KissMeData/041650/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192600	63587610	2995	2995	2995	2995	503
3	20241219	192500	63587610	2995	2995	2995	2995	0
4	20241219	192400	63587610	2995	2995	2995	2995	0
5	20241219	192300	63587610	2995	2995	2995	2995	0
6	20241219	192200	63587610	2995	2995	2995	2995	0
7	20241219	192100	63587610	2995	2995	2995	2995	0
8	20241219	192000	63587610	2995	2995	2995	2995	0
9	20241219	191900	63587610	2995	2995	2995	2995	0
10	20241219	191800	63587610	2995	2995	2995	2995	0
11	20241219	191700	63587610	2995	2995	2995	2995	0
12	20241219	191600	63587610	2995	2995	2995	2995	0
13	20241219	191500	63587610	2995	2995	2995	2995	0
14	20241219	191400	63587610	2995	2995	2995	2995	0
15	20241219	191300	63587610	2995	2995	2995	2995	0
16	20241219	191200	63587610	2995	2995	2995	2995	0
17	20241219	191100	63587610	2995	2995	2995	2995	0
18	20241219	191000	63587610	2995	2995	2995	2995	0
19	20241219	190900	63587610	2995	2995	2995	2995	0
20	20241219	190800	63587610	2995	2995	2995	2995	0
21	20241219	190700	63587610	2995	2995	2995	2995	0
22	20241219	190600	63587610	2995	2995	2995	2995	0
23	20241219	190500	63587610	2995	2995	2995	2995	0
24	20241219	190400	63587610	2995	2995	2995	2995	0
25	20241219	190300	63587610	2995	2995	2995	2995	0
26	20241219	190200	63587610	2995	2995	2995	2995	0
27	20241219	190100	63587610	2995	2995	2995	2995	0
28	20241219	190000	63587610	2995	2995	2995	2995	0
29	20241219	185900	63587610	2995	2995	2995	2995	0
30	20241219	185800	63587610	2995	2995	2995	2995	0
31	20241219	185700	63587610	2995	2995	2995	2995	0
32	20241219	185600	63587610	2995	2995	2995	2995	503
33	20241219	185500	63587610	2995	2995	2995	2995	0
34	20241219	185400	63587610	2995	2995	2995	2995	0
35	20241219	185300	63587610	2995	2995	2995	2995	0
36	20241219	185200	63587610	2995	2995	2995	2995	0
37	20241219	185100	63587610	2995	2995	2995	2995	0
38	20241219	185000	63587610	2995	2995	2995	2995	0
39	20241219	184900	63587610	2995	2995	2995	2995	0
40	20241219	184800	63587610	2995	2995	2995	2995	0
41	20241219	184700	63587610	2995	2995	2995	2995	0
42	20241219	184600	63587610	2995	2995	2995	2995	0
43	20241219	184500	63587610	2995	2995	2995	2995	0
44	20241219	184400	63587610	2995	2995	2995	2995	0
45	20241219	184300	63587610	2995	2995	2995	2995	0
46	20241219	184200	63587610	2995	2995	2995	2995	0
47	20241219	184100	63587610	2995	2995	2995	2995	0
48	20241219	184000	63587610	2995	2995	2995	2995	0
49	20241219	183900	63587610	2995	2995	2995	2995	0
50	20241219	183800	63587610	2995	2995	2995	2995	0
51	20241219	183700	63587610	2995	2995	2995	2995	0
52	20241219	183600	63587610	2995	2995	2995	2995	0
53	20241219	183500	63587610	2995	2995	2995	2995	0
54	20241219	183400	63587610	2995	2995	2995	2995	0
55	20241219	183300	63587610	2995	2995	2995	2995	0
56	20241219	183200	63587610	2995	2995	2995	2995	0
57	20241219	183100	63587610	2995	2995	2995	2995	0
58	20241219	183000	63587610	2995	2995	2995	2995	0
59	20241219	182900	63587610	2995	2995	2995	2995	0
60	20241219	182800	63587610	2995	2995	2995	2995	0
61	20241219	182700	63587610	2995	2995	2995	2995	0
62	20241219	182600	63587610	2995	2995	2995	2995	503
63	20241219	182500	63587610	2995	2995	2995	2995	0
64	20241219	182400	63587610	2995	2995	2995	2995	0
65	20241219	182300	63587610	2995	2995	2995	2995	0
66	20241219	182200	63587610	2995	2995	2995	2995	0
67	20241219	182100	63587610	2995	2995	2995	2995	0
68	20241219	182000	63587610	2995	2995	2995	2995	0
69	20241219	181900	63587610	2995	2995	2995	2995	0
70	20241219	181800	63587610	2995	2995	2995	2995	0
71	20241219	181700	63587610	2995	2995	2995	2995	0
72	20241219	181600	63587610	2995	2995	2995	2995	0
73	20241219	181500	63587610	2995	2995	2995	2995	0
74	20241219	181400	63587610	2995	2995	2995	2995	0
75	20241219	181300	63587610	2995	2995	2995	2995	0
76	20241219	181200	63587610	2995	2995	2995	2995	0
77	20241219	181100	63587610	2995	2995	2995	2995	0
78	20241219	181000	63587610	2995	2995	2995	2995	0
79	20241219	180900	63587610	2995	2995	2995	2995	0
80	20241219	180800	63587610	2995	2995	2995	2995	0
81	20241219	180700	63587610	2995	2995	2995	2995	0
82	20241219	180600	63587610	2995	2995	2995	2995	0
83	20241219	180500	63587610	2995	2995	2995	2995	0
84	20241219	180400	63587610	2995	2995	2995	2995	0
85	20241219	180300	63587610	2995	2995	2995	2995	0
86	20241219	180200	63587610	2995	2995	2995	2995	0
87	20241219	180100	63587610	2995	2995	2995	2995	0
88	20241219	180000	63587610	2995	2995	2995	2995	0
89	20241219	175900	63587610	2995	2995	2995	2995	0
90	20241219	175800	63587610	2995	2995	2995	2995	0
91	20241219	175700	63587610	2995	2995	2995	2995	0
92	20241219	175600	63587610	2995	2995	2995	2995	503
93	20241219	175500	63587610	2995	2995	2995	2995	0
94	20241219	175400	63587610	2995	2995	2995	2995	0
95	20241219	175300	63587610	2995	2995	2995	2995	0
96	20241219	175200	63587610	2995	2995	2995	2995	0
97	20241219	175100	63587610	2995	2995	2995	2995	0
98	20241219	175000	63587610	2995	2995	2995	2995	0
99	20241219	174900	63587610	2995	2995	2995	2995	0
100	20241219	174800	63587610	2995	2995	2995	2995	0
101	20241219	174700	63587610	2995	2995	2995	2995	0
102	20241219	174600	63587610	2995	2995	2995	2995	0
103	20241219	174500	63587610	2995	2995	2995	2995	0
104	20241219	174400	63587610	2995	2995	2995	2995	0
105	20241219	174300	63587610	2995	2995	2995	2995	0
106	20241219	174200	63587610	2995	2995	2995	2995	0
107	20241219	174100	63587610	2995	2995	2995	2995	0
108	20241219	174000	63587610	2995	2995	2995	2995	0
109	20241219	173900	63587610	2995	2995	2995	2995	0
110	20241219	173800	63587610	2995	2995	2995	2995	0
111	20241219	173700	63587610	2995	2995	2995	2995	0
112	20241219	173600	63587610	2995	2995	2995	2995	0
113	20241219	173500	63587610	2995	2995	2995	2995	0
114	20241219	173400	63587610	2995	2995	2995	2995	0
115	20241219	173300	63587610	2995	2995	2995	2995	0
116	20241219	173200	63587610	2995	2995	2995	2995	0
117	20241219	173100	63587610	2995	2995	2995	2995	0
118	20241219	173000	63587610	2995	2995	2995	2995	0
119	20241219	172900	63587610	2995	2995	2995	2995	0
120	20241219	172800	63587610	2995	2995	2995	2995	0
121	20241219	172700	63587610	2995	2995	2995	2995	0
122	20241219	172600	63587610	2995	2995	2995	2995	503
123	20241219	172500	63587610	2995	2995	2995	2995	0
124	20241219	172400	63587610	2995	2995	2995	2995	0
125	20241219	172300	63587610	2995	2995	2995	2995	0
126	20241219	172200	63587610	2995	2995	2995	2995	0
127	20241219	172100	63587610	2995	2995	2995	2995	0
128	20241219	172000	63587610	2995	2995	2995	2995	0
129	20241219	171900	63587610	2995	2995	2995	2995	0
130	20241219	171800	63587610	2995	2995	2995	2995	0
131	20241219	171700	63587610	2995	2995	2995	2995	0
132	20241219	171600	63587610	2995	2995	2995	2995	0
133	20241219	171500	63587610	2995	2995	2995	2995	0
134	20241219	171400	63587610	2995	2995	2995	2995	0
135	20241219	171300	63587610	2995	2995	2995	2995	0
136	20241219	171200	63587610	2995	2995	2995	2995	0
137	20241219	171100	63587610	2995	2995	2995	2995	0
138	20241219	171000	63587610	2995	2995	2995	2995	0
139	20241219	170900	63587610	2995	2995	2995	2995	0
140	20241219	170800	63587610	2995	2995	2995	2995	0
141	20241219	170700	63587610	2995	2995	2995	2995	0
142	20241219	170600	63587610	2995	2995	2995	2995	0
143	20241219	170500	63587610	2995	2995	2995	2995	0
144	20241219	170400	63587610	2995	2995	2995	2995	0
145	20241219	170300	63587610	2995	2995	2995	2995	0
146	20241219	170200	63587610	2995	2995	2995	2995	0
147	20241219	170100	63587610	2995	2995	2995	2995	0
148	20241219	170000	63587610	2995	2995	2995	2995	0
149	20241219	165900	63587610	2995	2995	2995	2995	0
150	20241219	165800	63587610	2995	2995	2995	2995	0
151	20241219	165700	63587610	2995	2995	2995	2995	0
152	20241219	165600	63587610	2995	2995	2995	2995	503
153	20241219	165500	63587610	2995	2995	2995	2995	0
154	20241219	165400	63587610	2995	2995	2995	2995	0
155	20241219	165300	63587610	2995	2995	2995	2995	0
156	20241219	165200	63587610	2995	2995	2995	2995	0
157	20241219	165100	63587610	2995	2995	2995	2995	0
158	20241219	165000	63587610	2995	2995	2995	2995	0
159	20241219	164900	63587610	2995	2995	2995	2995	0
160	20241219	164800	63587610	2995	2995	2995	2995	0
161	20241219	164700	63587610	2995	2995	2995	2995	0
162	20241219	164600	63587610	2995	2995	2995	2995	0
163	20241219	164500	63587610	2995	2995	2995	2995	0
164	20241219	164400	63587610	2995	2995	2995	2995	0
165	20241219	164300	63587610	2995	2995	2995	2995	0
166	20241219	164200	63587610	2995	2995	2995	2995	0
167	20241219	164100	63587610	2995	2995	2995	2995	0
168	20241219	164000	63587610	2995	2995	2995	2995	0
169	20241219	163900	63587610	2995	2995	2995	2995	0
170	20241219	163800	63587610	2995	2995	2995	2995	0
171	20241219	163700	63587610	2995	2995	2995	2995	0
172	20241219	163600	63587610	2995	2995	2995	2995	0
173	20241219	163500	63587610	2995	2995	2995	2995	0
174	20241219	163400	63587610	2995	2995	2995	2995	0
175	20241219	163300	63587610	2995	2995	2995	2995	0
176	20241219	163200	63587610	2995	2995	2995	2995	0
177	20241219	163100	63587610	2995	2995	2995	2995	0
178	20241219	163000	63587610	2995	2995	2995	2995	0
179	20241219	162900	63587610	2995	2995	2995	2995	0
180	20241219	162800	63587610	2995	2995	2995	2995	0
181	20241219	162700	63587610	2995	2995	2995	2995	0
182	20241219	162600	63587610	2995	2995	2995	2995	503
183	20241219	162500	63587610	2995	2995	2995	2995	0
184	20241219	162400	63587610	2995	2995	2995	2995	0
185	20241219	162300	63587610	2995	2995	2995	2995	0
186	20241219	162200	63587610	2995	2995	2995	2995	0
187	20241219	162100	63587610	2995	2995	2995	2995	0
188	20241219	162000	63587610	2995	2995	2995	2995	0
189	20241219	161900	63587610	2995	2995	2995	2995	0
190	20241219	161800	63587610	2995	2995	2995	2995	0
191	20241219	161700	63587610	2995	2995	2995	2995	0
192	20241219	161600	63587610	2995	2995	2995	2995	0
193	20241219	161500	63587610	2995	2995	2995	2995	0
194	20241219	161400	63587610	2995	2995	2995	2995	0
195	20241219	161300	63587610	2995	2995	2995	2995	0
196	20241219	161200	63587610	2995	2995	2995	2995	0
197	20241219	161100	63587610	2995	2995	2995	2995	0
198	20241219	161000	63587610	2995	2995	2995	2995	0
199	20241219	160900	63587610	2995	2995	2995	2995	0
200	20241219	160800	63587610	2995	2995	2995	2995	0
201	20241219	160700	63587610	2995	2995	2995	2995	0
202	20241219	160600	63587610	2995	2995	2995	2995	0
203	20241219	160500	63587610	2995	2995	2995	2995	0
204	20241219	160400	63587610	2995	2995	2995	2995	0
205	20241219	160300	63587610	2995	2995	2995	2995	0
206	20241219	160200	63587610	2995	2995	2995	2995	0
207	20241219	160100	63587610	2995	2995	2995	2995	0
208	20241219	160000	63587610	2995	2995	2995	2995	0
209	20241219	155900	63587610	2995	2995	2995	2995	0
210	20241219	155800	63587610	2995	2995	2995	2995	0
211	20241219	155700	63587610	2995	2995	2995	2995	0
212	20241219	155600	63587610	2995	2995	2995	2995	503
213	20241219	155500	63587610	2995	2995	2995	2995	0
214	20241219	155400	63587610	2995	2995	2995	2995	0
215	20241219	155300	63587610	2995	2995	2995	2995	0
216	20241219	155200	63587610	2995	2995	2995	2995	0
217	20241219	155100	63587610	2995	2995	2995	2995	0
218	20241219	155000	63587610	2995	2995	2995	2995	0
219	20241219	154900	63587610	2995	2995	2995	2995	0
220	20241219	154800	63587610	2995	2995	2995	2995	0
221	20241219	154700	63587610	2995	2995	2995	2995	0
222	20241219	154600	63587610	2995	2995	2995	2995	0
223	20241219	154500	63587610	2995	2995	2995	2995	0
224	20241219	154400	63587610	2995	2995	2995	2995	0
225	20241219	154300	63587610	2995	2995	2995	2995	0
226	20241219	154200	63587610	2995	2995	2995	2995	0
227	20241219	154100	63587610	2995	2995	2995	2995	0
228	20241219	154000	63587610	2995	2995	2995	2995	0
229	20241219	153900	63587610	2995	2995	2995	2995	0
230	20241219	153800	63587610	2995	2995	2995	2995	0
231	20241219	153700	63587610	2995	2995	2995	2995	0
232	20241219	153600	63587610	2995	2995	2995	2995	0
233	20241219	153500	63587610	2995	2995	2995	2995	0
234	20241219	153400	63587610	2995	2995	2995	2995	0
235	20241219	153300	63587610	2995	2995	2995	2995	0
236	20241219	153200	63587610	2995	2995	2995	2995	0
237	20241219	153100	63587610	2995	2995	2995	2995	0
238	20241219	153000	63587610	2995	2995	2995	2995	503
239	20241219	152900	62081125	2990	2990	2990	2990	0
240	20241219	152800	62081125	2990	2990	2990	2990	0
241	20241219	152700	62081125	2990	2990	2990	2990	0
242	20241219	152600	62081125	2990	2990	2990	2990	0
243	20241219	152500	62081125	2990	2990	2990	2990	0
244	20241219	152400	62081125	2990	2990	2990	2990	0
245	20241219	152300	62081125	2990	2990	2990	2990	0
246	20241219	152200	62081125	2990	2990	2990	2990	0
247	20241219	152100	62081125	2990	2990	2990	2990	0
248	20241219	152000	62081125	2990	2990	2990	2990	0
249	20241219	151900	62081125	2990	2990	2990	2990	108
250	20241219	151800	61758205	2990	2990	2990	2990	90
251	20241219	151700	61489105	2990	2990	2990	2990	0
252	20241219	151600	61489105	2990	2990	2990	2990	0
253	20241219	151500	61489105	2990	2985	2990	2975	161
254	20241219	151400	61009740	2990	2990	2990	2990	50
255	20241219	151300	60860240	2990	2990	2990	2990	0
256	20241219	151200	60860240	2990	2990	2990	2990	0
257	20241219	151100	60860240	2990	2990	2990	2990	0
258	20241219	151000	60860240	2990	2990	2990	2990	0
259	20241219	150900	60860240	2990	2990	2990	2990	0
260	20241219	150800	60860240	2990	2990	2990	2990	0
261	20241219	150700	60860240	2990	2990	2990	2990	0
262	20241219	150600	60860240	2990	2990	2990	2990	0
263	20241219	150500	60860240	2990	2990	2990	2990	70
264	20241219	150400	60650940	2995	2995	2995	2995	0
265	20241219	150300	60650940	2995	2995	2995	2995	30
266	20241219	150200	60561090	2995	2980	2995	2980	199
267	20241219	150100	59966775	2980	2980	2980	2980	0
268	20241219	150000	59966775	2980	2980	2980	2980	0
269	20241219	145900	59966775	2980	2980	2980	2980	19
270	20241219	145800	59910155	2980	2980	2980	2980	1
271	20241219	145700	59907175	2980	2980	2980	2980	0
272	20241219	145600	59907175	2980	2980	2980	2980	121
273	20241219	145500	59546595	2985	2985	2985	2985	0
274	20241219	145400	59546595	2985	2985	2985	2985	0
275	20241219	145300	59546595	2985	2985	2985	2985	125
276	20241219	145200	59173470	2985	2985	2985	2985	0
277	20241219	145100	59173470	2985	2985	2985	2985	0
278	20241219	145000	59173470	2985	2985	2985	2985	0
279	20241219	144900	59173470	2985	2985	2985	2985	0
280	20241219	144800	59173470	2985	2990	2990	2985	177
281	20241219	144700	58644575	2985	2990	2990	2985	331
282	20241219	144600	57656140	2995	2995	2995	2995	120
283	20241219	144500	57296740	2995	2995	2995	2995	60
284	20241219	144400	57117040	2995	2995	2995	2995	0
285	20241219	144300	57117040	2995	2995	2995	2995	0
286	20241219	144200	57117040	2995	2995	2995	2995	0
287	20241219	144100	57117040	2995	2995	2995	2995	0
288	20241219	144000	57117040	2995	2995	2995	2995	17
289	20241219	143900	57066125	2995	2995	2995	2995	0
290	20241219	143800	57066125	2995	2995	2995	2995	0
291	20241219	143700	57066125	2995	2995	2995	2995	0
292	20241219	143600	57066125	2995	2995	2995	2995	0
293	20241219	143500	57066125	2995	2995	2995	2995	20
294	20241219	143400	57006225	2995	2995	2995	2995	100
295	20241219	143300	56706725	2995	2995	2995	2995	0
296	20241219	143200	56706725	2995	2995	2995	2995	0
297	20241219	143100	56706725	2995	2995	2995	2995	30
298	20241219	143000	56616875	2995	2995	2995	2995	31
299	20241219	142900	56524030	2995	2990	2995	2990	30
300	20241219	142800	56434315	2995	2995	2995	2995	0
301	20241219	142700	56434315	2995	2995	2995	2995	29
302	20241219	142600	56347460	2995	2995	2995	2995	0
303	20241219	142500	56347460	2995	2995	2995	2995	0
304	20241219	142400	56347460	2995	2995	2995	2995	0
305	20241219	142300	56347460	2995	2995	2995	2995	1
306	20241219	142200	56344465	2985	2985	2985	2985	0
307	20241219	142100	56344465	2985	2985	2985	2985	0
308	20241219	142000	56344465	2985	2985	2985	2985	600
309	20241219	141900	54553465	2985	2985	2985	2985	11
310	20241219	141800	54520630	2995	2995	2995	2995	0
311	20241219	141700	54520630	2995	2995	2995	2995	0
312	20241219	141600	54520630	2995	2995	2995	2995	2
313	20241219	141500	54514640	2985	2985	2985	2985	0
314	20241219	141400	54514640	2985	2985	2985	2985	0
315	20241219	141300	54514640	2985	2985	2985	2985	0
316	20241219	141200	54514640	2985	2985	2985	2985	0
317	20241219	141100	54514640	2985	2985	2985	2985	0
318	20241219	141000	54514640	2985	2985	2985	2985	0
319	20241219	140900	54514640	2985	2985	2985	2985	0
320	20241219	140800	54514640	2985	2985	2985	2985	0
321	20241219	140700	54514640	2985	2985	2985	2985	0
322	20241219	140600	54514640	2985	2985	2985	2985	0
323	20241219	140500	54514640	2985	2985	2985	2985	0
324	20241219	140400	54514640	2985	2985	2985	2985	0
325	20241219	140300	54514640	2985	2985	2985	2985	0
326	20241219	140200	54514640	2985	2985	2985	2985	0
327	20241219	140100	54514640	2985	2985	2985	2985	0
328	20241219	140000	54514640	2985	2985	2985	2985	0
329	20241219	135900	54514640	2985	2985	2985	2985	0
330	20241219	135800	54514640	2985	2985	2985	2985	96
331	20241219	135700	54228080	2985	2985	2985	2985	0
332	20241219	135600	54228080	2985	2985	2985	2985	46
333	20241219	135500	54090770	2985	2985	2985	2985	734
334	20241219	135400	51899780	2985	2985	2985	2985	0
335	20241219	135300	51899780	2985	2985	2985	2985	0
336	20241219	135200	51899780	2985	2985	2985	2985	0
337	20241219	135100	51899780	2985	2985	2985	2985	0
338	20241219	135000	51899780	2985	2985	2985	2985	30
339	20241219	134900	51810230	3000	3000	3000	3000	0
340	20241219	134800	51810230	3000	3000	3000	3000	2
341	20241219	134700	51804230	3000	3000	3000	3000	20
342	20241219	134600	51744230	3000	3000	3000	3000	0
343	20241219	134500	51744230	3000	3000	3000	3000	17
344	20241219	134400	51693230	3000	3000	3000	3000	1
345	20241219	134300	51690230	3000	3000	3000	3000	0
346	20241219	134200	51690230	3000	3000	3000	3000	1
347	20241219	134100	51687230	2995	2995	2995	2995	0
348	20241219	134000	51687230	2995	2995	2995	2995	0
349	20241219	133900	51687230	2995	2995	2995	2995	0
350	20241219	133800	51687230	2995	2995	2995	2995	1
351	20241219	133700	51684235	2995	2995	2995	2995	0
352	20241219	133600	51684235	2995	2995	2995	2995	0
353	20241219	133500	51684235	2995	2995	2995	2995	0
354	20241219	133400	51684235	2995	2995	2995	2995	0
355	20241219	133300	51684235	2995	2995	2995	2995	0
356	20241219	133200	51684235	2995	2995	2995	2995	0
357	20241219	133100	51684235	2995	2995	2995	2995	0
358	20241219	133000	51684235	2995	2995	2995	2995	0
359	20241219	132900	51684235	2995	2995	2995	2995	0
360	20241219	132800	51684235	2995	2995	2995	2995	70
361	20241219	132700	51474585	2990	2990	2990	2990	0
362	20241219	132600	51474585	2990	2990	2990	2990	0
363	20241219	132500	51474585	2990	2990	2990	2990	0
364	20241219	132400	51474585	2990	2990	2990	2990	0
365	20241219	132300	51474585	2990	2990	2990	2990	28
366	20241219	132200	51390865	2990	2990	2990	2990	0
367	20241219	132100	51390865	2990	2990	2990	2990	0
368	20241219	132000	51390865	2990	2990	2990	2990	0
369	20241219	131900	51390865	2990	2990	2990	2990	0
370	20241219	131800	51390865	2990	2990	2990	2990	0
371	20241219	131700	51390865	2990	2990	2990	2990	0
372	20241219	131600	51390865	2990	2990	2990	2990	0
373	20241219	131500	51390865	2990	2990	2990	2990	0
374	20241219	131400	51390865	2990	2990	2990	2990	0
375	20241219	131300	51390865	2990	2990	2990	2990	0
376	20241219	131200	51390865	2990	2990	2990	2990	0
377	20241219	131100	51390865	2990	2990	2990	2990	0
378	20241219	131000	51390865	2990	2990	2990	2990	0
379	20241219	130900	51390865	2990	2990	2990	2990	0
380	20241219	130800	51390865	2990	2990	2990	2990	0
381	20241219	130700	51390865	2990	2990	2990	2990	0
382	20241219	130600	51390865	2990	2990	2990	2990	0
383	20241219	130500	51390865	2990	2990	2990	2990	0
384	20241219	130400	51390865	2990	2990	2990	2990	0
385	20241219	130300	51390865	2990	2990	2990	2990	0
386	20241219	130200	51390865	2990	2990	2990	2990	0
387	20241219	130100	51390865	2990	2990	2990	2990	0
388	20241219	130000	51390865	2990	2990	2990	2990	0
389	20241219	125900	51390865	2990	2990	2990	2990	0
390	20241219	125800	51390865	2990	2990	2990	2990	0
391	20241219	125700	51390865	2990	2990	2990	2990	0
392	20241219	125600	51390865	2990	2990	2990	2990	0
393	20241219	125500	51390865	2990	2990	2990	2990	0
394	20241219	125400	51390865	2990	2990	2990	2990	10
395	20241219	125300	51360965	2990	2990	2990	2990	0
396	20241219	125200	51360965	2990	2990	2990	2990	0
397	20241219	125100	51360965	2990	2990	2990	2990	145
398	20241219	125000	50927415	2990	2990	2990	2990	0
399	20241219	124900	50927415	2990	2990	2990	2990	0
400	20241219	124800	50927415	2990	2990	2990	2990	0
401	20241219	124700	50927415	2990	2990	2990	2990	0
402	20241219	124600	50927415	2990	2990	2990	2990	0
403	20241219	124500	50927415	2990	2990	2990	2990	1
404	20241219	124400	50924425	2990	2990	2990	2990	6
405	20241219	124300	50906485	2985	2990	2990	2985	25
406	20241219	124200	50831775	2990	2990	2990	2990	1
407	20241219	124100	50828785	2985	2985	2985	2985	0
408	20241219	124000	50828785	2985	2985	2985	2985	0
409	20241219	123900	50828785	2985	2985	2985	2985	0
410	20241219	123800	50828785	2985	2985	2985	2985	0
411	20241219	123700	50828785	2985	2985	2985	2985	0
412	20241219	123600	50828785	2985	2985	2985	2985	16
413	20241219	123500	50781025	2975	2975	2975	2975	0
414	20241219	123400	50781025	2975	2975	2975	2975	0
415	20241219	123300	50781025	2975	2980	2980	2975	58
416	20241219	123200	50608195	2980	2980	2980	2980	1
417	20241219	123100	50605215	2975	2975	2975	2975	0
418	20241219	123000	50605215	2975	2975	2975	2975	0
419	20241219	122900	50605215	2975	2975	2975	2975	0
420	20241219	122800	50605215	2975	2975	2975	2975	0
421	20241219	122700	50605215	2975	2975	2975	2975	0
422	20241219	122600	50605215	2975	2975	2975	2975	26
423	20241219	122500	50527865	2975	2975	2975	2975	63
424	20241219	122400	50340440	2970	2985	2985	2970	2150
425	20241219	122300	43952630	2995	2995	2995	2995	0
426	20241219	122200	43952630	2995	2995	2995	2995	0
427	20241219	122100	43952630	2995	2995	2995	2995	0
428	20241219	122000	43952630	2995	2995	2995	2995	10
429	20241219	121900	43922680	2985	2985	2985	2985	0
430	20241219	121800	43922680	2985	2985	2985	2985	9
431	20241219	121700	43895815	2990	2990	2990	2990	0
432	20241219	121600	43895815	2990	2990	2990	2990	4
433	20241219	121500	43883855	2990	2990	2990	2990	0
434	20241219	121400	43883855	2990	2990	2990	2990	50
435	20241219	121300	43734355	2990	2990	2990	2990	0
436	20241219	121200	43734355	2990	2990	2990	2990	0
437	20241219	121100	43734355	2990	2990	2990	2990	0
438	20241219	121000	43734355	2990	2990	2990	2990	2
439	20241219	120900	43728375	2990	2990	2990	2990	5
440	20241219	120800	43713425	2990	2990	2990	2990	0
441	20241219	120700	43713425	2990	2990	2990	2990	0
442	20241219	120600	43713425	2990	2990	2990	2990	0
443	20241219	120500	43713425	2990	2990	2990	2990	510
444	20241219	120400	42188525	2985	2985	2985	2985	0
445	20241219	120300	42188525	2985	2985	2985	2985	0
446	20241219	120200	42188525	2985	2985	2985	2985	0
447	20241219	120100	42188525	2985	2985	2985	2985	0
448	20241219	120000	42188525	2985	2985	2985	2985	0
449	20241219	115900	42188525	2985	2985	2985	2985	0
450	20241219	115800	42188525	2985	2985	2985	2985	0
451	20241219	115700	42188525	2985	2985	2985	2985	0
452	20241219	115600	42188525	2985	2985	2985	2985	0
453	20241219	115500	42188525	2985	2985	2985	2985	0
454	20241219	115400	42188525	2985	2985	2985	2985	0
455	20241219	115300	42188525	2985	2985	2985	2985	0
456	20241219	115200	42188525	2985	2985	2985	2985	0
457	20241219	115100	42188525	2985	2985	2985	2985	61
458	20241219	115000	42006440	2985	2985	2985	2985	0
459	20241219	114900	42006440	2985	2985	2985	2985	0
460	20241219	114800	42006440	2985	2985	2985	2985	0
461	20241219	114700	42006440	2985	2985	2985	2985	0
462	20241219	114600	42006440	2985	2985	2985	2985	0
463	20241219	114500	42006440	2985	2985	2985	2985	0
464	20241219	114400	42006440	2985	2985	2985	2985	0
465	20241219	114300	42006440	2985	2985	2985	2985	0
466	20241219	114200	42006440	2985	2985	2985	2985	0
467	20241219	114100	42006440	2985	2985	2985	2985	77
468	20241219	114000	41776595	2985	2985	2985	2985	19
469	20241219	113900	41719880	2985	2985	2985	2985	0
470	20241219	113800	41719880	2985	2985	2985	2985	0
471	20241219	113700	41719880	2985	2985	2985	2985	0
472	20241219	113600	41719880	2985	2985	2985	2985	0
473	20241219	113500	41719880	2985	2985	2985	2985	0
474	20241219	113400	41719880	2985	2985	2985	2985	0
475	20241219	113300	41719880	2985	2985	2985	2985	0
476	20241219	113200	41719880	2985	2985	2985	2985	100
477	20241219	113100	41421380	2985	2985	2985	2985	0
478	20241219	113000	41421380	2985	2985	2985	2985	38
479	20241219	112900	41307950	2990	2990	2990	2990	0
480	20241219	112800	41307950	2990	2985	2990	2985	633
481	20241219	112700	39418130	2975	2975	2975	2975	0
482	20241219	112600	39418130	2975	2975	2975	2975	0
483	20241219	112500	39418130	2975	2980	2980	2975	56
484	20241219	112400	39251525	2985	2985	2985	2985	0
485	20241219	112300	39251525	2985	2985	2985	2985	4
486	20241219	112200	39239585	2975	2975	2975	2975	0
487	20241219	112100	39239585	2975	2985	2985	2975	40
488	20241219	112000	39120530	2990	2990	2990	2990	0
489	20241219	111900	39120530	2990	2990	2990	2990	2
490	20241219	111800	39114550	2985	2985	2985	2985	0
491	20241219	111700	39114550	2985	2985	2985	2985	6
492	20241219	111600	39096640	2985	2985	2985	2985	0
493	20241219	111500	39096640	2985	2985	2985	2985	44
494	20241219	111400	38965300	2980	2980	2980	2980	59
495	20241219	111300	38789480	2990	2990	2990	2990	0
496	20241219	111200	38789480	2990	2990	2990	2990	0
497	20241219	111100	38789480	2990	2990	2990	2990	0
498	20241219	111000	38789480	2990	2990	2990	2990	5
499	20241219	110900	38774530	2990	2990	2990	2990	0
500	20241219	110800	38774530	2990	2990	2990	2990	0
501	20241219	110700	38774530	2990	2990	2990	2990	0
502	20241219	110600	38774530	2990	2990	2990	2990	0
503	20241219	110500	38774530	2990	2990	2990	2990	1
504	20241219	110400	38771540	2975	2985	2985	2975	781
505	20241219	110300	36447835	2985	2985	2985	2985	6
506	20241219	110200	36429925	2985	2985	2985	2985	0
507	20241219	110100	36429925	2985	2985	2985	2985	0
508	20241219	110000	36429925	2985	2985	2985	2985	65
509	20241219	105900	36235900	2990	2990	2990	2990	12
510	20241219	105800	36200020	2985	2985	2985	2985	71
511	20241219	105700	35988085	2985	2985	2985	2985	0
512	20241219	105600	35988085	2985	2985	2985	2985	0
513	20241219	105500	35988085	2985	2985	2985	2985	20
514	20241219	105400	35928385	2985	2985	2985	2985	0
515	20241219	105300	35928385	2985	2985	2985	2985	0
516	20241219	105200	35928385	2985	2985	2985	2985	0
517	20241219	105100	35928385	2985	2985	2985	2985	20
518	20241219	105000	35868685	2990	2990	2990	2990	0
519	20241219	104900	35868685	2990	2990	2990	2990	35
520	20241219	104800	35764035	2990	2990	2990	2990	0
521	20241219	104700	35764035	2990	2990	2990	2990	0
522	20241219	104600	35764035	2990	2990	2990	2990	40
523	20241219	104500	35644435	2990	2990	2990	2990	90
524	20241219	104400	35375335	2990	2990	2990	2990	100
525	20241219	104300	35076335	2990	2990	2990	2990	60
526	20241219	104200	34896935	2990	2990	2990	2990	33
527	20241219	104100	34798265	2990	2990	2990	2990	0
528	20241219	104000	34798265	2990	2990	2990	2990	1
529	20241219	103900	34795275	2990	2985	2990	2985	89
530	20241219	103800	34529530	2985	2985	2985	2985	0
531	20241219	103700	34529530	2985	2985	2985	2985	13
532	20241219	103600	34490725	2980	2980	2980	2980	0
533	20241219	103500	34490725	2980	2980	2980	2980	87
534	20241219	103400	34231465	2985	2980	2985	2980	30
535	20241219	103300	34141965	2980	2980	2980	2980	211
536	20241219	103200	33513185	2980	2980	2980	2980	120
537	20241219	103100	33155585	2980	2980	2980	2980	0
538	20241219	103000	33155585	2980	2980	2980	2980	200
539	20241219	102900	32559585	2985	2985	2985	2985	0
540	20241219	102800	32559585	2985	2985	2985	2985	18
541	20241219	102700	32505855	2985	2990	2990	2980	2705
542	20241219	102600	24421030	2990	2990	2990	2990	50
543	20241219	102500	24271530	2990	2990	2990	2990	77
544	20241219	102400	24041300	2990	2990	2995	2990	56
545	20241219	102300	23873820	2985	2985	2985	2985	0
546	20241219	102200	23873820	2985	2985	2985	2985	0
547	20241219	102100	23873820	2985	2985	2985	2985	0
548	20241219	102000	23873820	2985	2985	2985	2985	0
549	20241219	101900	23873820	2985	2985	2985	2985	0
550	20241219	101800	23873820	2985	2985	2985	2985	0
551	20241219	101700	23873820	2985	2985	2985	2985	200
552	20241219	101600	23276820	2995	2995	2995	2995	0
553	20241219	101500	23276820	2995	2995	2995	2995	194
554	20241219	101400	22695790	2995	2995	2995	2995	0
555	20241219	101300	22695790	2995	2995	2995	2995	34
556	20241219	101200	22593960	2985	2995	2995	2985	14
557	20241219	101100	22552160	2995	2995	2995	2995	422
558	20241219	101000	21288270	2995	2995	2995	2995	0
559	20241219	100900	21288270	2995	2995	2995	2995	1
560	20241219	100800	21285275	2995	2995	2995	2995	0
561	20241219	100700	21285275	2995	2995	2995	2995	1
562	20241219	100600	21282280	2995	2995	2995	2995	0
563	20241219	100500	21282280	2995	2995	2995	2995	2
564	20241219	100400	21276290	2995	2995	2995	2995	1
565	20241219	100300	21273295	2985	2985	2985	2985	0
566	20241219	100200	21273295	2985	2985	2985	2985	1
567	20241219	100100	21270310	2990	2990	2990	2990	0
568	20241219	100000	21270310	2990	2990	2990	2990	1
569	20241219	095900	21267320	2995	2995	2995	2995	56
570	20241219	095800	21099600	2995	2995	2995	2995	37
571	20241219	095700	20988785	2995	2995	2995	2995	0
572	20241219	095600	20988785	2995	2995	2995	2995	0
573	20241219	095500	20988785	2995	2995	2995	2995	1
574	20241219	095400	20985790	2995	2980	2995	2980	2
575	20241219	095300	20979815	2980	2980	2980	2980	0
576	20241219	095200	20979815	2980	2980	2980	2980	0
577	20241219	095100	20979815	2980	2980	2980	2980	0
578	20241219	095000	20979815	2980	2980	2980	2980	0
579	20241219	094900	20979815	2980	2980	2980	2980	0
580	20241219	094800	20979815	2980	2980	2980	2980	10
581	20241219	094700	20950015	2990	2990	2990	2990	0
582	20241219	094600	20950015	2990	2990	2990	2990	0
583	20241219	094500	20950015	2990	2990	2990	2990	54
584	20241219	094400	20788555	2990	2990	2990	2990	63
585	20241219	094300	20600185	2990	2990	2990	2990	0
586	20241219	094200	20600185	2990	2990	2990	2990	387
587	20241219	094100	19443055	2990	2990	2990	2990	500
588	20241219	094000	17948055	2990	2990	2990	2990	0
589	20241219	093900	17948055	2990	2985	2990	2985	100
590	20241219	093800	17649545	2985	2985	2985	2985	2
591	20241219	093700	17643575	2980	2980	2980	2980	0
592	20241219	093600	17643575	2980	2980	2980	2980	0
593	20241219	093500	17643575	2980	2980	2980	2980	155
594	20241219	093400	17181675	2985	2985	2985	2985	507
595	20241219	093300	15668280	2985	2985	2985	2985	80
596	20241219	093200	15429480	2985	2985	2985	2985	1
597	20241219	093100	15426495	2980	2980	2980	2980	0
598	20241219	093000	15426495	2980	2980	2980	2980	1
599	20241219	092900	15423515	2985	2985	2985	2985	0
600	20241219	092800	15423515	2985	2985	2985	2985	0
601	20241219	092700	15423515	2985	2985	2985	2985	5
602	20241219	092600	15408590	2970	2970	2970	2970	0
603	20241219	092500	15408590	2970	2970	2970	2970	0
604	20241219	092400	15408590	2970	2970	2970	2970	6
605	20241219	092300	15390770	2960	2960	2960	2960	0
606	20241219	092200	15390770	2960	2960	2960	2960	27
607	20241219	092100	15310850	2960	2960	2960	2960	5
608	20241219	092000	15296050	2960	2960	2960	2960	16
609	20241219	091900	15248690	2965	2965	2965	2965	0
610	20241219	091800	15248690	2965	2965	2965	2965	0
611	20241219	091700	15248690	2965	2970	2970	2965	674
612	20241219	091600	13250270	2965	2965	2965	2965	0
613	20241219	091500	13250270	2965	2985	2985	2965	1579
614	20241219	091400	8549890	2985	2985	2985	2985	3
615	20241219	091300	8540935	2985	2985	2985	2985	28
616	20241219	091200	8457355	2965	2965	2965	2965	0
617	20241219	091100	8457355	2965	2965	2965	2965	0
618	20241219	091000	8457355	2965	2965	2965	2965	0
619	20241219	090900	8457355	2965	2965	2965	2965	0
620	20241219	090800	8457355	2965	2965	2965	2965	0
621	20241219	090700	8457355	2965	2965	2965	2965	50
622	20241219	090600	8309105	2965	2965	2965	2965	0
623	20241219	090500	8309105	2965	2965	2965	2965	0
624	20241219	090400	8309105	2965	2965	2965	2965	502
625	20241219	090300	6820675	2965	2965	2965	2965	0
626	20241219	090200	6820675	2965	2965	2965	2965	0
627	20241219	090100	6820675	2965	2970	2970	2945	1054
628	20241219	090000	3707550	2970	2975	2975	2970	1044