300	51817840	2690	2690	2690	2690	0
395	20241219	140200	51817840	2690	2690	2690	2690	0
396	20241219	140100	51817840	2690	2690	2690	2690	0
397	20241219	140000	51817840	2690	2690	2690	2690	0
398	20241219	135900	51817840	2690	2690	2690	2690	0
399	20241219	135800	51817840	2690	2690	2690	2690	0
400	20241219	135700	51817840	2690	2690	2690	2690	0
401	20241219	135600	51817840	2690	2690	2690	2690	0
402	20241219	135500	51817840	2690	2690	2690	2690	0
403	20241219	135400	51817840	2690	2690	2690	2690	0
404	20241219	135300	51817840	2690	2690	2690	2690	0
405	20241219	135200	51817840	2690	2690	2690	2690	0
406	20241219	135100	51817840	2690	2690	2690	2690	0
407	20241219	135000	51817840	2690	2690	2690	2690	0
408	20241219	134900	51817840	2690	2690	2690	2690	0
409	20241219	134800	51817840	2690	2690	2690	2690	0
410	20241219	134700	51817840	2690	2690	2690	2690	0
411	20241219	134600	51817840	2690	2690	2690	2690	0
412	20241219	134500	51817840	2690	2690	2690	2690	0
413	20241219	134400	51817840	2690	2690	2690	2690	100
414	20241219	134300	51548840	2690	2690	2690	2690	0
415	20241219	134200	51548840	2690	2690	2690	2690	88
416	20241219	134100	51312120	2690	2690	2690	2690	0
417	20241219	134000	51312120	2690	2690	2690	2690	0
418	20241219	133900	51312120	2690	2690	2690	2690	0
419	20241219	133800	51312120	2690	2690	2690	2690	0
420	20241219	133700	51312120	2690	2690	2690	2690	0
421	20241219	133600	51312120	2690	2690	2690	2690	0
422	20241219	133500	51312120	2690	2690	2690	2690	0
423	20241219	133400	51312120	2690	2690	2690	2690	0
424	20241219	133300	51312120	2690	2690	2690	2690	16
425	20241219	133200	51269080	2715	2715	2715	2715	0
426	20241219	133100	51269080	2715	2715	2715	2715	0
427	20241219	133000	51269080	2715	2715	2715	2715	0
428	20241219	132900	51269080	2715	2715	2715	2715	0
429	20241219	132800	51269080	2715	2715	2715	2715	0
430	20241219	132700	51269080	2715	2715	2715	2715	0
431	20241219	132600	51269080	2715	2715	2715	2715	0
432	20241219	132500	51269080	2715	2715	2715	2715	0
433	20241219	132400	51269080	2715	2715	2715	2715	0
434	20241219	132300	51269080	2715	2715	2715	2715	0
435	20241219	132200	51269080	2715	2715	2715	2715	0
436	20241219	132100	51269080	2715	2715	2715	2715	0
437	20241219	132000	51269080	2715	2715	2715	2715	0
438	20241219	131900	51269080	2715	2715	2715	2715	0
439	20241219	131800	51269080	2715	2715	2715	2715	0
440	20241219	131700	51269080	2715	2715	2715	2715	0
441	20241219	131600	51269080	2715	2715	2715	2715	0
442	20241219	131500	51269080	2715	2715	2715	2715	0
443	20241219	131400	51269080	2715	2715	2715	2715	0
444	20241219	131300	51269080	2715	2715	2715	2715	0
445	20241219	131200	51269080	2715	2715	2715	2715	0
446	20241219	131100	51269080	2715	2715	2715	2715	0
447	20241219	131000	51269080	2715	2715	2715	2715	0
448	20241219	130900	51269080	2715	2715	2715	2715	0
449	20241219	130800	51269080	2715	2695	2715	2690	33
450	20241219	130700	51180135	2715	2715	2715	2715	0
451	20241219	130600	51180135	2715	2715	2715	2715	0
452	20241219	130500	51180135	2715	2715	2715	2715	0
453	20241219	130400	51180135	2715	2715	2715	2715	0
454	20241219	130300	51180135	2715	2715	2715	2715	0
455	20241219	130200	51180135	2715	2715	2715	2715	0
456	20241219	130100	51180135	2715	2715	2715	2715	0
457	20241219	130000	51180135	2715	2715	2715	2715	0
458	20241219	125900	51180135	2715	2715	2715	2715	0
459	20241219	125800	51180135	2715	2715	2715	2715	0
460	20241219	125700	51180135	2715	2715	2715	2715	0
461	20241219	125600	51180135	2715	2715	2715	2715	0
462	20241219	125500	51180135	2715	2715	2715	2715	0
463	20241219	125400	51180135	2715	2715	2715	2715	0
464	20241219	125300	51180135	2715	2715	2715	2715	0
465	20241219	125200	51180135	2715	2715	2715	2715	0
466	20241219	125100	51180135	2715	2715	2715	2715	0
467	20241219	125000	51180135	2715	2715	2715	2715	0
468	20241219	124900	51180135	2715	2715	2715	2715	0
469	20241219	124800	51180135	2715	2715	2715	2715	0
470	20241219	124700	51180135	2715	2715	2715	2715	0
471	20241219	124600	51180135	2715	2715	2715	2715	0
472	20241219	124500	51180135	2715	2715	2715	2715	0
473	20241219	124400	51180135	2715	2715	2715	2715	0
474	20241219	124300	51180135	2715	2715	2715	2715	0
475	20241219	124200	51180135	2715	2715	2715	2715	0
476	20241219	124100	51180135	2715	2715	2715	2715	0
477	20241219	124000	51180135	2715	2715	2715	2715	0
478	20241219	123900	51180135	2715	2715	2715	2715	0
479	20241219	123800	51180135	2715	2715	2715	2715	0
480	20241219	123700	51180135	2715	2715	2715	2715	0
481	20241219	123600	51180135	2715	2715	2715	2715	0
482	20241219	123500	51180135	2715	2715	2715	2715	0
483	20241219	123400	51180135	2715	2715	2715	2715	0
484	20241219	123300	51180135	2715	2715	2715	2715	0
485	20241219	123200	51180135	2715	2715	2715	2715	0
486	20241219	123100	51180135	2715	2715	2715	2715	0
487	20241219	123000	51180135	2715	2715	2715	2715	0
488	20241219	122900	51180135	2715	2715	2715	2715	0
489	20241219	122800	51180135	2715	2715	2715	2715	0
490	20241219	122700	51180135	2715	2715	2715	2715	1
491	20241219	122600	51177420	2720	2720	2720	2720	0
492	20241219	122500	51177420	2720	2720	2720	2720	0
493	20241219	122400	51177420	2720	2720	2720	2720	0
494	20241219	122300	51177420	2720	2720	2720	2720	0
495	20241219	122200	51177420	2720	2720	2720	2720	0
496	20241219	122100	51177420	2720	2720	2720	2720	13
497	20241219	122000	51142060	2720	2720	2720	2720	0
498	20241219	121900	51142060	2720	2720	2720	2720	0
499	20241219	121800	51142060	2720	2720	2720	2720	0
500	20241219	121700	51142060	2720	2720	2720	2720	6
501	20241219	121600	51125740	2725	2725	2725	2720	7
502	20241219	121500	51106670	2725	2730	2730	2725	51
503	20241219	121400	50967690	2735	2735	2735	2735	0
504	20241219	121300	50967690	2735	2735	2735	2735	14
505	20241219	121200	50929400	2735	2735	2745	2735	20
506	20241219	121100	50874540	2745	2745	2745	2745	10
507	20241219	121000	50847090	2745	2745	2745	2745	0
508	20241219	120900	50847090	2745	2745	2745	2745	0
509	20241219	120800	50847090	2745	2745	2745	2745	0
510	20241219	120700	50847090	2745	2745	2745	2745	0
511	20241219	120600	50847090	2745	2745	2745	2745	9
512	20241219	120500	50822385	2745	2745	2745	2745	0
513	20241219	120400	50822385	2745	2745	2745	2745	0
514	20241219	120300	50822385	2745	2745	2745	2745	0
515	20241219	120200	50822385	2745	2745	2745	2745	6
516	20241219	120100	50805915	2750	2750	2750	2750	275
517	20241219	120000	50049665	2745	2745	2745	2745	146
518	20241219	115900	49648895	2740	2740	2740	2740	40
519	20241219	115800	49539295	2735	2735	2735	2735	0
520	20241219	115700	49539295	2735	2735	2735	2735	0
521	20241219	115600	49539295	2735	2735	2735	2735	79
522	20241219	115500	49323230	2730	2730	2730	2730	0
523	20241219	115400	49323230	2730	2730	2730	2730	0
524	20241219	115300	49323230	2730	2725	2730	2725	70
525	20241219	115200	49132380	2720	2720	2720	2720	149
526	20241219	115100	48727100	2720	2720	2720	2720	0
527	20241219	115000	48727100	2720	2720	2720	2720	0
528	20241219	114900	48727100	2720	2715	2720	2715	2108
529	20241219	114800	43002925	2715	2715	2715	2715	2
530	20241219	114700	42997495	2715	2715	2715	2715	0
531	20241219	114600	42997495	2715	2715	2715	2715	0
532	20241219	114500	42997495	2715	2715	2715	2715	0
533	20241219	114400	42997495	2715	2715	2715	2715	0
534	20241219	114300	42997495	2715	2715	2715	2715	0
535	20241219	114200	42997495	2715	2715	2715	2715	0
536	20241219	114100	42997495	2715	2710	2715	2710	227
537	20241219	114000	42381240	2715	2715	2715	2715	0
538	20241219	113900	42381240	2715	2715	2715	2715	0
539	20241219	113800	42381240	2715	2715	2715	2715	0
540	20241219	113700	42381240	2715	2715	2715	2715	0
541	20241219	113600	42381240	2715	2715	2715	2715	0
542	20241219	113500	42381240	2715	2715	2715	2715	0
543	20241219	113400	42381240	2715	2715	2715	2715	0
544	20241219	113300	42381240	2715	2715	2715	2715	0
545	20241219	113200	42381240	2715	2715	2715	2715	0
546	20241219	113100	42381240	2715	2715	2715	2715	1
547	20241219	113000	42378525	2715	2715	2715	2715	0
548	20241219	112900	42378525	2715	2715	2715	2715	375
549	20241219	112800	41360400	2715	2715	2715	2715	0
550	20241219	112700	41360400	2715	2715	2715	2715	0
551	20241219	112600	41360400	2715	2715	2715	2715	29
552	20241219	112500	41281665	2715	2715	2715	2715	0
553	20241219	112400	41281665	2715	2715	2715	2715	0
554	20241219	112300	41281665	2715	2715	2715	2715	0
555	20241219	112200	41281665	2715	2715	2715	2715	0
556	20241219	112100	41281665	2715	2715	2715	2715	0
557	20241219	112000	41281665	2715	2715	2715	2715	292
558	20241219	111900	40488885	2715	2715	2715	2715	0
559	20241219	111800	40488885	2715	2715	2715	2715	0
560	20241219	111700	40488885	2715	2715	2715	2715	1
561	20241219	111600	40486170	2710	2710	2710	2710	0
562	20241219	111500	40486170	2710	2690	2710	2690	148
563	20241219	111400	40085110	2690	2690	2690	2690	0
564	20241219	111300	40085110	2690	2690	2690	2690	4
565	20241219	111200	40074350	2710	2710	2710	2710	0
566	20241219	111100	40074350	2710	2710	2710	2710	0
567	20241219	111000	40074350	2710	2710	2710	2710	2
568	20241219	110900	40068930	2690	2690	2690	2690	75
569	20241219	110800	39867180	2710	2710	2710	2710	236
570	20241219	110700	39227620	2710	2710	2710	2710	0
571	20241219	110600	39227620	2710	2710	2710	2710	11
572	20241219	110500	39197810	2710	2710	2710	2710	0
573	20241219	110400	39197810	2710	2710	2710	2710	406
574	20241219	110300	38097550	2710	2710	2710	2710	193
575	20241219	110200	37574520	2710	2710	2710	2710	86
576	20241219	110100	37341460	2715	2715	2715	2715	0
577	20241219	110000	37341460	2715	2715	2715	2715	0
578	20241219	105900	37341460	2715	2715	2715	2715	200
579	20241219	105800	36798460	2715	2715	2715	2715	0
580	20241219	105700	36798460	2715	2715	2715	2715	224
581	20241219	105600	36190300	2715	2715	2715	2715	0
582	20241219	105500	36190300	2715	2715	2715	2715	0
583	20241219	105400	36190300	2715	2715	2715	2715	0
584	20241219	105300	36190300	2715	2715	2715	2715	0
585	20241219	105200	36190300	2715	2715	2715	2715	0
586	20241219	105100	36190300	2715	2715	2715	2715	0
587	20241219	105000	36190300	2715	2715	2715	2715	0
588	20241219	104900	36190300	2715	2715	2715	2715	297
589	20241219	104800	35383945	2715	2715	2715	2715	0
590	20241219	104700	35383945	2715	2715	2715	2715	0
591	20241219	104600	35383945	2715	2715	2715	2715	0
592	20241219	104500	35383945	2715	2715	2715	2715	0
593	20241219	104400	35383945	2715	2715	2715	2715	0
594	20241219	104300	35383945	2715	2715	2715	2715	0
595	20241219	104200	35383945	2715	2715	2715	2715	291
596	20241219	104100	34593880	2720	2720	2720	2720	0
597	20241219	104000	34593880	2720	2720	2720	2720	0
598	20241219	103900	34593880	2720	2720	2720	2720	0
599	20241219	103800	34593880	2720	2720	2720	2720	0
600	20241219	103700	34593880	2720	2715	2720	2715	220
601	20241219	103600	33995565	2700	2700	2700	2700	50
602	20241219	103500	33860565	2700	2700	2700	2700	0
603	20241219	103400	33860565	2700	2700	2700	2700	0
604	20241219	103300	33860565	2700	2700	2700	2700	0
605	20241219	103200	33860565	2700	2700	2700	2700	0
606	20241219	103100	33860565	2700	2700	2700	2700	0
607	20241219	103000	33860565	2700	2700	2700	2700	200
608	20241219	102900	33320565	2700	2700	2700	2700	3
609	20241219	102800	33312465	2700	2700	2700	2700	0
610	20241219	102700	33312465	2700	2705	2705	2700	22
611	20241219	102600	33253035	2705	2705	2705	2705	78
612	20241219	102500	33042045	2720	2720	2720	2720	229
613	20241219	102400	32419165	2720	2720	2720	2720	0
614	20241219	102300	32419165	2720	2720	2720	2720	1
615	20241219	102200	32416445	2705	2705	2705	2705	0
616	20241219	102100	32416445	2705	2705	2705	2705	0
617	20241219	102000	32416445	2705	2705	2705	2705	16
618	20241219	101900	32373165	2720	2720	2720	2720	0
619	20241219	101800	32373165	2720	2710	2720	2710	338
620	20241219	101700	31453945	2710	2710	2710	2710	16
621	20241219	101600	31410585	2710	2710	2710	2710	0
622	20241219	101500	31410585	2710	2710	2710	2710	132
623	20241219	101400	31052865	2720	2710	2720	2710	350
624	20241219	101300	30101865	2710	2710	2710	2710	210
625	20241219	101200	29532765	2710	2710	2710	2710	1239
626	20241219	101100	26175075	2720	2710	2720	2710	510
627	20241219	101000	24789065	2720	2720	2720	2720	0
628	20241219	100900	24789065	2720	2720	2720	2720	0
629	20241219	100800	24789065	2720	2720	2720	2720	0
630	20241219	100700	24789065	2720	2715	2720	2715	222
631	20241219	100600	24185250	2715	2715	2715	2715	40
632	20241219	100500	24076650	2710	2710	2710	2710	0
633	20241219	100400	24076650	2710	2710	2710	2710	160
634	20241219	100300	23643050	2705	2705	2705	2705	100
635	20241219	100200	23372550	2700	2700	2700	2700	13
636	20241219	100100	23337450	2705	2705	2705	2705	0
637	20241219	100000	23337450	2705	2705	2705	2705	0
638	20241219	095900	23337450	2705	2705	2705	2705	0
639	20241219	095800	23337450	2705	2705	2705	2705	1
640	20241219	095700	23334745	2685	2685	2685	2685	0
641	20241219	095600	23334745	2685	2685	2685	2685	0
642	20241219	095500	23334745	2685	2685	2685	2685	0
643	20241219	095400	23334745	2685	2705	2705	2685	514
644	20241219	095300	21948375	2705	2705	2705	2705	0
645	20241219	095200	21948375	2705	2705	2705	2705	0
646	20241219	095100	21948375	2705	2705	2705	2705	0
647	20241219	095000	21948375	2705	2705	2705	2705	0
648	20241219	094900	21948375	2705	2700	2705	2700	219
649	20241219	094800	21356575	2700	2700	2700	2700	343
650	20241219	094700	20430475	2705	2705	2705	2705	0
651	20241219	094600	20430475	2705	2705	2705	2705	0
652	20241219	094500	20430475	2705	2705	2705	2705	254
653	20241219	094400	19743405	2705	2705	2705	2705	0
654	20241219	094300	19743405	2705	2705	2705	2705	3
655	20241219	094200	19735290	2705	2685	2705	2685	211
656	20241219	094100	19168735	2685	2685	2685	2685	0
657	20241219	094000	19168735	2685	2685	2685	2685	0
658	20241219	093900	19168735	2685	2685	2685	2685	0
659	20241219	093800	19168735	2685	2685	2685	2685	308
660	20241219	093700	18341755	2665	2665	2665	2665	33
661	20241219	093600	18253810	2680	2680	2680	2680	0
662	20241219	093500	18253810	2680	2675	2680	2675	233
663	20241219	093400	17629400	2685	2685	2685	2685	0
664	20241219	093300	17629400	2685	2685	2685	2685	204
665	20241219	093200	17081660	2665	2665	2665	2665	4
666	20241219	093100	17071000	2685	2685	2685	2685	0
667	20241219	093000	17071000	2685	2675	2685	2675	301
668	20241219	092900	16262945	2685	2685	2685	2685	20
669	20241219	092800	16209245	2675	2685	2685	2675	293
670	20241219	092700	15423940	2725	2730	2730	2725	366
671	20241219	092600	14426345	2730	2735	2735	2730	202
672	20241219	092500	13873880	2675	2730	2730	2675	47
673	20241219	092400	13747055	2710	2685	2710	2685	76
674	20241219	092300	13542075	2685	2655	2685	2655	160
675	20241219	092200	13117245	2655	2655	2655	2655	0
676	20241219	092100	13117245	2655	2655	2655	2655	0
677	20241219	092000	13117245	2655	2655	2655	2655	264
678	20241219	091900	12416325	2655	2655	2655	2655	1
679	20241219	091800	12413670	2625	2625	2625	2625	0
680	20241219	091700	12413670	2625	2625	2625	2625	0
681	20241219	091600	12413670	2625	2625	2625	2625	0
682	20241219	091500	12413670	2625	2625	2625	2625	549
683	20241219	091400	10972545	2650	2650	2650	2650	0
684	20241219	091300	10972545	2650	2645	2650	2645	573
685	20241219	091200	9454100	2625	2625	2625	2625	0
686	20241219	091100	9454100	2625	2625	2625	2625	0
687	20241219	091000	9454100	2625	2625	2625	2625	0
688	20241219	090900	9454100	2625	2625	2625	2625	1
689	20241219	090800	9451475	2625	2625	2625	2625	400
690	20241219	090700	8401475	2640	2640	2640	2640	0
691	20241219	090600	8401475	2640	2635	2640	2635	104
692	20241219	090500	8127195	2635	2625	2635	2620	290
693	20241219	090400	7366035	2630	2630	2630	2630	0
694	20241219	090300	7366035	2630	2630	2630	2630	1320
695	20241219	090200	3894435	2635	2635	2635	2635	0
696	20241219	090100	3894435	2635	2635	2635	2635	0
697	20241219	090000	3894435	2635	2650	2650	2635	1469