KissMeData/147760/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202800	41002770	2925	2925	2925	2925	446
3	20241219	202700	41002770	2925	2925	2925	2925	0
4	20241219	202600	41002770	2925	2925	2925	2925	0
5	20241219	202500	41002770	2925	2925	2925	2925	0
6	20241219	202400	41002770	2925	2925	2925	2925	0
7	20241219	202300	41002770	2925	2925	2925	2925	0
8	20241219	202200	41002770	2925	2925	2925	2925	0
9	20241219	202100	41002770	2925	2925	2925	2925	0
10	20241219	202000	41002770	2925	2925	2925	2925	0
11	20241219	201900	41002770	2925	2925	2925	2925	0
12	20241219	201800	41002770	2925	2925	2925	2925	0
13	20241219	201700	41002770	2925	2925	2925	2925	0
14	20241219	201600	41002770	2925	2925	2925	2925	0
15	20241219	201500	41002770	2925	2925	2925	2925	0
16	20241219	201400	41002770	2925	2925	2925	2925	0
17	20241219	201300	41002770	2925	2925	2925	2925	0
18	20241219	201200	41002770	2925	2925	2925	2925	0
19	20241219	201100	41002770	2925	2925	2925	2925	0
20	20241219	201000	41002770	2925	2925	2925	2925	0
21	20241219	200900	41002770	2925	2925	2925	2925	0
22	20241219	200800	41002770	2925	2925	2925	2925	0
23	20241219	200700	41002770	2925	2925	2925	2925	0
24	20241219	200600	41002770	2925	2925	2925	2925	0
25	20241219	200500	41002770	2925	2925	2925	2925	0
26	20241219	200400	41002770	2925	2925	2925	2925	0
27	20241219	200300	41002770	2925	2925	2925	2925	0
28	20241219	200200	41002770	2925	2925	2925	2925	0
29	20241219	200100	41002770	2925	2925	2925	2925	0
30	20241219	200000	41002770	2925	2925	2925	2925	0
31	20241219	195900	41002770	2925	2925	2925	2925	0
32	20241219	195800	41002770	2925	2925	2925	2925	446
33	20241219	195700	41002770	2925	2925	2925	2925	0
34	20241219	195600	41002770	2925	2925	2925	2925	0
35	20241219	195500	41002770	2925	2925	2925	2925	0
36	20241219	195400	41002770	2925	2925	2925	2925	0
37	20241219	195300	41002770	2925	2925	2925	2925	0
38	20241219	195200	41002770	2925	2925	2925	2925	0
39	20241219	195100	41002770	2925	2925	2925	2925	0
40	20241219	195000	41002770	2925	2925	2925	2925	0
41	20241219	194900	41002770	2925	2925	2925	2925	0
42	20241219	194800	41002770	2925	2925	2925	2925	0
43	20241219	194700	41002770	2925	2925	2925	2925	0
44	20241219	194600	41002770	2925	2925	2925	2925	0
45	20241219	194500	41002770	2925	2925	2925	2925	0
46	20241219	194400	41002770	2925	2925	2925	2925	0
47	20241219	194300	41002770	2925	2925	2925	2925	0
48	20241219	194200	41002770	2925	2925	2925	2925	0
49	20241219	194100	41002770	2925	2925	2925	2925	0
50	20241219	194000	41002770	2925	2925	2925	2925	0
51	20241219	193900	41002770	2925	2925	2925	2925	0
52	20241219	193800	41002770	2925	2925	2925	2925	0
53	20241219	193700	41002770	2925	2925	2925	2925	0
54	20241219	193600	41002770	2925	2925	2925	2925	0
55	20241219	193500	41002770	2925	2925	2925	2925	0
56	20241219	193400	41002770	2925	2925	2925	2925	0
57	20241219	193300	41002770	2925	2925	2925	2925	0
58	20241219	193200	41002770	2925	2925	2925	2925	0
59	20241219	193100	41002770	2925	2925	2925	2925	0
60	20241219	193000	41002770	2925	2925	2925	2925	0
61	20241219	192900	41002770	2925	2925	2925	2925	0
62	20241219	192800	41002770	2925	2925	2925	2925	446
63	20241219	192700	41002770	2925	2925	2925	2925	0
64	20241219	192600	41002770	2925	2925	2925	2925	0
65	20241219	192500	41002770	2925	2925	2925	2925	0
66	20241219	192400	41002770	2925	2925	2925	2925	0
67	20241219	192300	41002770	2925	2925	2925	2925	0
68	20241219	192200	41002770	2925	2925	2925	2925	0
69	20241219	192100	41002770	2925	2925	2925	2925	0
70	20241219	192000	41002770	2925	2925	2925	2925	0
71	20241219	191900	41002770	2925	2925	2925	2925	0
72	20241219	191800	41002770	2925	2925	2925	2925	0
73	20241219	191700	41002770	2925	2925	2925	2925	0
74	20241219	191600	41002770	2925	2925	2925	2925	0
75	20241219	191500	41002770	2925	2925	2925	2925	0
76	20241219	191400	41002770	2925	2925	2925	2925	0
77	20241219	191300	41002770	2925	2925	2925	2925	0
78	20241219	191200	41002770	2925	2925	2925	2925	0
79	20241219	191100	41002770	2925	2925	2925	2925	0
80	20241219	191000	41002770	2925	2925	2925	2925	0
81	20241219	190900	41002770	2925	2925	2925	2925	0
82	20241219	190800	41002770	2925	2925	2925	2925	0
83	20241219	190700	41002770	2925	2925	2925	2925	0
84	20241219	190600	41002770	2925	2925	2925	2925	0
85	20241219	190500	41002770	2925	2925	2925	2925	0
86	20241219	190400	41002770	2925	2925	2925	2925	0
87	20241219	190300	41002770	2925	2925	2925	2925	0
88	20241219	190200	41002770	2925	2925	2925	2925	0
89	20241219	190100	41002770	2925	2925	2925	2925	0
90	20241219	190000	41002770	2925	2925	2925	2925	0
91	20241219	185900	41002770	2925	2925	2925	2925	0
92	20241219	185800	41002770	2925	2925	2925	2925	446
93	20241219	185700	41002770	2925	2925	2925	2925	0
94	20241219	185600	41002770	2925	2925	2925	2925	0
95	20241219	185500	41002770	2925	2925	2925	2925	0
96	20241219	185400	41002770	2925	2925	2925	2925	0
97	20241219	185300	41002770	2925	2925	2925	2925	0
98	20241219	185200	41002770	2925	2925	2925	2925	0
99	20241219	185100	41002770	2925	2925	2925	2925	0
100	20241219	185000	41002770	2925	2925	2925	2925	0
101	20241219	184900	41002770	2925	2925	2925	2925	0
102	20241219	184800	41002770	2925	2925	2925	2925	0
103	20241219	184700	41002770	2925	2925	2925	2925	0
104	20241219	184600	41002770	2925	2925	2925	2925	0
105	20241219	184500	41002770	2925	2925	2925	2925	0
106	20241219	184400	41002770	2925	2925	2925	2925	0
107	20241219	184300	41002770	2925	2925	2925	2925	0
108	20241219	184200	41002770	2925	2925	2925	2925	0
109	20241219	184100	41002770	2925	2925	2925	2925	0
110	20241219	184000	41002770	2925	2925	2925	2925	0
111	20241219	183900	41002770	2925	2925	2925	2925	0
112	20241219	183800	41002770	2925	2925	2925	2925	0
113	20241219	183700	41002770	2925	2925	2925	2925	0
114	20241219	183600	41002770	2925	2925	2925	2925	0
115	20241219	183500	41002770	2925	2925	2925	2925	0
116	20241219	183400	41002770	2925	2925	2925	2925	0
117	20241219	183300	41002770	2925	2925	2925	2925	0
118	20241219	183200	41002770	2925	2925	2925	2925	0
119	20241219	183100	41002770	2925	2925	2925	2925	0
120	20241219	183000	41002770	2925	2925	2925	2925	0
121	20241219	182900	41002770	2925	2925	2925	2925	0
122	20241219	182800	41002770	2925	2925	2925	2925	446
123	20241219	182700	41002770	2925	2925	2925	2925	0
124	20241219	182600	41002770	2925	2925	2925	2925	0
125	20241219	182500	41002770	2925	2925	2925	2925	0
126	20241219	182400	41002770	2925	2925	2925	2925	0
127	20241219	182300	41002770	2925	2925	2925	2925	0
128	20241219	182200	41002770	2925	2925	2925	2925	0
129	20241219	182100	41002770	2925	2925	2925	2925	0
130	20241219	182000	41002770	2925	2925	2925	2925	0
131	20241219	181900	41002770	2925	2925	2925	2925	0
132	20241219	181800	41002770	2925	2925	2925	2925	0
133	20241219	181700	41002770	2925	2925	2925	2925	0
134	20241219	181600	41002770	2925	2925	2925	2925	0
135	20241219	181500	41002770	2925	2925	2925	2925	0
136	20241219	181400	41002770	2925	2925	2925	2925	0
137	20241219	181300	41002770	2925	2925	2925	2925	0
138	20241219	181200	41002770	2925	2925	2925	2925	0
139	20241219	181100	41002770	2925	2925	2925	2925	0
140	20241219	181000	41002770	2925	2925	2925	2925	0
141	20241219	180900	41002770	2925	2925	2925	2925	0
142	20241219	180800	41002770	2925	2925	2925	2925	0
143	20241219	180700	41002770	2925	2925	2925	2925	0
144	20241219	180600	41002770	2925	2925	2925	2925	0
145	20241219	180500	41002770	2925	2925	2925	2925	0
146	20241219	180400	41002770	2925	2925	2925	2925	0
147	20241219	180300	41002770	2925	2925	2925	2925	0
148	20241219	180200	41002770	2925	2925	2925	2925	0
149	20241219	180100	41002770	2925	2925	2925	2925	0
150	20241219	180000	41002770	2925	2925	2925	2925	0
151	20241219	175900	41002770	2925	2925	2925	2925	0
152	20241219	175800	41002770	2925	2925	2925	2925	446
153	20241219	175700	41002770	2925	2925	2925	2925	0
154	20241219	175600	41002770	2925	2925	2925	2925	0
155	20241219	175500	41002770	2925	2925	2925	2925	0
156	20241219	175400	41002770	2925	2925	2925	2925	0
157	20241219	175300	41002770	2925	2925	2925	2925	0
158	20241219	175200	41002770	2925	2925	2925	2925	0
159	20241219	175100	41002770	2925	2925	2925	2925	0
160	20241219	175000	41002770	2925	2925	2925	2925	0
161	20241219	174900	41002770	2925	2925	2925	2925	0
162	20241219	174800	41002770	2925	2925	2925	2925	0
163	20241219	174700	41002770	2925	2925	2925	2925	0
164	20241219	174600	41002770	2925	2925	2925	2925	0
165	20241219	174500	41002770	2925	2925	2925	2925	0
166	20241219	174400	41002770	2925	2925	2925	2925	0
167	20241219	174300	41002770	2925	2925	2925	2925	0
168	20241219	174200	41002770	2925	2925	2925	2925	0
169	20241219	174100	41002770	2925	2925	2925	2925	0
170	20241219	174000	41002770	2925	2925	2925	2925	0
171	20241219	173900	41002770	2925	2925	2925	2925	0
172	20241219	173800	41002770	2925	2925	2925	2925	0
173	20241219	173700	41002770	2925	2925	2925	2925	0
174	20241219	173600	41002770	2925	2925	2925	2925	0
175	20241219	173500	41002770	2925	2925	2925	2925	0
176	20241219	173400	41002770	2925	2925	2925	2925	0
177	20241219	173300	41002770	2925	2925	2925	2925	0
178	20241219	173200	41002770	2925	2925	2925	2925	0
179	20241219	173100	41002770	2925	2925	2925	2925	0
180	20241219	173000	41002770	2925	2925	2925	2925	0
181	20241219	172900	41002770	2925	2925	2925	2925	0
182	20241219	172800	41002770	2925	2925	2925	2925	446
183	20241219	172700	41002770	2925	2925	2925	2925	0
184	20241219	172600	41002770	2925	2925	2925	2925	0
185	20241219	172500	41002770	2925	2925	2925	2925	0
186	20241219	172400	41002770	2925	2925	2925	2925	0
187	20241219	172300	41002770	2925	2925	2925	2925	0
188	20241219	172200	41002770	2925	2925	2925	2925	0
189	20241219	172100	41002770	2925	2925	2925	2925	0
190	20241219	172000	41002770	2925	2925	2925	2925	0
191	20241219	171900	41002770	2925	2925	2925	2925	0
192	20241219	171800	41002770	2925	2925	2925	2925	0
193	20241219	171700	41002770	2925	2925	2925	2925	0
194	20241219	171600	41002770	2925	2925	2925	2925	0
195	20241219	171500	41002770	2925	2925	2925	2925	0
196	20241219	171400	41002770	2925	2925	2925	2925	0
197	20241219	171300	41002770	2925	2925	2925	2925	0
198	20241219	171200	41002770	2925	2925	2925	2925	0
199	20241219	171100	41002770	2925	2925	2925	2925	0
200	20241219	171000	41002770	2925	2925	2925	2925	0
201	20241219	170900	41002770	2925	2925	2925	2925	0
202	20241219	170800	41002770	2925	2925	2925	2925	0
203	20241219	170700	41002770	2925	2925	2925	2925	0
204	20241219	170600	41002770	2925	2925	2925	2925	0
205	20241219	170500	41002770	2925	2925	2925	2925	0
206	20241219	170400	41002770	2925	2925	2925	2925	0
207	20241219	170300	41002770	2925	2925	2925	2925	0
208	20241219	170200	41002770	2925	2925	2925	2925	0
209	20241219	170100	41002770	2925	2925	2925	2925	0
210	20241219	170000	41002770	2925	2925	2925	2925	0
211	20241219	165900	41002770	2925	2925	2925	2925	0
212	20241219	165800	41002770	2925	2925	2925	2925	446
213	20241219	165700	41002770	2925	2925	2925	2925	0
214	20241219	165600	41002770	2925	2925	2925	2925	0
215	20241219	165500	41002770	2925	2925	2925	2925	0
216	20241219	165400	41002770	2925	2925	2925	2925	0
217	20241219	165300	41002770	2925	2925	2925	2925	0
218	20241219	165200	41002770	2925	2925	2925	2925	0
219	20241219	165100	41002770	2925	2925	2925	2925	0
220	20241219	165000	41002770	2925	2925	2925	2925	0
221	20241219	164900	41002770	2925	2925	2925	2925	0
222	20241219	164800	41002770	2925	2925	2925	2925	0
223	20241219	164700	41002770	2925	2925	2925	2925	0
224	20241219	164600	41002770	2925	2925	2925	2925	0
225	20241219	164500	41002770	2925	2925	2925	2925	0
226	20241219	164400	41002770	2925	2925	2925	2925	0
227	20241219	164300	41002770	2925	2925	2925	2925	0
228	20241219	164200	41002770	2925	2925	2925	2925	0
229	20241219	164100	41002770	2925	2925	2925	2925	0
230	20241219	164000	41002770	2925	2925	2925	2925	0
231	20241219	163900	41002770	2925	2925	2925	2925	0
232	20241219	163800	41002770	2925	2925	2925	2925	0
233	20241219	163700	41002770	2925	2925	2925	2925	0
234	20241219	163600	41002770	2925	2925	2925	2925	0
235	20241219	163500	41002770	2925	2925	2925	2925	0
236	20241219	163400	41002770	2925	2925	2925	2925	0
237	20241219	163300	41002770	2925	2925	2925	2925	0
238	20241219	163200	41002770	2925	2925	2925	2925	0
239	20241219	163100	41002770	2925	2925	2925	2925	0
240	20241219	163000	41002770	2925	2925	2925	2925	0
241	20241219	162900	41002770	2925	2925	2925	2925	0
242	20241219	162800	41002770	2925	2925	2925	2925	446
243	20241219	162700	41002770	2925	2925	2925	2925	0
244	20241219	162600	41002770	2925	2925	2925	2925	0
245	20241219	162500	41002770	2925	2925	2925	2925	0
246	20241219	162400	41002770	2925	2925	2925	2925	0
247	20241219	162300	41002770	2925	2925	2925	2925	0
248	20241219	162200	41002770	2925	2925	2925	2925	0
249	20241219	162100	41002770	2925	2925	2925	2925	0
250	20241219	162000	41002770	2925	2925	2925	2925	0
251	20241219	161900	41002770	2925	2925	2925	2925	0
252	20241219	161800	41002770	2925	2925	2925	2925	0
253	20241219	161700	41002770	2925	2925	2925	2925	0
254	20241219	161600	41002770	2925	2925	2925	2925	0
255	20241219	161500	41002770	2925	2925	2925	2925	0
256	20241219	161400	41002770	2925	2925	2925	2925	0
257	20241219	161300	41002770	2925	2925	2925	2925	0
258	20241219	161200	41002770	2925	2925	2925	2925	0
259	20241219	161100	41002770	2925	2925	2925	2925	0
260	20241219	161000	41002770	2925	2925	2925	2925	0
261	20241219	160900	41002770	2925	2925	2925	2925	0
262	20241219	160800	41002770	2925	2925	2925	2925	0
263	20241219	160700	41002770	2925	2925	2925	2925	0
264	20241219	160600	41002770	2925	2925	2925	2925	0
265	20241219	160500	41002770	2925	2925	2925	2925	0
266	20241219	160400	41002770	2925	2925	2925	2925	0
267	20241219	160300	41002770	2925	2925	2925	2925	0
268	20241219	160200	41002770	2925	2925	2925	2925	0
269	20241219	160100	41002770	2925	2925	2925	2925	0
270	20241219	160000	41002770	2925	2925	2925	2925	0
271	20241219	155900	41002770	2925	2925	2925	2925	0
272	20241219	155800	41002770	2925	2925	2925	2925	446
273	20241219	155700	41002770	2925	2925	2925	2925	0
274	20241219	155600	41002770	2925	2925	2925	2925	0
275	20241219	155500	41002770	2925	2925	2925	2925	0
276	20241219	155400	41002770	2925	2925	2925	2925	0
277	20241219	155300	41002770	2925	2925	2925	2925	0
278	20241219	155200	41002770	2925	2925	2925	2925	0
279	20241219	155100	41002770	2925	2925	2925	2925	0
280	20241219	155000	41002770	2925	2925	2925	2925	0
281	20241219	154900	41002770	2925	2925	2925	2925	0
282	20241219	154800	41002770	2925	2925	2925	2925	0
283	20241219	154700	41002770	2925	2925	2925	2925	0
284	20241219	154600	41002770	2925	2925	2925	2925	0
285	20241219	154500	41002770	2925	2925	2925	2925	0
286	20241219	154400	41002770	2925	2925	2925	2925	0
287	20241219	154300	41002770	2925	2925	2925	2925	0
288	20241219	154200	41002770	2925	2925	2925	2925	0
289	20241219	154100	41002770	2925	2925	2925	2925	0
290	20241219	154000	41002770	2925	2925	2925	2925	0
291	20241219	153900	41002770	2925	2925	2925	2925	0
292	20241219	153800	41002770	2925	2925	2925	2925	0
293	20241219	153700	41002770	2925	2925	2925	2925	0
294	20241219	153600	41002770	2925	2925	2925	2925	0
295	20241219	153500	41002770	2925	2925	2925	2925	0
296	20241219	153400	41002770	2925	2925	2925	2925	0
297	20241219	153300	41002770	2925	2925	2925	2925	0
298	20241219	153200	41002770	2925	2925	2925	2925	0
299	20241219	153100	41002770	2925	2925	2925	2925	0
300	20241219	153000	41002770	2925	2925	2925	2925	446
301	20241219	152900	39698220	2880	2880	2880	2880	0
302	20241219	152800	39698220	2880	2880	2880	2880	0
303	20241219	152700	39698220	2880	2880	2880	2880	0
304	20241219	152600	39698220	2880	2880	2880	2880	0
305	20241219	152500	39698220	2880	2880	2880	2880	0
306	20241219	152400	39698220	2880	2880	2880	2880	0
307	20241219	152300	39698220	2880	2880	2880	2880	0
308	20241219	152200	39698220	2880	2880	2880	2880	0
309	20241219	152100	39698220	2880	2880	2880	2880	0
310	20241219	152000	39698220	2880	2880	2880	2880	0
311	20241219	151900	39698220	2880	2880	2880	2880	2
312	20241219	151800	39692460	2925	2925	2925	2925	0
313	20241219	151700	39692460	2925	2925	2925	2925	0
314	20241219	151600	39692460	2925	2920	2925	2920	8
315	20241219	151500	39669065	2905	2905	2905	2905	9
316	20241219	151400	39642920	2905	2905	2905	2905	236
317	20241219	151300	38957340	2905	2905	2905	2905	0
318	20241219	151200	38957340	2905	2905	2905	2905	175
319	20241219	151100	38448965	2900	2895	2900	2895	17
320	20241219	151000	38399670	2905	2900	2905	2900	10
321	20241219	150900	38370635	2875	2890	2900	2875	120
322	20241219	150800	38022750	2890	2890	2890	2890	44
323	20241219	150700	37895590	2890	2890	2890	2890	16
324	20241219	150600	37849350	2870	2870	2870	2870	0
325	20241219	150500	37849350	2870	2870	2870	2870	169
326	20241219	150400	37364320	2895	2895	2895	2895	0
327	20241219	150300	37364320	2895	2895	2895	2895	0
328	20241219	150200	37364320	2895	2895	2895	2895	0
329	20241219	150100	37364320	2895	2870	2900	2855	92
330	20241219	150000	37099465	2895	2895	2895	2895	0
331	20241219	145900	37099465	2895	2895	2895	2895	0
332	20241219	145800	37099465	2895	2895	2895	2895	0
333	20241219	145700	37099465	2895	2895	2895	2895	0
334	20241219	145600	37099465	2895	2895	2895	2895	0
335	20241219	145500	37099465	2895	2895	2895	2895	0
336	20241219	145400	37099465	2895	2895	2895	2895	0
337	20241219	145300	37099465	2895	2895	2895	2895	0
338	20241219	145200	37099465	2895	2875	2895	2870	26
339	20241219	145100	37024700	2895	2895	2895	2895	0
340	20241219	145000	37024700	2895	2895	2895	2895	0
341	20241219	144900	37024700	2895	2895	2895	2895	0
342	20241219	144800	37024700	2895	2895	2895	2895	0
343	20241219	144700	37024700	2895	2895	2895	2895	0
344	20241219	144600	37024700	2895	2895	2895	2895	0
345	20241219	144500	37024700	2895	2895	2895	2895	0
346	20241219	144400	37024700	2895	2895	2895	2895	0
347	20241219	144300	37024700	2895	2895	2895	2895	10
348	20241219	144200	36995750	2900	2900	2900	2900	0
349	20241219	144100	36995750	2900	2895	2900	2895	25
350	20241219	144000	36923365	2890	2890	2890	2890	0
351	20241219	143900	36923365	2890	2890	2890	2890	0
352	20241219	143800	36923365	2890	2890	2890	2890	0
353	20241219	143700	36923365	2890	2890	2890	2890	15
354	20241219	143600	36880015	2895	2895	2895	2895	0
355	20241219	143500	36880015	2895	2895	2895	2895	0
356	20241219	143400	36880015	2895	2895	2895	2895	0
357	20241219	143300	36880015	2895	2895	2895	2895	0
358	20241219	143200	36880015	2895	2895	2895	2895	0
359	20241219	143100	36880015	2895	2895	2895	2895	1
360	20241219	143000	36877120	2870	2870	2870	2870	0
361	20241219	142900	36877120	2870	2870	2870	2870	0
362	20241219	142800	36877120	2870	2870	2870	2870	2
363	20241219	142700	36871380	2900	2905	2905	2900	190
364	20241219	142600	36320180	2905	2900	2905	2900	150
365	20241219	142500	35885125	2900	2890	2900	2890	33
366	20241219	142400	35789625	2880	2880	2880	2880	88
367	20241219	142300	35536185	2880	2880	2880	2880	5
368	20241219	142200	35521785	2855	2875	2875	2855	65
369	20241219	142100	35335050	2875	2875	2875	2875	0
370	20241219	142000	35335050	2875	2875	2875	2875	0
371	20241219	141900	35335050	2875	2875	2875	2875	0
372	20241219	141800	35335050	2875	2875	2875	2875	0
373	20241219	141700	35335050	2875	2875	2875	2875	0
374	20241219	141600	35335050	2875	2875	2875	2875	0
375	20241219	141500	35335050	2875	2875	2875	2875	0
376	20241219	141400	35335050	2875	2875	2875	2875	0
377	20241219	141300	35335050	2875	2875	2875	2875	0
378	20241219	141200	35335050	2875	2875	2875	2875	0
379	20241219	141100	35335050	2875	2870	2875	2840	381
380	20241219	141000	34247875	2875	2875	2875	2875	202
381	20241219	140900	33667125	2880	2880	2880	2880	0
382	20241219	140800	33667125	2880	2870	2880	2870	75
383	20241219	140700	33451830	2875	2875	2875	2875	5
384	20241219	140600	33437455	2875	2875	2875	2875	14
385	20241219	140500	33397205	2875	2875	2875	2875	60
386	20241219	140400	33224705	2890	2890	2890	2890	0
387	20241219	140300	33224705	2890	2890	2890	2890	0
388	20241219	140200	33224705	2890	2890	2890	2890	0
389	20241219	140100	33224705	2890	2890	2890	2890	1
390	20241219	140000	33221815	2890	2890	2890	2890	0
391	20241219	135900	33221815	2890	2890	2890	2890	0
392	20241219	135800	33221815	2890	2890	2890	2890	0
393	20241219	135700	33221815	2890	2875	2890	2875	3
394	20241219	135600	33213175	2890	2875	2890	2870	153
395	20241219	135500	32773530	2895	2895	2895	2895	0
396	20241219	135400	32773530	2895	2895	2895	2895	0
397	20241219	135300	32773530	2895	2895	2895	2895	1
398	20241219	135200	32770635	2875	2875	2875	2875	300
399	20241219	135100	31908135	2880	2880	2880	2880	1
400	20241219	135000	31905255	2880	2880	2880	2880	1
401	20241219	134900	31902375	2875	2875	2875	2875	0
402	20241219	134800	31902375	2875	2875	2875	2875	0
403	20241219	134700	31902375	2875	2895	2895	2875	594
404	20241219	134600	30189845	2895	2895	2895	2895	1
405	20241219	134500	30186950	2890	2890	2890	2890	0
406	20241219	134400	30186950	2890	2890	2890	2890	0
407	20241219	134300	30186950	2890	2890	2890	2890	5
408	20241219	134200	30172500	2900	2900	2900	2900	0
409	20241219	134100	30172500	2900	2900	2900	2900	0
410	20241219	134000	30172500	2900	2900	2900	2900	0
411	20241219	133900	30172500	2900	2900	2900	2900	0
412	20241219	133800	30172500	2900	2900	2900	2900	0
413	20241219	133700	30172500	2900	2900	2900	2900	0
414	20241219	133600	30172500	2900	2900	2900	2900	0
415	20241219	133500	30172500	2900	2900	2900	2900	0
416	20241219	133400	30172500	2900	2900	2900	2900	0
417	20241219	133300	30172500	2900	2900	2900	2900	0
418	20241219	133200	30172500	2900	2900	2900	2900	3
419	20241219	133100	30163800	2900	2900	2900	2900	0
420	20241219	133000	30163800	2900	2900	2900	2900	0
421	20241219	132900	30163800	2900	2900	2900	2900	0
422	20241219	132800	30163800	2900	2900	2900	2900	3
423	20241219	132700	30155100	2900	2900	2900	2900	0
424	20241219	132600	30155100	2900	2900	2900	2900	0
425	20241219	132500	30155100	2900	2900	2900	2900	0
426	20241219	132400	30155100	2900	2900	2900	2900	0
427	20241219	132300	30155100	2900	2900	2900	2900	0
428	20241219	132200	30155100	2900	2900	2900	2900	0
429	20241219	132100	30155100	2900	2900	2900	2900	0
430	20241219	132000	30155100	2900	2900	2900	2900	0
431	20241219	131900	30155100	2900	2900	2900	2900	30
432	20241219	131800	30068100	2900	2900	2900	2900	0
433	20241219	131700	30068100	2900	2900	2900	2900	0
434	20241219	131600	30068100	2900	2900	2900	2900	0
435	20241219	131500	30068100	2900	2900	2900	2900	0
436	20241219	131400	30068100	2900	2900	2900	2900	0
437	20241219	131300	30068100	2900	2900	2900	2900	0
438	20241219	131200	30068100	2900	2900	2900	2900	0
439	20241219	131100	30068100	2900	2900	2900	2900	0
440	20241219	131000	30068100	2900	2900	2900	2900	0
441	20241219	130900	30068100	2900	2895	2900	2895	128
442	20241219	130800	29697535	2895	2895	2895	2895	21
443	20241219	130700	29636740	2885	2885	2885	2885	224
444	20241219	130600	28990500	2890	2890	2890	2890	0
445	20241219	130500	28990500	2890	2890	2890	2890	250
446	20241219	130400	28268000	2890	2890	2890	2890	0
447	20241219	130300	28268000	2890	2890	2890	2890	65
448	20241219	130200	28080150	2890	2890	2890	2890	0
449	20241219	130100	28080150	2890	2890	2890	2890	0
450	20241219	130000	28080150	2890	2890	2890	2890	0
451	20241219	125900	28080150	2890	2890	2890	2890	0
452	20241219	125800	28080150	2890	2890	2890	2890	0
453	20241219	125700	28080150	2890	2890	2890	2890	0
454	20241219	125600	28080150	2890	2890	2890	2890	0
455	20241219	125500	28080150	2890	2890	2890	2890	0
456	20241219	125400	28080150	2890	2890	2890	2890	0
457	20241219	125300	28080150	2890	2890	2890	2890	11
458	20241219	125200	28048360	2890	2890	2890	2890	0
459	20241219	125100	28048360	2890	2890	2890	2890	0
460	20241219	125000	28048360	2890	2890	2890	2890	0
461	20241219	124900	28048360	2890	2890	2890	2890	0
462	20241219	124800	28048360	2890	2890	2890	2890	0
463	20241219	124700	28048360	2890	2890	2890	2890	20
464	20241219	124600	27990560	2890	2890	2890	2890	381
465	20241219	124500	26889470	2885	2885	2885	2885	0
466	20241219	124400	26889470	2885	2885	2885	2885	0
467	20241219	124300	26889470	2885	2885	2885	2885	0
468	20241219	124200	26889470	2885	2885	2885	2885	0
469	20241219	124100	26889470	2885	2885	2885	2885	0
470	20241219	124000	26889470	2885	2885	2885	2885	0
471	20241219	123900	26889470	2885	2885	2885	2885	3
472	20241219	123800	26880815	2885	2890	2890	2885	275
473	20241219	123700	26087415	2890	2890	2890	2885	518
474	20241219	123600	24592935	2885	2885	2885	2885	0
475	20241219	123500	24592935	2885	2885	2885	2885	5
476	20241219	123400	24578510	2885	2885	2885	2885	0
477	20241219	123300	24578510	2885	2885	2885	2885	0
478	20241219	123200	24578510	2885	2885	2885	2885	0
479	20241219	123100	24578510	2885	2885	2885	2885	0
480	20241219	123000	24578510	2885	2885	2885	2885	4
481	20241219	122900	24566970	2905	2905	2905	2905	0
482	20241219	122800	24566970	2905	2905	2905	2905	0
483	20241219	122700	24566970	2905	2905	2905	2905	0
484	20241219	122600	24566970	2905	2905	2905	2905	1
485	20241219	122500	24564065	2890	2890	2890	2890	1
486	20241219	122400	24561175	2905	2905	2905	2905	0
487	20241219	122300	24561175	2905	2890	2905	2890	31
488	20241219	122200	24471505	2890	2890	2890	2890	0
489	20241219	122100	24471505	2890	2890	2890	2890	0
490	20241219	122000	24471505	2890	2895	2895	2890	92
491	20241219	121900	24205185	2900	2900	2900	2900	148
492	20241219	121800	23775985	2905	2905	2905	2905	0
493	20241219	121700	23775985	2905	2905	2905	2905	0
494	20241219	121600	23775985	2905	2905	2905	2905	0
495	20241219	121500	23775985	2905	2905	2905	2905	0
496	20241219	121400	23775985	2905	2905	2905	2905	0
497	20241219	121300	23775985	2905	2905	2905	2905	25
498	20241219	121200	23703360	2905	2905	2905	2905	0
499	20241219	121100	23703360	2905	2905	2905	2905	1
500	20241219	121000	23700455	2905	2905	2905	2905	0
501	20241219	120900	23700455	2905	2905	2905	2905	2
502	20241219	120800	23694645	2900	2900	2900	2900	0
503	20241219	120700	23694645	2900	2900	2900	2900	0
504	20241219	120600	23694645	2900	2900	2900	2900	0
505	20241219	120500	23694645	2900	2900	2900	2900	0
506	20241219	120400	23694645	2900	2900	2900	2900	0
507	20241219	120300	23694645	2900	2900	2900	2900	0
508	20241219	120200	23694645	2900	2900	2900	2900	145
509	20241219	120100	23274145	2920	2920	2920	2920	44
510	20241219	120000	23145665	2905	2905	2905	2905	8
511	20241219	115900	23122425	2910	2910	2910	2910	0
512	20241219	115800	23122425	2910	2910	2910	2910	0
513	20241219	115700	23122425	2910	2910	2910	2910	0
514	20241219	115600	23122425	2910	2910	2910	2910	10
515	20241219	115500	23093325	2920	2915	2920	2915	6
516	20241219	115400	23075820	2905	2905	2905	2905	5
517	20241219	115300	23061295	2915	2915	2915	2915	0
518	20241219	115200	23061295	2915	2915	2915	2915	0
519	20241219	115100	23061295	2915	2915	2915	2915	0
520	20241219	115000	23061295	2915	2920	2920	2905	136
521	20241219	114900	22664920	2920	2920	2920	2920	0
522	20241219	114800	22664920	2920	2920	2920	2920	0
523	20241219	114700	22664920	2920	2920	2920	2920	0
524	20241219	114600	22664920	2920	2910	2920	2910	8
525	20241219	114500	22641625	2915	2915	2915	2915	5
526	20241219	114400	22627050	2925	2925	2925	2925	0
527	20241219	114300	22627050	2925	2925	2925	2925	0
528	20241219	114200	22627050	2925	2925	2925	2925	0
529	20241219	114100	22627050	2925	2925	2925	2925	0
530	20241219	114000	22627050	2925	2925	2925	2925	0
531	20241219	113900	22627050	2925	2925	2925	2925	0
532	20241219	113800	22627050	2925	2925	2925	2925	0
533	20241219	113700	22627050	2925	2925	2925	2925	0
534	20241219	113600	22627050	2925	2925	2925	2925	0
535	20241219	113500	22627050	2925	2925	2925	2925	0
536	20241219	113400	22627050	2925	2925	2925	2925	0
537	20241219	113300	22627050	2925	2925	2925	2925	0
538	20241219	113200	22627050	2925	2925	2925	2925	0
539	20241219	113100	22627050	2925	2925	2925	2925	0
540	20241219	113000	22627050	2925	2900	2925	2900	19
541	20241219	112900	22571925	2935	2935	2935	2935	4
542	20241219	112800	22560185	2940	2940	2940	2940	0
543	20241219	112700	22560185	2940	2940	2940	2940	0
544	20241219	112600	22560185	2940	2940	2940	2940	0
545	20241219	112500	22560185	2940	2940	2940	2940	0
546	20241219	112400	22560185	2940	2940	2940	2940	0
547	20241219	112300	22560185	2940	2940	2940	2940	0
548	20241219	112200	22560185	2940	2940	2940	2940	0
549	20241219	112100	22560185	2940	2940	2940	2940	0
550	20241219	112000	22560185	2940	2940	2940	2940	0
551	20241219	111900	22560185	2940	2940	2940	2940	4
552	20241219	111800	22548425	2900	2900	2900	2900	0
553	20241219	111700	22548425	2900	2885	2900	2880	963
554	20241219	111600	19774290	2900	2900	2900	2900	0
555	20241219	111500	19774290	2900	2900	2900	2900	37
556	20241219	111400	19666990	2905	2905	2905	2905	0
557	20241219	111300	19666990	2905	2905	2905	2905	1
558	20241219	111200	19664085	2895	2905	2905	2895	179
559	20241219	111100	19144785	2910	2910	2910	2910	59
560	20241219	111000	18973095	2915	2915	2915	2915	10
561	20241219	110900	18943945	2915	2920	2920	2915	182
562	20241219	110800	18412555	2940	2925	2940	2920	180
563	20241219	110700	17886720	2960	2960	2960	2960	0
564	20241219	110600	17886720	2960	2960	2960	2960	0
565	20241219	110500	17886720	2960	2960	2960	2960	0
566	20241219	110400	17886720	2960	2960	2960	2960	0
567	20241219	110300	17886720	2960	2960	2960	2960	0
568	20241219	110200	17886720	2960	2960	2960	2960	0
569	20241219	110100	17886720	2960	2960	2960	2960	0
570	20241219	110000	17886720	2960	2930	2960	2930	324
571	20241219	105900	16936770	2960	2960	2960	2960	0
572	20241219	105800	16936770	2960	2960	2960	2960	1
573	20241219	105700	16933810	2920	2940	2940	2920	600
574	20241219	105600	15179425	2965	2965	2965	2965	0
575	20241219	105500	15179425	2965	2965	2965	2965	0
576	20241219	105400	15179425	2965	2965	2965	2965	0
577	20241219	105300	15179425	2965	2965	2965	2965	0
578	20241219	105200	15179425	2965	2965	2965	2965	0
579	20241219	105100	15179425	2965	2965	2965	2965	0
580	20241219	105000	15179425	2965	2965	2965	2965	0
581	20241219	104900	15179425	2965	2965	2965	2965	0
582	20241219	104800	15179425	2965	2950	2965	2950	4
583	20241219	104700	15167595	2940	2940	2940	2940	0
584	20241219	104600	15167595	2940	2940	2940	2940	0
585	20241219	104500	15167595	2940	2940	2940	2940	0
586	20241219	104400	15167595	2940	2940	2940	2940	0
587	20241219	104300	15167595	2940	2940	2940	2940	0
588	20241219	104200	15167595	2940	2940	2940	2940	0
589	20241219	104100	15167595	2940	2940	2940	2940	0
590	20241219	104000	15167595	2940	2940	2940	2940	2
591	20241219	103900	15161715	2930	2930	2930	2930	0
592	20241219	103800	15161715	2930	2930	2930	2930	0
593	20241219	103700	15161715	2930	2930	2930	2930	0
594	20241219	103600	15161715	2930	2930	2930	2930	0
595	20241219	103500	15161715	2930	2930	2930	2930	1
596	20241219	103400	15158785	2950	2950	2950	2950	0
597	20241219	103300	15158785	2950	2950	2950	2950	0
598	20241219	103200	15158785	2950	2950	2950	2950	0
599	20241219	103100	15158785	2950	2950	2950	2950	1
600	20241219	103000	15155835	2935	2940	2940	2935	8
601	20241219	102900	15132345	2945	2945	2945	2945	22
602	20241219	102800	15067555	2965	2965	2965	2965	0
603	20241219	102700	15067555	2965	2950	2965	2950	4
604	20241219	102600	15055730	2950	2950	2950	2950	10
605	20241219	102500	15026230	2955	2955	2955	2955	102
606	20241219	102400	14724820	2975	2975	2975	2975	1
607	20241219	102300	14721845	2960	2960	2960	2960	11
608	20241219	102200	14689285	2960	2965	2965	2960	28
609	20241219	102100	14606285	2975	2975	2975	2975	0
610	20241219	102000	14606285	2975	2975	2975	2975	0
611	20241219	101900	14606285	2975	2975	2975	2975	0
612	20241219	101800	14606285	2975	2975	2975	2975	0
613	20241219	101700	14606285	2975	2960	2975	2960	9
614	20241219	101600	14579630	2980	2980	2980	2980	11
615	20241219	101500	14546850	2980	2980	2980	2980	5
616	20241219	101400	14531950	3005	3005	3005	3005	0
617	20241219	101300	14531950	3005	2980	3005	2980	15
618	20241219	101200	14487005	2965	2965	2965	2965	8
619	20241219	101100	14463285	3005	3005	3005	3005	0
620	20241219	101000	14463285	3005	3005	3005	3005	0
621	20241219	100900	14463285	3005	3005	3005	3005	0
622	20241219	100800	14463285	3005	3005	3005	3005	0
623	20241219	100700	14463285	3005	3005	3005	3005	0
624	20241219	100600	14463285	3005	3005	3005	3005	3
625	20241219	100500	14454270	3010	2985	3010	2985	129
626	20241219	100400	14067835	2955	2955	2955	2955	0
627	20241219	100300	14067835	2955	2955	2955	2955	0
628	20241219	100200	14067835	2955	2955	2955	2955	0
629	20241219	100100	14067835	2955	2955	2955	2955	285
630	20241219	100000	13225660	2960	2960	2960	2960	15
631	20241219	095900	13181260	2990	2990	2990	2990	507
632	20241219	095800	11665330	2985	2985	2985	2985	18
633	20241219	095700	11611600	2985	2985	2985	2985	0
634	20241219	095600	11611600	2985	2985	2985	2985	0
635	20241219	095500	11611600	2985	2975	2985	2975	61
636	20241219	095400	11429855	2975	2975	2975	2975	2
637	20241219	095300	11423905	2980	2980	2980	2980	0
638	20241219	095200	11423905	2980	2980	2980	2980	0
639	20241219	095100	11423905	2980	2980	2980	2980	60
640	20241219	095000	11245105	2980	2980	2980	2980	0
641	20241219	094900	11245105	2980	2980	2980	2980	0
642	20241219	094800	11245105	2980	2980	2980	2980	45
643	20241219	094700	11111005	2955	2955	2955	2955	0
644	20241219	094600	11111005	2955	2965	2965	2955	1100
645	20241219	094500	7850505	2985	2985	2985	2985	105
646	20241219	094400	7537080	2990	2990	2990	2990	0
647	20241219	094300	7537080	2990	2990	2990	2990	3
648	20241219	094200	7528110	2990	2990	2990	2990	2
649	20241219	094100	7522130	2990	2985	2990	2985	7
650	20241219	094000	7501205	2985	2985	2985	2985	0
651	20241219	093900	7501205	2985	2985	2985	2985	0
652	20241219	093800	7501205	2985	2985	2985	2985	0
653	20241219	093700	7501205	2985	2985	2985	2985	136
654	20241219	093600	7095245	2985	2985	2985	2985	0
655	20241219	093500	7095245	2985	2980	2985	2980	33
656	20241219	093400	6996755	2975	2975	2975	2975	17
657	20241219	093300	6946180	2975	2975	2975	2975	21
658	20241219	093200	6883705	2975	2975	2975	2975	30
659	20241219	093100	6794455	2975	2975	2975	2975	5
660	20241219	093000	6779580	2945	2945	2945	2945	26
661	20241219	092900	6703010	2955	2955	2955	2955	57
662	20241219	092800	6534575	2950	2950	2950	2950	0
663	20241219	092700	6534575	2950	2950	2950	2950	0
664	20241219	092600	6534575	2950	2950	2950	2950	0
665	20241219	092500	6534575	2950	2950	2950	2950	199
666	20241219	092400	5947525	2950	2950	2950	2950	4
667	20241219	092300	5935725	2930	2930	2930	2930	210
668	20241219	092200	5320425	2930	2930	2930	2930	0
669	20241219	092100	5320425	2930	2930	2930	2930	0
670	20241219	092000	5320425	2930	2930	2930	2930	12
671	20241219	091900	5285265	2930	2930	2930	2930	0
672	20241219	091800	5285265	2930	2930	2930	2930	0
673	20241219	091700	5285265	2930	2930	2930	2930	4
674	20241219	091600	5273545	2930	2930	2930	2930	3
675	20241219	091500	5264755	2930	2935	2935	2925	217
676	20241219	091400	4630015	2930	2935	2935	2930	18
677	20241219	091300	4577245	2930	2940	2940	2930	2
678	20241219	091200	4571375	2925	2935	2935	2925	400
679	20241219	091100	3400295	2945	2945	2945	2945	2
680	20241219	091000	3394405	2950	2950	2950	2950	0
681	20241219	090900	3394405	2950	2950	2950	2950	0
682	20241219	090800	3394405	2950	2950	2950	2950	2
683	20241219	090700	3388505	2920	2920	2920	2920	0
684	20241219	090600	3388505	2920	2920	2920	2920	0
685	20241219	090500	3388505	2920	2920	2920	2920	33
686	20241219	090400	3292145	2930	2930	2930	2930	100
687	20241219	090300	2999145	2930	2930	2930	2930	0
688	20241219	090200	2999145	2930	2930	2930	2930	27
689	20241219	090100	2920035	2930	2930	2930	2930	0
690	20241219	090000	2920035	2930	2970	2970	2930	988