KissMeData/066670/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194600	21391795	2970	2970	2970	2970	63
3	20241219	194500	21391795	2970	2970	2970	2970	0
4	20241219	194400	21391795	2970	2970	2970	2970	0
5	20241219	194300	21391795	2970	2970	2970	2970	0
6	20241219	194200	21391795	2970	2970	2970	2970	0
7	20241219	194100	21391795	2970	2970	2970	2970	0
8	20241219	194000	21391795	2970	2970	2970	2970	0
9	20241219	193900	21391795	2970	2970	2970	2970	0
10	20241219	193800	21391795	2970	2970	2970	2970	0
11	20241219	193700	21391795	2970	2970	2970	2970	0
12	20241219	193600	21391795	2970	2970	2970	2970	0
13	20241219	193500	21391795	2970	2970	2970	2970	0
14	20241219	193400	21391795	2970	2970	2970	2970	0
15	20241219	193300	21391795	2970	2970	2970	2970	0
16	20241219	193200	21391795	2970	2970	2970	2970	0
17	20241219	193100	21391795	2970	2970	2970	2970	0
18	20241219	193000	21391795	2970	2970	2970	2970	0
19	20241219	192900	21391795	2970	2970	2970	2970	0
20	20241219	192800	21391795	2970	2970	2970	2970	0
21	20241219	192700	21391795	2970	2970	2970	2970	0
22	20241219	192600	21391795	2970	2970	2970	2970	0
23	20241219	192500	21391795	2970	2970	2970	2970	0
24	20241219	192400	21391795	2970	2970	2970	2970	0
25	20241219	192300	21391795	2970	2970	2970	2970	0
26	20241219	192200	21391795	2970	2970	2970	2970	0
27	20241219	192100	21391795	2970	2970	2970	2970	0
28	20241219	192000	21391795	2970	2970	2970	2970	0
29	20241219	191900	21391795	2970	2970	2970	2970	0
30	20241219	191800	21391795	2970	2970	2970	2970	0
31	20241219	191700	21391795	2970	2970	2970	2970	0
32	20241219	191600	21391795	2970	2970	2970	2970	63
33	20241219	191500	21391795	2970	2970	2970	2970	0
34	20241219	191400	21391795	2970	2970	2970	2970	0
35	20241219	191300	21391795	2970	2970	2970	2970	0
36	20241219	191200	21391795	2970	2970	2970	2970	0
37	20241219	191100	21391795	2970	2970	2970	2970	0
38	20241219	191000	21391795	2970	2970	2970	2970	0
39	20241219	190900	21391795	2970	2970	2970	2970	0
40	20241219	190800	21391795	2970	2970	2970	2970	0
41	20241219	190700	21391795	2970	2970	2970	2970	0
42	20241219	190600	21391795	2970	2970	2970	2970	0
43	20241219	190500	21391795	2970	2970	2970	2970	0
44	20241219	190400	21391795	2970	2970	2970	2970	0
45	20241219	190300	21391795	2970	2970	2970	2970	0
46	20241219	190200	21391795	2970	2970	2970	2970	0
47	20241219	190100	21391795	2970	2970	2970	2970	0
48	20241219	190000	21391795	2970	2970	2970	2970	0
49	20241219	185900	21391795	2970	2970	2970	2970	0
50	20241219	185800	21391795	2970	2970	2970	2970	0
51	20241219	185700	21391795	2970	2970	2970	2970	0
52	20241219	185600	21391795	2970	2970	2970	2970	0
53	20241219	185500	21391795	2970	2970	2970	2970	0
54	20241219	185400	21391795	2970	2970	2970	2970	0
55	20241219	185300	21391795	2970	2970	2970	2970	0
56	20241219	185200	21391795	2970	2970	2970	2970	0
57	20241219	185100	21391795	2970	2970	2970	2970	0
58	20241219	185000	21391795	2970	2970	2970	2970	0
59	20241219	184900	21391795	2970	2970	2970	2970	0
60	20241219	184800	21391795	2970	2970	2970	2970	0
61	20241219	184700	21391795	2970	2970	2970	2970	0
62	20241219	184600	21391795	2970	2970	2970	2970	63
63	20241219	184500	21391795	2970	2970	2970	2970	0
64	20241219	184400	21391795	2970	2970	2970	2970	0
65	20241219	184300	21391795	2970	2970	2970	2970	0
66	20241219	184200	21391795	2970	2970	2970	2970	0
67	20241219	184100	21391795	2970	2970	2970	2970	0
68	20241219	184000	21391795	2970	2970	2970	2970	0
69	20241219	183900	21391795	2970	2970	2970	2970	0
70	20241219	183800	21391795	2970	2970	2970	2970	0
71	20241219	183700	21391795	2970	2970	2970	2970	0
72	20241219	183600	21391795	2970	2970	2970	2970	0
73	20241219	183500	21391795	2970	2970	2970	2970	0
74	20241219	183400	21391795	2970	2970	2970	2970	0
75	20241219	183300	21391795	2970	2970	2970	2970	0
76	20241219	183200	21391795	2970	2970	2970	2970	0
77	20241219	183100	21391795	2970	2970	2970	2970	0
78	20241219	183000	21391795	2970	2970	2970	2970	0
79	20241219	182900	21391795	2970	2970	2970	2970	0
80	20241219	182800	21391795	2970	2970	2970	2970	0
81	20241219	182700	21391795	2970	2970	2970	2970	0
82	20241219	182600	21391795	2970	2970	2970	2970	0
83	20241219	182500	21391795	2970	2970	2970	2970	0
84	20241219	182400	21391795	2970	2970	2970	2970	0
85	20241219	182300	21391795	2970	2970	2970	2970	0
86	20241219	182200	21391795	2970	2970	2970	2970	0
87	20241219	182100	21391795	2970	2970	2970	2970	0
88	20241219	182000	21391795	2970	2970	2970	2970	0
89	20241219	181900	21391795	2970	2970	2970	2970	0
90	20241219	181800	21391795	2970	2970	2970	2970	0
91	20241219	181700	21391795	2970	2970	2970	2970	0
92	20241219	181600	21391795	2970	2970	2970	2970	63
93	20241219	181500	21391795	2970	2970	2970	2970	0
94	20241219	181400	21391795	2970	2970	2970	2970	0
95	20241219	181300	21391795	2970	2970	2970	2970	0
96	20241219	181200	21391795	2970	2970	2970	2970	0
97	20241219	181100	21391795	2970	2970	2970	2970	0
98	20241219	181000	21391795	2970	2970	2970	2970	0
99	20241219	180900	21391795	2970	2970	2970	2970	0
100	20241219	180800	21391795	2970	2970	2970	2970	0
101	20241219	180700	21391795	2970	2970	2970	2970	0
102	20241219	180600	21391795	2970	2970	2970	2970	0
103	20241219	180500	21391795	2970	2970	2970	2970	0
104	20241219	180400	21391795	2970	2970	2970	2970	0
105	20241219	180300	21391795	2970	2970	2970	2970	0
106	20241219	180200	21391795	2970	2970	2970	2970	0
107	20241219	180100	21391795	2970	2970	2970	2970	0
108	20241219	180000	21391795	2970	2970	2970	2970	0
109	20241219	175900	21391795	2970	2970	2970	2970	0
110	20241219	175800	21391795	2970	2970	2970	2970	0
111	20241219	175700	21391795	2970	2970	2970	2970	0
112	20241219	175600	21391795	2970	2970	2970	2970	0
113	20241219	175500	21391795	2970	2970	2970	2970	0
114	20241219	175400	21391795	2970	2970	2970	2970	0
115	20241219	175300	21391795	2970	2970	2970	2970	0
116	20241219	175200	21391795	2970	2970	2970	2970	0
117	20241219	175100	21391795	2970	2970	2970	2970	0
118	20241219	175000	21391795	2970	2970	2970	2970	0
119	20241219	174900	21391795	2970	2970	2970	2970	0
120	20241219	174800	21391795	2970	2970	2970	2970	0
121	20241219	174700	21391795	2970	2970	2970	2970	0
122	20241219	174600	21391795	2970	2970	2970	2970	63
123	20241219	174500	21391795	2970	2970	2970	2970	0
124	20241219	174400	21391795	2970	2970	2970	2970	0
125	20241219	174300	21391795	2970	2970	2970	2970	0
126	20241219	174200	21391795	2970	2970	2970	2970	0
127	20241219	174100	21391795	2970	2970	2970	2970	0
128	20241219	174000	21391795	2970	2970	2970	2970	0
129	20241219	173900	21391795	2970	2970	2970	2970	0
130	20241219	173800	21391795	2970	2970	2970	2970	0
131	20241219	173700	21391795	2970	2970	2970	2970	0
132	20241219	173600	21391795	2970	2970	2970	2970	0
133	20241219	173500	21391795	2970	2970	2970	2970	0
134	20241219	173400	21391795	2970	2970	2970	2970	0
135	20241219	173300	21391795	2970	2970	2970	2970	0
136	20241219	173200	21391795	2970	2970	2970	2970	0
137	20241219	173100	21391795	2970	2970	2970	2970	0
138	20241219	173000	21391795	2970	2970	2970	2970	0
139	20241219	172900	21391795	2970	2970	2970	2970	0
140	20241219	172800	21391795	2970	2970	2970	2970	0
141	20241219	172700	21391795	2970	2970	2970	2970	0
142	20241219	172600	21391795	2970	2970	2970	2970	0
143	20241219	172500	21391795	2970	2970	2970	2970	0
144	20241219	172400	21391795	2970	2970	2970	2970	0
145	20241219	172300	21391795	2970	2970	2970	2970	0
146	20241219	172200	21391795	2970	2970	2970	2970	0
147	20241219	172100	21391795	2970	2970	2970	2970	0
148	20241219	172000	21391795	2970	2970	2970	2970	0
149	20241219	171900	21391795	2970	2970	2970	2970	0
150	20241219	171800	21391795	2970	2970	2970	2970	0
151	20241219	171700	21391795	2970	2970	2970	2970	0
152	20241219	171600	21391795	2970	2970	2970	2970	63
153	20241219	171500	21391795	2970	2970	2970	2970	0
154	20241219	171400	21391795	2970	2970	2970	2970	0
155	20241219	171300	21391795	2970	2970	2970	2970	0
156	20241219	171200	21391795	2970	2970	2970	2970	0
157	20241219	171100	21391795	2970	2970	2970	2970	0
158	20241219	171000	21391795	2970	2970	2970	2970	0
159	20241219	170900	21391795	2970	2970	2970	2970	0
160	20241219	170800	21391795	2970	2970	2970	2970	0
161	20241219	170700	21391795	2970	2970	2970	2970	0
162	20241219	170600	21391795	2970	2970	2970	2970	0
163	20241219	170500	21391795	2970	2970	2970	2970	0
164	20241219	170400	21391795	2970	2970	2970	2970	0
165	20241219	170300	21391795	2970	2970	2970	2970	0
166	20241219	170200	21391795	2970	2970	2970	2970	0
167	20241219	170100	21391795	2970	2970	2970	2970	0
168	20241219	170000	21391795	2970	2970	2970	2970	0
169	20241219	165900	21391795	2970	2970	2970	2970	0
170	20241219	165800	21391795	2970	2970	2970	2970	0
171	20241219	165700	21391795	2970	2970	2970	2970	0
172	20241219	165600	21391795	2970	2970	2970	2970	0
173	20241219	165500	21391795	2970	2970	2970	2970	0
174	20241219	165400	21391795	2970	2970	2970	2970	0
175	20241219	165300	21391795	2970	2970	2970	2970	0
176	20241219	165200	21391795	2970	2970	2970	2970	0
177	20241219	165100	21391795	2970	2970	2970	2970	0
178	20241219	165000	21391795	2970	2970	2970	2970	0
179	20241219	164900	21391795	2970	2970	2970	2970	0
180	20241219	164800	21391795	2970	2970	2970	2970	0
181	20241219	164700	21391795	2970	2970	2970	2970	0
182	20241219	164600	21391795	2970	2970	2970	2970	63
183	20241219	164500	21391795	2970	2970	2970	2970	0
184	20241219	164400	21391795	2970	2970	2970	2970	0
185	20241219	164300	21391795	2970	2970	2970	2970	0
186	20241219	164200	21391795	2970	2970	2970	2970	0
187	20241219	164100	21391795	2970	2970	2970	2970	0
188	20241219	164000	21391795	2970	2970	2970	2970	0
189	20241219	163900	21391795	2970	2970	2970	2970	0
190	20241219	163800	21391795	2970	2970	2970	2970	0
191	20241219	163700	21391795	2970	2970	2970	2970	0
192	20241219	163600	21391795	2970	2970	2970	2970	0
193	20241219	163500	21391795	2970	2970	2970	2970	0
194	20241219	163400	21391795	2970	2970	2970	2970	0
195	20241219	163300	21391795	2970	2970	2970	2970	0
196	20241219	163200	21391795	2970	2970	2970	2970	0
197	20241219	163100	21391795	2970	2970	2970	2970	0
198	20241219	163000	21391795	2970	2970	2970	2970	0
199	20241219	162900	21391795	2970	2970	2970	2970	0
200	20241219	162800	21391795	2970	2970	2970	2970	0
201	20241219	162700	21391795	2970	2970	2970	2970	0
202	20241219	162600	21391795	2970	2970	2970	2970	0
203	20241219	162500	21391795	2970	2970	2970	2970	0
204	20241219	162400	21391795	2970	2970	2970	2970	0
205	20241219	162300	21391795	2970	2970	2970	2970	0
206	20241219	162200	21391795	2970	2970	2970	2970	0
207	20241219	162100	21391795	2970	2970	2970	2970	0
208	20241219	162000	21391795	2970	2970	2970	2970	0
209	20241219	161900	21391795	2970	2970	2970	2970	0
210	20241219	161800	21391795	2970	2970	2970	2970	0
211	20241219	161700	21391795	2970	2970	2970	2970	0
212	20241219	161600	21391795	2970	2970	2970	2970	63
213	20241219	161500	21391795	2970	2970	2970	2970	0
214	20241219	161400	21391795	2970	2970	2970	2970	0
215	20241219	161300	21391795	2970	2970	2970	2970	0
216	20241219	161200	21391795	2970	2970	2970	2970	0
217	20241219	161100	21391795	2970	2970	2970	2970	0
218	20241219	161000	21391795	2970	2970	2970	2970	0
219	20241219	160900	21391795	2970	2970	2970	2970	0
220	20241219	160800	21391795	2970	2970	2970	2970	0
221	20241219	160700	21391795	2970	2970	2970	2970	0
222	20241219	160600	21391795	2970	2970	2970	2970	0
223	20241219	160500	21391795	2970	2970	2970	2970	0
224	20241219	160400	21391795	2970	2970	2970	2970	0
225	20241219	160300	21391795	2970	2970	2970	2970	0
226	20241219	160200	21391795	2970	2970	2970	2970	0
227	20241219	160100	21391795	2970	2970	2970	2970	0
228	20241219	160000	21391795	2970	2970	2970	2970	0
229	20241219	155900	21391795	2970	2970	2970	2970	0
230	20241219	155800	21391795	2970	2970	2970	2970	0
231	20241219	155700	21391795	2970	2970	2970	2970	0
232	20241219	155600	21391795	2970	2970	2970	2970	0
233	20241219	155500	21391795	2970	2970	2970	2970	0
234	20241219	155400	21391795	2970	2970	2970	2970	0
235	20241219	155300	21391795	2970	2970	2970	2970	0
236	20241219	155200	21391795	2970	2970	2970	2970	0
237	20241219	155100	21391795	2970	2970	2970	2970	0
238	20241219	155000	21391795	2970	2970	2970	2970	0
239	20241219	154900	21391795	2970	2970	2970	2970	0
240	20241219	154800	21391795	2970	2970	2970	2970	0
241	20241219	154700	21391795	2970	2970	2970	2970	0
242	20241219	154600	21391795	2970	2970	2970	2970	63
243	20241219	154500	21391795	2970	2970	2970	2970	0
244	20241219	154400	21391795	2970	2970	2970	2970	0
245	20241219	154300	21391795	2970	2970	2970	2970	0
246	20241219	154200	21391795	2970	2970	2970	2970	0
247	20241219	154100	21391795	2970	2970	2970	2970	0
248	20241219	154000	21391795	2970	2970	2970	2970	0
249	20241219	153900	21391795	2970	2970	2970	2970	0
250	20241219	153800	21391795	2970	2970	2970	2970	0
251	20241219	153700	21391795	2970	2970	2970	2970	0
252	20241219	153600	21391795	2970	2970	2970	2970	0
253	20241219	153500	21391795	2970	2970	2970	2970	0
254	20241219	153400	21391795	2970	2970	2970	2970	0
255	20241219	153300	21391795	2970	2970	2970	2970	0
256	20241219	153200	21391795	2970	2970	2970	2970	0
257	20241219	153100	21391795	2970	2970	2970	2970	0
258	20241219	153000	21391795	2970	2970	2970	2970	63
259	20241219	152900	21204685	2980	2980	2980	2980	0
260	20241219	152800	21204685	2980	2980	2980	2980	0
261	20241219	152700	21204685	2980	2980	2980	2980	0
262	20241219	152600	21204685	2980	2980	2980	2980	0
263	20241219	152500	21204685	2980	2980	2980	2980	0
264	20241219	152400	21204685	2980	2980	2980	2980	0
265	20241219	152300	21204685	2980	2980	2980	2980	0
266	20241219	152200	21204685	2980	2980	2980	2980	0
267	20241219	152100	21204685	2980	2980	2980	2980	0
268	20241219	152000	21204685	2980	2980	2980	2980	0
269	20241219	151900	21204685	2980	2980	2980	2980	35
270	20241219	151800	21100385	2980	2980	2980	2980	20
271	20241219	151700	21040785	2980	2960	2980	2955	260
272	20241219	151600	20269715	2965	2965	2965	2965	1
273	20241219	151500	20266750	2965	2965	2965	2965	0
274	20241219	151400	20266750	2965	2965	2965	2965	0
275	20241219	151300	20266750	2965	2965	2965	2965	0
276	20241219	151200	20266750	2965	2965	2965	2965	1
277	20241219	151100	20263785	2980	2980	2980	2980	0
278	20241219	151000	20263785	2980	2980	2980	2980	2
279	20241219	150900	20257825	2975	2975	2980	2975	70
280	20241219	150800	20049485	2965	2965	2965	2965	77
281	20241219	150700	19821180	2980	2980	2980	2980	0
282	20241219	150600	19821180	2980	2980	2980	2980	0
283	20241219	150500	19821180	2980	2980	2980	2980	0
284	20241219	150400	19821180	2980	2980	2980	2980	0
285	20241219	150300	19821180	2980	2980	2980	2980	0
286	20241219	150200	19821180	2980	2980	2980	2980	0
287	20241219	150100	19821180	2980	2980	2980	2980	0
288	20241219	150000	19821180	2980	2980	2980	2980	0
289	20241219	145900	19821180	2980	2980	2980	2980	0
290	20241219	145800	19821180	2980	2980	2980	2980	0
291	20241219	145700	19821180	2980	2980	2980	2980	0
292	20241219	145600	19821180	2980	2980	2980	2980	0
293	20241219	145500	19821180	2980	2980	2980	2980	0
294	20241219	145400	19821180	2980	2980	2980	2980	0
295	20241219	145300	19821180	2980	2980	2980	2980	0
296	20241219	145200	19821180	2980	2980	2980	2980	0
297	20241219	145100	19821180	2980	2980	2980	2980	0
298	20241219	145000	19821180	2980	2980	2980	2980	0
299	20241219	144900	19821180	2980	2980	2980	2980	0
300	20241219	144800	19821180	2980	2980	2980	2980	0
301	20241219	144700	19821180	2980	2980	2980	2980	0
302	20241219	144600	19821180	2980	2980	2980	2980	0
303	20241219	144500	19821180	2980	2980	2980	2980	0
304	20241219	144400	19821180	2980	2980	2980	2980	0
305	20241219	144300	19821180	2980	2980	2980	2980	0
306	20241219	144200	19821180	2980	2980	2980	2980	7
307	20241219	144100	19800320	2980	2980	2980	2980	0
308	20241219	144000	19800320	2980	2980	2980	2980	0
309	20241219	143900	19800320	2980	2980	2980	2980	0
310	20241219	143800	19800320	2980	2980	2980	2980	0
311	20241219	143700	19800320	2980	2980	2980	2980	0
312	20241219	143600	19800320	2980	2980	2980	2980	0
313	20241219	143500	19800320	2980	2980	2980	2980	0
314	20241219	143400	19800320	2980	2980	2980	2980	0
315	20241219	143300	19800320	2980	2980	2980	2980	0
316	20241219	143200	19800320	2980	2980	2980	2980	0
317	20241219	143100	19800320	2980	2980	2980	2980	0
318	20241219	143000	19800320	2980	2980	2980	2980	0
319	20241219	142900	19800320	2980	2980	2980	2980	0
320	20241219	142800	19800320	2980	2980	2980	2980	0
321	20241219	142700	19800320	2980	2980	2980	2980	0
322	20241219	142600	19800320	2980	2980	2980	2980	22
323	20241219	142500	19734760	2960	2960	2960	2960	0
324	20241219	142400	19734760	2960	2960	2960	2960	0
325	20241219	142300	19734760	2960	2960	2960	2960	22
326	20241219	142200	19669640	2960	2960	2960	2960	500
327	20241219	142100	18189640	2960	2960	2960	2960	0
328	20241219	142000	18189640	2960	2960	2960	2960	0
329	20241219	141900	18189640	2960	2960	2960	2960	0
330	20241219	141800	18189640	2960	2960	2960	2960	0
331	20241219	141700	18189640	2960	2960	2960	2960	5
332	20241219	141600	18174840	2960	2960	2960	2960	120
333	20241219	141500	17819640	2955	2955	2955	2955	2
334	20241219	141400	17813730	2955	2955	2955	2955	0
335	20241219	141300	17813730	2955	2955	2955	2955	0
336	20241219	141200	17813730	2955	2960	2960	2955	1375
337	20241219	141100	13746230	2960	2960	2960	2960	0
338	20241219	141000	13746230	2960	2960	2960	2960	0
339	20241219	140900	13746230	2960	2960	2960	2960	0
340	20241219	140800	13746230	2960	2960	2960	2960	0
341	20241219	140700	13746230	2960	2960	2960	2960	0
342	20241219	140600	13746230	2960	2980	2980	2960	73
343	20241219	140500	13530100	2980	2980	2980	2980	0
344	20241219	140400	13530100	2980	2980	2980	2980	0
345	20241219	140300	13530100	2980	2980	2980	2980	0
346	20241219	140200	13530100	2980	2980	2980	2980	2
347	20241219	140100	13524140	2960	2960	2960	2960	70
348	20241219	140000	13316940	2980	2980	2980	2980	0
349	20241219	135900	13316940	2980	2980	2980	2980	0
350	20241219	135800	13316940	2980	2980	2980	2980	0
351	20241219	135700	13316940	2980	2980	2980	2980	0
352	20241219	135600	13316940	2980	2980	2980	2980	0
353	20241219	135500	13316940	2980	2980	2980	2980	0
354	20241219	135400	13316940	2980	2980	2980	2980	0
355	20241219	135300	13316940	2980	2980	2980	2980	0
356	20241219	135200	13316940	2980	2980	2980	2980	0
357	20241219	135100	13316940	2980	2980	2980	2980	0
358	20241219	135000	13316940	2980	2980	2980	2980	0
359	20241219	134900	13316940	2980	2980	2980	2980	0
360	20241219	134800	13316940	2980	2980	2980	2980	0
361	20241219	134700	13316940	2980	2980	2980	2980	0
362	20241219	134600	13316940	2980	2980	2980	2980	0
363	20241219	134500	13316940	2980	2980	2980	2980	0
364	20241219	134400	13316940	2980	2980	2980	2980	6
365	20241219	134300	13299060	2980	2980	2980	2980	40
366	20241219	134200	13179860	2980	2980	2980	2980	0
367	20241219	134100	13179860	2980	2980	2980	2980	0
368	20241219	134000	13179860	2980	2980	2980	2980	0
369	20241219	133900	13179860	2980	2980	2980	2980	0
370	20241219	133800	13179860	2980	2980	2980	2980	0
371	20241219	133700	13179860	2980	2980	2980	2980	0
372	20241219	133600	13179860	2980	2980	2980	2980	0
373	20241219	133500	13179860	2980	2980	2980	2980	0
374	20241219	133400	13179860	2980	2980	2980	2980	0
375	20241219	133300	13179860	2980	2980	2980	2980	0
376	20241219	133200	13179860	2980	2980	2980	2980	0
377	20241219	133100	13179860	2980	2980	2980	2980	0
378	20241219	133000	13179860	2980	2980	2980	2980	0
379	20241219	132900	13179860	2980	2980	2980	2980	0
380	20241219	132800	13179860	2980	2980	2980	2980	0
381	20241219	132700	13179860	2980	2980	2980	2980	0
382	20241219	132600	13179860	2980	2980	2980	2980	0
383	20241219	132500	13179860	2980	2980	2980	2980	0
384	20241219	132400	13179860	2980	2980	2980	2980	0
385	20241219	132300	13179860	2980	2980	2980	2980	0
386	20241219	132200	13179860	2980	2980	2980	2980	0
387	20241219	132100	13179860	2980	2980	2980	2980	0
388	20241219	132000	13179860	2980	2980	2980	2980	28
389	20241219	131900	13096420	2955	2955	2955	2955	0
390	20241219	131800	13096420	2955	2955	2955	2955	0
391	20241219	131700	13096420	2955	2955	2955	2955	0
392	20241219	131600	13096420	2955	2955	2955	2955	5
393	20241219	131500	13081645	2955	2955	2955	2955	1
394	20241219	131400	13078690	2955	2955	2955	2955	0
395	20241219	131300	13078690	2955	2955	2955	2955	0
396	20241219	131200	13078690	2955	2955	2955	2955	0
397	20241219	131100	13078690	2955	2955	2955	2955	0
398	20241219	131000	13078690	2955	2955	2955	2955	0
399	20241219	130900	13078690	2955	2955	2955	2955	0
400	20241219	130800	13078690	2955	2955	2955	2955	0
401	20241219	130700	13078690	2955	2955	2955	2955	4
402	20241219	130600	13066870	2980	2980	2980	2980	0
403	20241219	130500	13066870	2980	2980	2980	2980	47
404	20241219	130400	12926810	2975	2975	2975	2975	400
405	20241219	130300	11736810	2955	2955	2955	2955	0
406	20241219	130200	11736810	2955	2955	2955	2955	0
407	20241219	130100	11736810	2955	2955	2955	2955	0
408	20241219	130000	11736810	2955	2955	2955	2955	0
409	20241219	125900	11736810	2955	2955	2955	2955	0
410	20241219	125800	11736810	2955	2980	2980	2955	37
411	20241219	125700	11626875	2980	2980	2980	2980	0
412	20241219	125600	11626875	2980	2980	2980	2980	0
413	20241219	125500	11626875	2980	2980	2980	2980	0
414	20241219	125400	11626875	2980	2980	2980	2980	0
415	20241219	125300	11626875	2980	2980	2980	2980	0
416	20241219	125200	11626875	2980	2980	2980	2980	0
417	20241219	125100	11626875	2980	2980	2980	2980	0
418	20241219	125000	11626875	2980	2980	2980	2980	0
419	20241219	124900	11626875	2980	2980	2980	2980	0
420	20241219	124800	11626875	2980	2980	2980	2980	0
421	20241219	124700	11626875	2980	2980	2980	2980	0
422	20241219	124600	11626875	2980	2980	2980	2980	0
423	20241219	124500	11626875	2980	2980	2980	2980	0
424	20241219	124400	11626875	2980	2980	2980	2980	0
425	20241219	124300	11626875	2980	2980	2980	2980	0
426	20241219	124200	11626875	2980	2980	2980	2980	0
427	20241219	124100	11626875	2980	2980	2980	2980	0
428	20241219	124000	11626875	2980	2980	2980	2980	0
429	20241219	123900	11626875	2980	2980	2980	2980	0
430	20241219	123800	11626875	2980	2980	2980	2980	0
431	20241219	123700	11626875	2980	2980	2980	2980	0
432	20241219	123600	11626875	2980	2980	2980	2980	0
433	20241219	123500	11626875	2980	2980	2980	2980	0
434	20241219	123400	11626875	2980	2980	2980	2980	0
435	20241219	123300	11626875	2980	2980	2980	2980	0
436	20241219	123200	11626875	2980	2980	2980	2980	0
437	20241219	123100	11626875	2980	2980	2980	2980	0
438	20241219	123000	11626875	2980	2980	2980	2980	0
439	20241219	122900	11626875	2980	2980	2980	2980	0
440	20241219	122800	11626875	2980	2980	2980	2980	0
441	20241219	122700	11626875	2980	2980	2980	2980	6
442	20241219	122600	11608995	2985	2985	2985	2985	0
443	20241219	122500	11608995	2985	2985	2985	2985	0
444	20241219	122400	11608995	2985	2980	2985	2980	6
445	20241219	122300	11591105	2980	2980	2980	2980	0
446	20241219	122200	11591105	2980	2980	2980	2980	0
447	20241219	122100	11591105	2980	2980	2980	2980	0
448	20241219	122000	11591105	2980	2980	2980	2980	0
449	20241219	121900	11591105	2980	2980	2980	2980	0
450	20241219	121800	11591105	2980	2980	2980	2980	0
451	20241219	121700	11591105	2980	2980	2980	2980	0
452	20241219	121600	11591105	2980	2980	2980	2980	0
453	20241219	121500	11591105	2980	2980	2980	2980	0
454	20241219	121400	11591105	2980	2980	2980	2980	0
455	20241219	121300	11591105	2980	2980	2980	2980	0
456	20241219	121200	11591105	2980	2980	2980	2980	0
457	20241219	121100	11591105	2980	2980	2980	2980	0
458	20241219	121000	11591105	2980	2980	2980	2980	0
459	20241219	120900	11591105	2980	2980	2980	2980	0
460	20241219	120800	11591105	2980	2980	2980	2980	100
461	20241219	120700	11293105	2950	2950	2950	2950	0
462	20241219	120600	11293105	2950	2950	2950	2950	0
463	20241219	120500	11293105	2950	2980	2980	2950	127
464	20241219	120400	10915940	2980	2980	2980	2980	1
465	20241219	120300	10912960	2980	2980	2980	2980	0
466	20241219	120200	10912960	2980	2980	2980	2980	0
467	20241219	120100	10912960	2980	2980	2980	2980	0
468	20241219	120000	10912960	2980	2980	2980	2980	1
469	20241219	115900	10909980	2985	2985	2985	2985	2
470	20241219	115800	10904010	2960	2960	2960	2960	0
471	20241219	115700	10904010	2960	2960	2960	2960	0
472	20241219	115600	10904010	2960	2960	2960	2960	0
473	20241219	115500	10904010	2960	2960	2960	2960	1
474	20241219	115400	10901050	2960	2960	2960	2960	0
475	20241219	115300	10901050	2960	2960	2960	2960	0
476	20241219	115200	10901050	2960	2985	2985	2960	50
477	20241219	115100	10752215	2985	2985	2985	2985	0
478	20241219	115000	10752215	2985	2985	2985	2985	0
479	20241219	114900	10752215	2985	2970	2985	2970	111
480	20241219	114800	10422380	2985	2970	2985	2965	106
481	20241219	114700	10107490	2975	2975	2975	2975	0
482	20241219	114600	10107490	2975	2975	2975	2975	3
483	20241219	114500	10098565	2985	2985	2985	2985	0
484	20241219	114400	10098565	2985	2985	2985	2985	0
485	20241219	114300	10098565	2985	2985	2985	2985	0
486	20241219	114200	10098565	2985	2985	2985	2985	0
487	20241219	114100	10098565	2985	2985	2985	2985	0
488	20241219	114000	10098565	2985	2985	2985	2985	0
489	20241219	113900	10098565	2985	2985	2985	2985	0
490	20241219	113800	10098565	2985	2985	2985	2985	0
491	20241219	113700	10098565	2985	2985	2985	2985	0
492	20241219	113600	10098565	2985	2985	2985	2985	0
493	20241219	113500	10098565	2985	2985	2985	2985	0
494	20241219	113400	10098565	2985	2985	2985	2985	0
495	20241219	113300	10098565	2985	2985	2985	2985	0
496	20241219	113200	10098565	2985	2985	2985	2985	0
497	20241219	113100	10098565	2985	2985	2985	2985	0
498	20241219	113000	10098565	2985	2985	2985	2985	0
499	20241219	112900	10098565	2985	2985	2985	2985	0
500	20241219	112800	10098565	2985	2985	2985	2985	0
501	20241219	112700	10098565	2985	2985	2985	2985	0
502	20241219	112600	10098565	2985	2985	2985	2985	0
503	20241219	112500	10098565	2985	2985	2985	2985	0
504	20241219	112400	10098565	2985	2985	2985	2985	0
505	20241219	112300	10098565	2985	2985	2985	2985	0
506	20241219	112200	10098565	2985	2985	2985	2985	0
507	20241219	112100	10098565	2985	2985	2985	2985	0
508	20241219	112000	10098565	2985	2985	2985	2985	0
509	20241219	111900	10098565	2985	2985	2985	2985	0
510	20241219	111800	10098565	2985	2985	2985	2985	0
511	20241219	111700	10098565	2985	2985	2985	2985	0
512	20241219	111600	10098565	2985	2985	2985	2985	0
513	20241219	111500	10098565	2985	2985	2985	2985	0
514	20241219	111400	10098565	2985	2985	2985	2985	0
515	20241219	111300	10098565	2985	2985	2985	2985	0
516	20241219	111200	10098565	2985	2985	2985	2985	0
517	20241219	111100	10098565	2985	2985	2985	2985	0
518	20241219	111000	10098565	2985	2985	2985	2985	0
519	20241219	110900	10098565	2985	2985	2985	2985	0
520	20241219	110800	10098565	2985	2985	2985	2985	2
521	20241219	110700	10092595	2985	2985	2985	2985	0
522	20241219	110600	10092595	2985	2985	2985	2985	0
523	20241219	110500	10092595	2985	2985	2985	2985	0
524	20241219	110400	10092595	2985	2980	2985	2980	128
525	20241219	110300	9710935	2970	2970	2970	2970	0
526	20241219	110200	9710935	2970	2975	2975	2970	10
527	20241219	110100	9681230	2975	2975	2975	2975	0
528	20241219	110000	9681230	2975	2975	2975	2975	0
529	20241219	105900	9681230	2975	2975	2975	2975	0
530	20241219	105800	9681230	2975	2975	2975	2975	0
531	20241219	105700	9681230	2975	2975	2975	2975	0
532	20241219	105600	9681230	2975	2975	2975	2975	0
533	20241219	105500	9681230	2975	2975	2975	2975	0
534	20241219	105400	9681230	2975	2975	2975	2975	0
535	20241219	105300	9681230	2975	2975	2975	2975	0
536	20241219	105200	9681230	2975	2975	2975	2975	0
537	20241219	105100	9681230	2975	2975	2975	2975	0
538	20241219	105000	9681230	2975	2975	2975	2975	0
539	20241219	104900	9681230	2975	2975	2975	2975	0
540	20241219	104800	9681230	2975	2975	2975	2975	0
541	20241219	104700	9681230	2975	2975	2975	2975	0
542	20241219	104600	9681230	2975	2975	2975	2975	0
543	20241219	104500	9681230	2975	2975	2975	2975	0
544	20241219	104400	9681230	2975	2975	2975	2975	0
545	20241219	104300	9681230	2975	2975	2975	2975	0
546	20241219	104200	9681230	2975	2975	2975	2975	0
547	20241219	104100	9681230	2975	2975	2975	2975	0
548	20241219	104000	9681230	2975	2975	2975	2975	0
549	20241219	103900	9681230	2975	2975	2975	2975	0
550	20241219	103800	9681230	2975	2975	2975	2975	0
551	20241219	103700	9681230	2975	2975	2975	2975	610
552	20241219	103600	7866480	2975	2975	2975	2975	0
553	20241219	103500	7866480	2975	2975	2975	2975	0
554	20241219	103400	7866480	2975	2975	2975	2975	1
555	20241219	103300	7863505	2980	2980	2980	2980	0
556	20241219	103200	7863505	2980	2980	2980	2980	0
557	20241219	103100	7863505	2980	2980	2980	2980	0
558	20241219	103000	7863505	2980	2980	2980	2980	0
559	20241219	102900	7863505	2980	2980	2980	2980	0
560	20241219	102800	7863505	2980	2980	2980	2980	0
561	20241219	102700	7863505	2980	2980	2980	2980	0
562	20241219	102600	7863505	2980	2980	2980	2980	0
563	20241219	102500	7863505	2980	2980	2980	2980	0
564	20241219	102400	7863505	2980	2980	2980	2980	0
565	20241219	102300	7863505	2980	2980	2980	2980	0
566	20241219	102200	7863505	2980	2980	2980	2980	16
567	20241219	102100	7815825	2980	2980	2980	2980	100
568	20241219	102000	7517825	2985	2985	2985	2985	0
569	20241219	101900	7517825	2985	2985	2985	2985	0
570	20241219	101800	7517825	2985	2985	2985	2985	0
571	20241219	101700	7517825	2985	2985	2985	2985	0
572	20241219	101600	7517825	2985	2985	2985	2985	0
573	20241219	101500	7517825	2985	2985	2985	2985	0
574	20241219	101400	7517825	2985	2985	2985	2985	68
575	20241219	101300	7314845	3005	3005	3005	3005	0
576	20241219	101200	7314845	3005	3005	3005	3005	0
577	20241219	101100	7314845	3005	3005	3005	3005	0
578	20241219	101000	7314845	3005	3005	3005	3005	1
579	20241219	100900	7311840	2990	2990	2990	2990	0
580	20241219	100800	7311840	2990	2990	2990	2990	0
581	20241219	100700	7311840	2990	2990	2990	2990	28
582	20241219	100600	7228120	2990	2990	2990	2990	0
583	20241219	100500	7228120	2990	2990	2990	2990	0
584	20241219	100400	7228120	2990	2990	2990	2990	0
585	20241219	100300	7228120	2990	2990	2990	2990	0
586	20241219	100200	7228120	2990	2990	2990	2990	0
587	20241219	100100	7228120	2990	2990	2990	2990	0
588	20241219	100000	7228120	2990	2990	2990	2990	0
589	20241219	095900	7228120	2990	2990	2990	2990	0
590	20241219	095800	7228120	2990	2990	2990	2990	0
591	20241219	095700	7228120	2990	2990	2990	2990	300
592	20241219	095600	6331120	2990	2990	2990	2990	0
593	20241219	095500	6331120	2990	2990	2990	2990	90
594	20241219	095400	6062020	2990	2990	2990	2990	210
595	20241219	095300	5434120	3005	3005	3005	3005	0
596	20241219	095200	5434120	3005	3005	3005	3005	0
597	20241219	095100	5434120	3005	3005	3005	3005	0
598	20241219	095000	5434120	3005	3005	3005	3005	0
599	20241219	094900	5434120	3005	3005	3005	3005	0
600	20241219	094800	5434120	3005	3005	3005	3005	0
601	20241219	094700	5434120	3005	3005	3005	3005	0
602	20241219	094600	5434120	3005	3005	3005	3005	0
603	20241219	094500	5434120	3005	3005	3005	3005	0
604	20241219	094400	5434120	3005	3005	3005	3005	0
605	20241219	094300	5434120	3005	3005	3005	3005	0
606	20241219	094200	5434120	3005	3005	3005	3005	75
607	20241219	094100	5208745	2980	2980	2980	2980	0
608	20241219	094000	5208745	2980	2980	2980	2980	0
609	20241219	093900	5208745	2980	2980	2980	2980	0
610	20241219	093800	5208745	2980	2980	2980	2980	0
611	20241219	093700	5208745	2980	2980	2980	2980	0
612	20241219	093600	5208745	2980	2980	2980	2980	0
613	20241219	093500	5208745	2980	2980	2980	2980	0
614	20241219	093400	5208745	2980	2980	2980	2980	0
615	20241219	093300	5208745	2980	2980	2980	2980	0
616	20241219	093200	5208745	2980	2985	2985	2980	38
617	20241219	093100	5095400	3010	3010	3010	3010	0
618	20241219	093000	5095400	3010	3010	3010	3010	5
619	20241219	092900	5080350	3000	3000	3000	3000	0
620	20241219	092800	5080350	3000	3000	3000	3000	35
621	20241219	092700	4975350	3000	3010	3010	3000	194
622	20241219	092600	4392135	3010	3010	3010	3010	0
623	20241219	092500	4392135	3010	3010	3010	3010	0
624	20241219	092400	4392135	3010	3010	3010	3010	54
625	20241219	092300	4229595	3010	3010	3010	3010	0
626	20241219	092200	4229595	3010	3010	3010	3010	167
627	20241219	092100	3726925	3005	3005	3005	3005	55
628	20241219	092000	3561650	3005	3005	3005	3005	0
629	20241219	091900	3561650	3005	3005	3015	3005	123
630	20241219	091800	3190985	3015	3005	3015	3005	198
631	20241219	091700	2594650	3005	2995	3005	2995	125
632	20241219	091600	2219425	2980	2980	2980	2980	0
633	20241219	091500	2219425	2980	2990	2990	2980	3
634	20241219	091400	2210470	2995	2995	2995	2995	0
635	20241219	091300	2210470	2995	2995	2995	2995	0
636	20241219	091200	2210470	2995	2995	2995	2995	4
637	20241219	091100	2198490	3000	3000	3000	3000	0
638	20241219	091000	2198490	3000	3000	3000	3000	0
639	20241219	090900	2198490	3000	3000	3000	3000	0
640	20241219	090800	2198490	3000	3000	3000	3000	4
641	20241219	090700	2186490	3015	3000	3015	3000	196
642	20241219	090600	1597850	3000	3000	3000	3000	0
643	20241219	090500	1597850	3000	3000	3000	3000	0
644	20241219	090400	1597850	3000	3000	3000	3000	147
645	20241219	090300	1156850	2970	2970	2970	2970	0
646	20241219	090200	1156850	2970	2970	2970	2970	335
647	20241219	090100	161900	2975	2980	2980	2975	2
648	20241219	090000	155945	2985	3000	3000	2985	52