KissMeData/066670/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194600	34251960	2975	2975	2975	2975	843
3	20241216	194500	34251960	2975	2975	2975	2975	0
4	20241216	194400	34251960	2975	2975	2975	2975	0
5	20241216	194300	34251960	2975	2975	2975	2975	0
6	20241216	194200	34251960	2975	2975	2975	2975	0
7	20241216	194100	34251960	2975	2975	2975	2975	0
8	20241216	194000	34251960	2975	2975	2975	2975	0
9	20241216	193900	34251960	2975	2975	2975	2975	0
10	20241216	193800	34251960	2975	2975	2975	2975	0
11	20241216	193700	34251960	2975	2975	2975	2975	0
12	20241216	193600	34251960	2975	2975	2975	2975	0
13	20241216	193500	34251960	2975	2975	2975	2975	0
14	20241216	193400	34251960	2975	2975	2975	2975	0
15	20241216	193300	34251960	2975	2975	2975	2975	0
16	20241216	193200	34251960	2975	2975	2975	2975	0
17	20241216	193100	34251960	2975	2975	2975	2975	0
18	20241216	193000	34251960	2975	2975	2975	2975	0
19	20241216	192900	34251960	2975	2975	2975	2975	0
20	20241216	192800	34251960	2975	2975	2975	2975	0
21	20241216	192700	34251960	2975	2975	2975	2975	0
22	20241216	192600	34251960	2975	2975	2975	2975	0
23	20241216	192500	34251960	2975	2975	2975	2975	0
24	20241216	192400	34251960	2975	2975	2975	2975	0
25	20241216	192300	34251960	2975	2975	2975	2975	0
26	20241216	192200	34251960	2975	2975	2975	2975	0
27	20241216	192100	34251960	2975	2975	2975	2975	0
28	20241216	192000	34251960	2975	2975	2975	2975	0
29	20241216	191900	34251960	2975	2975	2975	2975	0
30	20241216	191800	34251960	2975	2975	2975	2975	0
31	20241216	191700	34251960	2975	2975	2975	2975	0
32	20241216	191600	34251960	2975	2975	2975	2975	843
33	20241216	191500	34251960	2975	2975	2975	2975	0
34	20241216	191400	34251960	2975	2975	2975	2975	0
35	20241216	191300	34251960	2975	2975	2975	2975	0
36	20241216	191200	34251960	2975	2975	2975	2975	0
37	20241216	191100	34251960	2975	2975	2975	2975	0
38	20241216	191000	34251960	2975	2975	2975	2975	0
39	20241216	190900	34251960	2975	2975	2975	2975	0
40	20241216	190800	34251960	2975	2975	2975	2975	0
41	20241216	190700	34251960	2975	2975	2975	2975	0
42	20241216	190600	34251960	2975	2975	2975	2975	0
43	20241216	190500	34251960	2975	2975	2975	2975	0
44	20241216	190400	34251960	2975	2975	2975	2975	0
45	20241216	190300	34251960	2975	2975	2975	2975	0
46	20241216	190200	34251960	2975	2975	2975	2975	0
47	20241216	190100	34251960	2975	2975	2975	2975	0
48	20241216	190000	34251960	2975	2975	2975	2975	0
49	20241216	185900	34251960	2975	2975	2975	2975	0
50	20241216	185800	34251960	2975	2975	2975	2975	0
51	20241216	185700	34251960	2975	2975	2975	2975	0
52	20241216	185600	34251960	2975	2975	2975	2975	0
53	20241216	185500	34251960	2975	2975	2975	2975	0
54	20241216	185400	34251960	2975	2975	2975	2975	0
55	20241216	185300	34251960	2975	2975	2975	2975	0
56	20241216	185200	34251960	2975	2975	2975	2975	0
57	20241216	185100	34251960	2975	2975	2975	2975	0
58	20241216	185000	34251960	2975	2975	2975	2975	0
59	20241216	184900	34251960	2975	2975	2975	2975	0
60	20241216	184800	34251960	2975	2975	2975	2975	0
61	20241216	184700	34251960	2975	2975	2975	2975	0
62	20241216	184600	34251960	2975	2975	2975	2975	843
63	20241216	184500	34251960	2975	2975	2975	2975	0
64	20241216	184400	34251960	2975	2975	2975	2975	0
65	20241216	184300	34251960	2975	2975	2975	2975	0
66	20241216	184200	34251960	2975	2975	2975	2975	0
67	20241216	184100	34251960	2975	2975	2975	2975	0
68	20241216	184000	34251960	2975	2975	2975	2975	0
69	20241216	183900	34251960	2975	2975	2975	2975	0
70	20241216	183800	34251960	2975	2975	2975	2975	0
71	20241216	183700	34251960	2975	2975	2975	2975	0
72	20241216	183600	34251960	2975	2975	2975	2975	0
73	20241216	183500	34251960	2975	2975	2975	2975	0
74	20241216	183400	34251960	2975	2975	2975	2975	0
75	20241216	183300	34251960	2975	2975	2975	2975	0
76	20241216	183200	34251960	2975	2975	2975	2975	0
77	20241216	183100	34251960	2975	2975	2975	2975	0
78	20241216	183000	34251960	2975	2975	2975	2975	0
79	20241216	182900	34251960	2975	2975	2975	2975	0
80	20241216	182800	34251960	2975	2975	2975	2975	0
81	20241216	182700	34251960	2975	2975	2975	2975	0
82	20241216	182600	34251960	2975	2975	2975	2975	0
83	20241216	182500	34251960	2975	2975	2975	2975	0
84	20241216	182400	34251960	2975	2975	2975	2975	0
85	20241216	182300	34251960	2975	2975	2975	2975	0
86	20241216	182200	34251960	2975	2975	2975	2975	0
87	20241216	182100	34251960	2975	2975	2975	2975	0
88	20241216	182000	34251960	2975	2975	2975	2975	0
89	20241216	181900	34251960	2975	2975	2975	2975	0
90	20241216	181800	34251960	2975	2975	2975	2975	0
91	20241216	181700	34251960	2975	2975	2975	2975	0
92	20241216	181600	34251960	2975	2975	2975	2975	843
93	20241216	181500	34251960	2975	2975	2975	2975	0
94	20241216	181400	34251960	2975	2975	2975	2975	0
95	20241216	181300	34251960	2975	2975	2975	2975	0
96	20241216	181200	34251960	2975	2975	2975	2975	0
97	20241216	181100	34251960	2975	2975	2975	2975	0
98	20241216	181000	34251960	2975	2975	2975	2975	0
99	20241216	180900	34251960	2975	2975	2975	2975	0
100	20241216	180800	34251960	2975	2975	2975	2975	0
101	20241216	180700	34251960	2975	2975	2975	2975	0
102	20241216	180600	34251960	2975	2975	2975	2975	0
103	20241216	180500	34251960	2975	2975	2975	2975	0
104	20241216	180400	34251960	2975	2975	2975	2975	0
105	20241216	180300	34251960	2975	2975	2975	2975	0
106	20241216	180200	34251960	2975	2975	2975	2975	0
107	20241216	180100	34251960	2975	2975	2975	2975	0
108	20241216	180000	34251960	2975	2975	2975	2975	0
109	20241216	175900	34251960	2975	2975	2975	2975	0
110	20241216	175800	34251960	2975	2975	2975	2975	0
111	20241216	175700	34251960	2975	2975	2975	2975	0
112	20241216	175600	34251960	2975	2975	2975	2975	0
113	20241216	175500	34251960	2975	2975	2975	2975	0
114	20241216	175400	34251960	2975	2975	2975	2975	0
115	20241216	175300	34251960	2975	2975	2975	2975	0
116	20241216	175200	34251960	2975	2975	2975	2975	0
117	20241216	175100	34251960	2975	2975	2975	2975	0
118	20241216	175000	34251960	2975	2975	2975	2975	0
119	20241216	174900	34251960	2975	2975	2975	2975	0
120	20241216	174800	34251960	2975	2975	2975	2975	0
121	20241216	174700	34251960	2975	2975	2975	2975	0
122	20241216	174600	34251960	2975	2975	2975	2975	843
123	20241216	174500	34251960	2975	2975	2975	2975	0
124	20241216	174400	34251960	2975	2975	2975	2975	0
125	20241216	174300	34251960	2975	2975	2975	2975	0
126	20241216	174200	34251960	2975	2975	2975	2975	0
127	20241216	174100	34251960	2975	2975	2975	2975	0
128	20241216	174000	34251960	2975	2975	2975	2975	0
129	20241216	173900	34251960	2975	2975	2975	2975	0
130	20241216	173800	34251960	2975	2975	2975	2975	0
131	20241216	173700	34251960	2975	2975	2975	2975	0
132	20241216	173600	34251960	2975	2975	2975	2975	0
133	20241216	173500	34251960	2975	2975	2975	2975	0
134	20241216	173400	34251960	2975	2975	2975	2975	0
135	20241216	173300	34251960	2975	2975	2975	2975	0
136	20241216	173200	34251960	2975	2975	2975	2975	0
137	20241216	173100	34251960	2975	2975	2975	2975	0
138	20241216	173000	34251960	2975	2975	2975	2975	0
139	20241216	172900	34251960	2975	2975	2975	2975	0
140	20241216	172800	34251960	2975	2975	2975	2975	0
141	20241216	172700	34251960	2975	2975	2975	2975	0
142	20241216	172600	34251960	2975	2975	2975	2975	0
143	20241216	172500	34251960	2975	2975	2975	2975	0
144	20241216	172400	34251960	2975	2975	2975	2975	0
145	20241216	172300	34251960	2975	2975	2975	2975	0
146	20241216	172200	34251960	2975	2975	2975	2975	0
147	20241216	172100	34251960	2975	2975	2975	2975	0
148	20241216	172000	34251960	2975	2975	2975	2975	0
149	20241216	171900	34251960	2975	2975	2975	2975	0
150	20241216	171800	34251960	2975	2975	2975	2975	0
151	20241216	171700	34251960	2975	2975	2975	2975	0
152	20241216	171600	34251960	2975	2975	2975	2975	843
153	20241216	171500	34251960	2975	2975	2975	2975	0
154	20241216	171400	34251960	2975	2975	2975	2975	0
155	20241216	171300	34251960	2975	2975	2975	2975	0
156	20241216	171200	34251960	2975	2975	2975	2975	0
157	20241216	171100	34251960	2975	2975	2975	2975	0
158	20241216	171000	34251960	2975	2975	2975	2975	0
159	20241216	170900	34251960	2975	2975	2975	2975	0
160	20241216	170800	34251960	2975	2975	2975	2975	0
161	20241216	170700	34251960	2975	2975	2975	2975	0
162	20241216	170600	34251960	2975	2975	2975	2975	0
163	20241216	170500	34251960	2975	2975	2975	2975	0
164	20241216	170400	34251960	2975	2975	2975	2975	0
165	20241216	170300	34251960	2975	2975	2975	2975	0
166	20241216	170200	34251960	2975	2975	2975	2975	0
167	20241216	170100	34251960	2975	2975	2975	2975	0
168	20241216	170000	34251960	2975	2975	2975	2975	0
169	20241216	165900	34251960	2975	2975	2975	2975	0
170	20241216	165800	34251960	2975	2975	2975	2975	0
171	20241216	165700	34251960	2975	2975	2975	2975	0
172	20241216	165600	34251960	2975	2975	2975	2975	0
173	20241216	165500	34251960	2975	2975	2975	2975	0
174	20241216	165400	34251960	2975	2975	2975	2975	0
175	20241216	165300	34251960	2975	2975	2975	2975	0
176	20241216	165200	34251960	2975	2975	2975	2975	0
177	20241216	165100	34251960	2975	2975	2975	2975	0
178	20241216	165000	34251960	2975	2975	2975	2975	0
179	20241216	164900	34251960	2975	2975	2975	2975	0
180	20241216	164800	34251960	2975	2975	2975	2975	0
181	20241216	164700	34251960	2975	2975	2975	2975	0
182	20241216	164600	34251960	2975	2975	2975	2975	843
183	20241216	164500	34251960	2975	2975	2975	2975	0
184	20241216	164400	34251960	2975	2975	2975	2975	0
185	20241216	164300	34251960	2975	2975	2975	2975	0
186	20241216	164200	34251960	2975	2975	2975	2975	0
187	20241216	164100	34251960	2975	2975	2975	2975	0
188	20241216	164000	34251960	2975	2975	2975	2975	0
189	20241216	163900	34251960	2975	2975	2975	2975	0
190	20241216	163800	34251960	2975	2975	2975	2975	0
191	20241216	163700	34251960	2975	2975	2975	2975	0
192	20241216	163600	34251960	2975	2975	2975	2975	0
193	20241216	163500	34251960	2975	2975	2975	2975	0
194	20241216	163400	34251960	2975	2975	2975	2975	0
195	20241216	163300	34251960	2975	2975	2975	2975	0
196	20241216	163200	34251960	2975	2975	2975	2975	0
197	20241216	163100	34251960	2975	2975	2975	2975	0
198	20241216	163000	34251960	2975	2975	2975	2975	0
199	20241216	162900	34251960	2975	2975	2975	2975	0
200	20241216	162800	34251960	2975	2975	2975	2975	0
201	20241216	162700	34251960	2975	2975	2975	2975	0
202	20241216	162600	34251960	2975	2975	2975	2975	0
203	20241216	162500	34251960	2975	2975	2975	2975	0
204	20241216	162400	34251960	2975	2975	2975	2975	0
205	20241216	162300	34251960	2975	2975	2975	2975	0
206	20241216	162200	34251960	2975	2975	2975	2975	0
207	20241216	162100	34251960	2975	2975	2975	2975	0
208	20241216	162000	34251960	2975	2975	2975	2975	0
209	20241216	161900	34251960	2975	2975	2975	2975	0
210	20241216	161800	34251960	2975	2975	2975	2975	0
211	20241216	161700	34251960	2975	2975	2975	2975	0
212	20241216	161600	34251960	2975	2975	2975	2975	843
213	20241216	161500	34251960	2975	2975	2975	2975	0
214	20241216	161400	34251960	2975	2975	2975	2975	0
215	20241216	161300	34251960	2975	2975	2975	2975	0
216	20241216	161200	34251960	2975	2975	2975	2975	0
217	20241216	161100	34251960	2975	2975	2975	2975	0
218	20241216	161000	34251960	2975	2975	2975	2975	0
219	20241216	160900	34251960	2975	2975	2975	2975	0
220	20241216	160800	34251960	2975	2975	2975	2975	0
221	20241216	160700	34251960	2975	2975	2975	2975	0
222	20241216	160600	34251960	2975	2975	2975	2975	0
223	20241216	160500	34251960	2975	2975	2975	2975	0
224	20241216	160400	34251960	2975	2975	2975	2975	0
225	20241216	160300	34251960	2975	2975	2975	2975	0
226	20241216	160200	34251960	2975	2975	2975	2975	0
227	20241216	160100	34251960	2975	2975	2975	2975	0
228	20241216	160000	34251960	2975	2975	2975	2975	0
229	20241216	155900	34251960	2975	2975	2975	2975	0
230	20241216	155800	34251960	2975	2975	2975	2975	0
231	20241216	155700	34251960	2975	2975	2975	2975	0
232	20241216	155600	34251960	2975	2975	2975	2975	0
233	20241216	155500	34251960	2975	2975	2975	2975	0
234	20241216	155400	34251960	2975	2975	2975	2975	0
235	20241216	155300	34251960	2975	2975	2975	2975	0
236	20241216	155200	34251960	2975	2975	2975	2975	0
237	20241216	155100	34251960	2975	2975	2975	2975	0
238	20241216	155000	34251960	2975	2975	2975	2975	0
239	20241216	154900	34251960	2975	2975	2975	2975	0
240	20241216	154800	34251960	2975	2975	2975	2975	0
241	20241216	154700	34251960	2975	2975	2975	2975	0
242	20241216	154600	34251960	2975	2975	2975	2975	843
243	20241216	154500	34251960	2975	2975	2975	2975	0
244	20241216	154400	34251960	2975	2975	2975	2975	0
245	20241216	154300	34251960	2975	2975	2975	2975	0
246	20241216	154200	34251960	2975	2975	2975	2975	0
247	20241216	154100	34251960	2975	2975	2975	2975	0
248	20241216	154000	34251960	2975	2975	2975	2975	0
249	20241216	153900	34251960	2975	2975	2975	2975	0
250	20241216	153800	34251960	2975	2975	2975	2975	0
251	20241216	153700	34251960	2975	2975	2975	2975	0
252	20241216	153600	34251960	2975	2975	2975	2975	0
253	20241216	153500	34251960	2975	2975	2975	2975	0
254	20241216	153400	34251960	2975	2975	2975	2975	0
255	20241216	153300	34251960	2975	2975	2975	2975	0
256	20241216	153200	34251960	2975	2975	2975	2975	0
257	20241216	153100	34251960	2975	2975	2975	2975	0
258	20241216	153000	34251960	2975	2975	2975	2975	843
259	20241216	152900	31744035	2960	2960	2960	2960	0
260	20241216	152800	31744035	2960	2960	2960	2960	0
261	20241216	152700	31744035	2960	2960	2960	2960	0
262	20241216	152600	31744035	2960	2960	2960	2960	0
263	20241216	152500	31744035	2960	2960	2960	2960	0
264	20241216	152400	31744035	2960	2960	2960	2960	0
265	20241216	152300	31744035	2960	2960	2960	2960	0
266	20241216	152200	31744035	2960	2960	2960	2960	0
267	20241216	152100	31744035	2960	2960	2960	2960	0
268	20241216	152000	31744035	2960	2960	2960	2960	0
269	20241216	151900	31744035	2960	2960	2960	2960	0
270	20241216	151800	31744035	2960	2960	2960	2960	0
271	20241216	151700	31744035	2960	2960	2960	2960	0
272	20241216	151600	31744035	2960	2960	2960	2960	0
273	20241216	151500	31744035	2960	2960	2960	2960	10
274	20241216	151400	31714435	2955	2955	2955	2955	0
275	20241216	151300	31714435	2955	2955	2955	2955	0
276	20241216	151200	31714435	2955	2955	2955	2955	0
277	20241216	151100	31714435	2955	2955	2955	2955	0
278	20241216	151000	31714435	2955	2955	2955	2955	0
279	20241216	150900	31714435	2955	2955	2955	2955	0
280	20241216	150800	31714435	2955	2955	2955	2955	0
281	20241216	150700	31714435	2955	2955	2955	2955	0
282	20241216	150600	31714435	2955	2955	2955	2955	0
283	20241216	150500	31714435	2955	2955	2955	2955	50
284	20241216	150400	31566685	2960	2960	2960	2960	0
285	20241216	150300	31566685	2960	2960	2960	2960	0
286	20241216	150200	31566685	2960	2960	2960	2960	0
287	20241216	150100	31566685	2960	2960	2960	2960	0
288	20241216	150000	31566685	2960	2960	2960	2960	0
289	20241216	145900	31566685	2960	2960	2960	2960	0
290	20241216	145800	31566685	2960	2960	2960	2960	0
291	20241216	145700	31566685	2960	2960	2960	2960	343
292	20241216	145600	30551405	2960	2960	2960	2960	0
293	20241216	145500	30551405	2960	2960	2960	2960	0
294	20241216	145400	30551405	2960	2960	2960	2960	6
295	20241216	145300	30533645	2960	2960	2960	2960	0
296	20241216	145200	30533645	2960	2960	2960	2960	0
297	20241216	145100	30533645	2960	2960	2960	2960	0
298	20241216	145000	30533645	2960	2960	2960	2960	0
299	20241216	144900	30533645	2960	2960	2960	2960	6
300	20241216	144800	30515885	2960	2960	2960	2960	0
301	20241216	144700	30515885	2960	2960	2960	2960	0
302	20241216	144600	30515885	2960	2950	2960	2950	27
303	20241216	144500	30435975	2960	2960	2960	2960	0
304	20241216	144400	30435975	2960	2960	2960	2960	8
305	20241216	144300	30412295	2950	2960	2960	2950	102
306	20241216	144200	30110390	2975	2975	2975	2975	0
307	20241216	144100	30110390	2975	2975	2975	2975	0
308	20241216	144000	30110390	2975	2975	2975	2975	0
309	20241216	143900	30110390	2975	2975	2975	2975	0
310	20241216	143800	30110390	2975	2975	2975	2975	0
311	20241216	143700	30110390	2975	2975	2975	2975	0
312	20241216	143600	30110390	2975	2975	2975	2975	0
313	20241216	143500	30110390	2975	2975	2975	2975	0
314	20241216	143400	30110390	2975	2975	2975	2975	0
315	20241216	143300	30110390	2975	2975	2975	2975	0
316	20241216	143200	30110390	2975	2975	2975	2975	0
317	20241216	143100	30110390	2975	2975	2975	2975	0
318	20241216	143000	30110390	2975	2975	2975	2975	0
319	20241216	142900	30110390	2975	2975	2975	2975	0
320	20241216	142800	30110390	2975	2975	2975	2975	14
321	20241216	142700	30068740	2975	2975	2975	2975	0
322	20241216	142600	30068740	2975	2975	2975	2975	0
323	20241216	142500	30068740	2975	2975	2975	2975	0
324	20241216	142400	30068740	2975	2975	2975	2975	0
325	20241216	142300	30068740	2975	2975	2975	2975	0
326	20241216	142200	30068740	2975	2975	2975	2975	0
327	20241216	142100	30068740	2975	2975	2975	2975	0
328	20241216	142000	30068740	2975	2975	2975	2975	0
329	20241216	141900	30068740	2975	2975	2975	2975	0
330	20241216	141800	30068740	2975	2975	2975	2975	0
331	20241216	141700	30068740	2975	2975	2975	2975	0
332	20241216	141600	30068740	2975	2975	2975	2975	0
333	20241216	141500	30068740	2975	2975	2975	2975	0
334	20241216	141400	30068740	2975	2975	2975	2975	0
335	20241216	141300	30068740	2975	2975	2975	2975	0
336	20241216	141200	30068740	2975	2975	2975	2975	0
337	20241216	141100	30068740	2975	2975	2975	2975	77
338	20241216	141000	29839665	2975	2975	2975	2975	0
339	20241216	140900	29839665	2975	2975	2975	2975	0
340	20241216	140800	29839665	2975	2975	2975	2975	0
341	20241216	140700	29839665	2975	2975	2975	2975	0
342	20241216	140600	29839665	2975	2975	2975	2975	0
343	20241216	140500	29839665	2975	2975	2975	2975	0
344	20241216	140400	29839665	2975	2975	2975	2975	0
345	20241216	140300	29839665	2975	2975	2975	2975	0
346	20241216	140200	29839665	2975	2975	2975	2975	3
347	20241216	140100	29830740	2975	2970	2975	2970	59
348	20241216	140000	29655465	2975	2975	2975	2975	0
349	20241216	135900	29655465	2975	2975	2975	2975	0
350	20241216	135800	29655465	2975	2975	2975	2975	0
351	20241216	135700	29655465	2975	2975	2975	2975	0
352	20241216	135600	29655465	2975	2975	2975	2975	21
353	20241216	135500	29592990	2975	2975	2975	2975	0
354	20241216	135400	29592990	2975	2975	2975	2975	0
355	20241216	135300	29592990	2975	2975	2975	2975	0
356	20241216	135200	29592990	2975	2975	2975	2975	0
357	20241216	135100	29592990	2975	2975	2975	2975	0
358	20241216	135000	29592990	2975	2975	2975	2975	0
359	20241216	134900	29592990	2975	2975	2975	2975	0
360	20241216	134800	29592990	2975	2975	2975	2975	0
361	20241216	134700	29592990	2975	2975	2975	2975	0
362	20241216	134600	29592990	2975	2975	2975	2975	20
363	20241216	134500	29533490	2975	2975	2975	2975	120
364	20241216	134400	29176490	2975	2975	2975	2975	0
365	20241216	134300	29176490	2975	2975	2975	2975	0
366	20241216	134200	29176490	2975	2975	2975	2975	0
367	20241216	134100	29176490	2975	2975	2975	2975	0
368	20241216	134000	29176490	2975	2975	2975	2975	0
369	20241216	133900	29176490	2975	2975	2975	2975	0
370	20241216	133800	29176490	2975	2975	2975	2975	0
371	20241216	133700	29176490	2975	2975	2975	2975	0
372	20241216	133600	29176490	2975	2975	2975	2975	0
373	20241216	133500	29176490	2975	2975	2975	2975	0
374	20241216	133400	29176490	2975	2975	2975	2975	0
375	20241216	133300	29176490	2975	2975	2975	2975	0
376	20241216	133200	29176490	2975	2975	2975	2975	0
377	20241216	133100	29176490	2975	2975	2975	2975	0
378	20241216	133000	29176490	2975	2975	2975	2975	0
379	20241216	132900	29176490	2975	2975	2975	2975	0
380	20241216	132800	29176490	2975	2975	2975	2975	0
381	20241216	132700	29176490	2975	2975	2975	2975	40
382	20241216	132600	29057490	2975	2975	2975	2975	0
383	20241216	132500	29057490	2975	2975	2975	2975	0
384	20241216	132400	29057490	2975	2975	2975	2975	0
385	20241216	132300	29057490	2975	2975	2975	2975	0
386	20241216	132200	29057490	2975	2975	2975	2975	0
387	20241216	132100	29057490	2975	2975	2975	2975	0
388	20241216	132000	29057490	2975	2975	2975	2975	0
389	20241216	131900	29057490	2975	2975	2975	2975	0
390	20241216	131800	29057490	2975	2975	2975	2975	0
391	20241216	131700	29057490	2975	2975	2975	2975	0
392	20241216	131600	29057490	2975	2975	2975	2975	0
393	20241216	131500	29057490	2975	2975	2975	2975	0
394	20241216	131400	29057490	2975	2975	2975	2975	0
395	20241216	131300	29057490	2975	2975	2975	2975	0
396	20241216	131200	29057490	2975	2975	2975	2975	0
397	20241216	131100	29057490	2975	2975	2975	2975	0
398	20241216	131000	29057490	2975	2975	2975	2975	0
399	20241216	130900	29057490	2975	2975	2975	2975	0
400	20241216	130800	29057490	2975	2975	2975	2975	0
401	20241216	130700	29057490	2975	2975	2975	2975	0
402	20241216	130600	29057490	2975	2975	2975	2975	0
403	20241216	130500	29057490	2975	2975	2975	2975	0
404	20241216	130400	29057490	2975	2975	2975	2975	1
405	20241216	130300	29054515	2975	2975	2975	2975	0
406	20241216	130200	29054515	2975	2975	2975	2975	6
407	20241216	130100	29036665	2975	2975	2975	2975	0
408	20241216	130000	29036665	2975	2975	2975	2975	50
409	20241216	125900	28887915	2975	2975	2975	2975	0
410	20241216	125800	28887915	2975	2975	2975	2975	0
411	20241216	125700	28887915	2975	2975	2975	2975	500
412	20241216	125600	27400415	2975	2975	2975	2975	0
413	20241216	125500	27400415	2975	2975	2975	2975	0
414	20241216	125400	27400415	2975	2975	2975	2975	0
415	20241216	125300	27400415	2975	2975	2975	2975	0
416	20241216	125200	27400415	2975	2975	2975	2975	0
417	20241216	125100	27400415	2975	2975	2975	2975	0
418	20241216	125000	27400415	2975	2975	2975	2975	0
419	20241216	124900	27400415	2975	2975	2975	2975	0
420	20241216	124800	27400415	2975	2975	2975	2975	0
421	20241216	124700	27400415	2975	2975	2975	2975	6
422	20241216	124600	27382565	2970	2970	2970	2970	0
423	20241216	124500	27382565	2970	2970	2970	2970	50
424	20241216	124400	27234065	2950	2950	2950	2950	0
425	20241216	124300	27234065	2950	2950	2950	2950	0
426	20241216	124200	27234065	2950	2950	2950	2950	0
427	20241216	124100	27234065	2950	2950	2950	2950	0
428	20241216	124000	27234065	2950	2950	2950	2950	0
429	20241216	123900	27234065	2950	2950	2950	2950	0
430	20241216	123800	27234065	2950	2950	2950	2950	0
431	20241216	123700	27234065	2950	2950	2950	2950	0
432	20241216	123600	27234065	2950	2950	2950	2950	0
433	20241216	123500	27234065	2950	2950	2950	2950	0
434	20241216	123400	27234065	2950	2950	2950	2950	0
435	20241216	123300	27234065	2950	2950	2950	2950	0
436	20241216	123200	27234065	2950	2950	2950	2950	0
437	20241216	123100	27234065	2950	2950	2950	2950	0
438	20241216	123000	27234065	2950	2950	2950	2950	0
439	20241216	122900	27234065	2950	2950	2950	2950	0
440	20241216	122800	27234065	2950	2950	2950	2950	0
441	20241216	122700	27234065	2950	2950	2950	2950	0
442	20241216	122600	27234065	2950	2950	2950	2950	374
443	20241216	122500	26130765	2975	2975	2975	2975	0
444	20241216	122400	26130765	2975	2975	2975	2975	0
445	20241216	122300	26130765	2975	2975	2975	2975	0
446	20241216	122200	26130765	2975	2975	2975	2975	0
447	20241216	122100	26130765	2975	2975	2975	2975	0
448	20241216	122000	26130765	2975	2975	2975	2975	0
449	20241216	121900	26130765	2975	2975	2975	2975	0
450	20241216	121800	26130765	2975	2975	2975	2975	1
451	20241216	121700	26127790	2950	2950	2950	2950	0
452	20241216	121600	26127790	2950	2950	2950	2950	0
453	20241216	121500	26127790	2950	2950	2950	2950	0
454	20241216	121400	26127790	2950	2950	2950	2950	0
455	20241216	121300	26127790	2950	2950	2950	2950	0
456	20241216	121200	26127790	2950	2950	2950	2950	0
457	20241216	121100	26127790	2950	2950	2950	2950	0
458	20241216	121000	26127790	2950	2950	2950	2950	0
459	20241216	120900	26127790	2950	2950	2950	2950	0
460	20241216	120800	26127790	2950	2950	2950	2950	0
461	20241216	120700	26127790	2950	2950	2950	2950	0
462	20241216	120600	26127790	2950	2950	2950	2950	0
463	20241216	120500	26127790	2950	2950	2950	2950	0
464	20241216	120400	26127790	2950	2950	2950	2950	0
465	20241216	120300	26127790	2950	2950	2950	2950	0
466	20241216	120200	26127790	2950	2950	2950	2950	0
467	20241216	120100	26127790	2950	2950	2950	2950	0
468	20241216	120000	26127790	2950	2950	2950	2950	0
469	20241216	115900	26127790	2950	2950	2950	2950	0
470	20241216	115800	26127790	2950	2950	2950	2950	0
471	20241216	115700	26127790	2950	2950	2950	2950	0
472	20241216	115600	26127790	2950	2950	2950	2950	28
473	20241216	115500	26045190	2950	2950	2950	2950	1
474	20241216	115400	26042240	2975	2975	2975	2975	0
475	20241216	115300	26042240	2975	2975	2975	2975	3
476	20241216	115200	26033315	2955	2955	2955	2955	0
477	20241216	115100	26033315	2955	2955	2955	2955	0
478	20241216	115000	26033315	2955	2955	2955	2955	0
479	20241216	114900	26033315	2955	2955	2955	2955	0
480	20241216	114800	26033315	2955	2955	2955	2955	0
481	20241216	114700	26033315	2955	2955	2955	2955	0
482	20241216	114600	26033315	2955	2955	2955	2955	0
483	20241216	114500	26033315	2955	2955	2955	2955	0
484	20241216	114400	26033315	2955	2955	2955	2955	0
485	20241216	114300	26033315	2955	2955	2955	2955	343
486	20241216	114200	25019750	2955	2955	2955	2955	0
487	20241216	114100	25019750	2955	2955	2955	2955	0
488	20241216	114000	25019750	2955	2955	2955	2955	5
489	20241216	113900	25004975	2975	2975	2975	2975	0
490	20241216	113800	25004975	2975	2975	2975	2975	0
491	20241216	113700	25004975	2975	2975	2975	2975	0
492	20241216	113600	25004975	2975	2975	2975	2975	0
493	20241216	113500	25004975	2975	2975	2975	2975	0
494	20241216	113400	25004975	2975	2975	2975	2975	0
495	20241216	113300	25004975	2975	2975	2975	2975	0
496	20241216	113200	25004975	2975	2975	2975	2975	0
497	20241216	113100	25004975	2975	2975	2975	2975	0
498	20241216	113000	25004975	2975	2975	2975	2975	479
499	20241216	112900	23579950	2975	2975	2975	2975	1071
500	20241216	112800	20393725	2975	2975	2975	2975	0
501	20241216	112700	20393725	2975	2975	2975	2975	0
502	20241216	112600	20393725	2975	2975	2975	2975	0
503	20241216	112500	20393725	2975	2975	2975	2975	7
504	20241216	112400	20372900	2975	2975	2975	2975	0
505	20241216	112300	20372900	2975	2975	2975	2975	50
506	20241216	112200	20224150	2975	2975	2975	2975	0
507	20241216	112100	20224150	2975	2975	2975	2975	0
508	20241216	112000	20224150	2975	2975	2975	2975	0
509	20241216	111900	20224150	2975	2975	2975	2975	33
510	20241216	111800	20125975	2975	2975	2975	2975	0
511	20241216	111700	20125975	2975	2975	2975	2975	0
512	20241216	111600	20125975	2975	2975	2975	2975	1
513	20241216	111500	20123000	2975	2975	2975	2975	0
514	20241216	111400	20123000	2975	2975	2975	2975	0
515	20241216	111300	20123000	2975	2975	2975	2975	0
516	20241216	111200	20123000	2975	2975	2975	2975	0
517	20241216	111100	20123000	2975	2975	2975	2975	0
518	20241216	111000	20123000	2975	2975	2975	2975	0
519	20241216	110900	20123000	2975	2975	2975	2975	0
520	20241216	110800	20123000	2975	2975	2975	2975	0
521	20241216	110700	20123000	2975	2975	2975	2975	0
522	20241216	110600	20123000	2975	2975	2975	2975	0
523	20241216	110500	20123000	2975	2975	2975	2975	0
524	20241216	110400	20123000	2975	2975	2975	2975	0
525	20241216	110300	20123000	2975	2975	2975	2975	1
526	20241216	110200	20120025	2975	2975	2975	2975	18
527	20241216	110100	20066475	2955	2955	2955	2955	0
528	20241216	110000	20066475	2955	2955	2955	2955	0
529	20241216	105900	20066475	2955	2955	2955	2955	353
530	20241216	105800	19023360	2955	2955	2955	2955	0
531	20241216	105700	19023360	2955	2955	2955	2955	0
532	20241216	105600	19023360	2955	2955	2955	2955	0
533	20241216	105500	19023360	2955	2955	2955	2955	0
534	20241216	105400	19023360	2955	2955	2955	2955	0
535	20241216	105300	19023360	2955	2955	2955	2955	0
536	20241216	105200	19023360	2955	2955	2955	2955	0
537	20241216	105100	19023360	2955	2955	2955	2955	0
538	20241216	105000	19023360	2955	2955	2955	2955	0
539	20241216	104900	19023360	2955	2955	2955	2955	0
540	20241216	104800	19023360	2955	2955	2955	2955	0
541	20241216	104700	19023360	2955	2955	2955	2955	0
542	20241216	104600	19023360	2955	2970	2970	2955	809
543	20241216	104500	16623605	2975	2975	2975	2975	0
544	20241216	104400	16623605	2975	2975	2975	2975	0
545	20241216	104300	16623605	2975	2975	2975	2975	0
546	20241216	104200	16623605	2975	2975	2975	2975	1
547	20241216	104100	16620630	2970	2970	2970	2970	100
548	20241216	104000	16323630	2970	2970	2970	2970	0
549	20241216	103900	16323630	2970	2970	2970	2970	0
550	20241216	103800	16323630	2970	2970	2970	2970	0
551	20241216	103700	16323630	2970	2970	2970	2970	0
552	20241216	103600	16323630	2970	2970	2970	2970	0
553	20241216	103500	16323630	2970	2970	2970	2970	0
554	20241216	103400	16323630	2970	2970	2970	2970	10
555	20241216	103300	16293930	2970	2970	2970	2970	0
556	20241216	103200	16293930	2970	2970	2970	2970	5
557	20241216	103100	16279080	2975	2975	2975	2975	0
558	20241216	103000	16279080	2975	2975	2975	2975	0
559	20241216	102900	16279080	2975	2975	2975	2975	0
560	20241216	102800	16279080	2975	2975	2975	2975	0
561	20241216	102700	16279080	2975	2975	2975	2970	225
562	20241216	102600	15610555	2970	2970	2970	2970	300
563	20241216	102500	14719555	2970	2970	2970	2970	0
564	20241216	102400	14719555	2970	2970	2970	2970	9
565	20241216	102300	14692825	2965	2965	2965	2965	0
566	20241216	102200	14692825	2965	2965	2965	2965	0
567	20241216	102100	14692825	2965	2965	2965	2965	7
568	20241216	102000	14672070	2965	2955	2965	2955	134
569	20241216	101900	14275575	2950	2950	2950	2950	0
570	20241216	101800	14275575	2950	2950	2950	2950	0
571	20241216	101700	14275575	2950	2950	2950	2950	0
572	20241216	101600	14275575	2950	2950	2950	2950	0
573	20241216	101500	14275575	2950	2950	2950	2950	0
574	20241216	101400	14275575	2950	2950	2950	2950	0
575	20241216	101300	14275575	2950	2945	2950	2945	71
576	20241216	101200	14066130	2940	2940	2940	2940	0
577	20241216	101100	14066130	2940	2940	2940	2940	10
578	20241216	101000	14036730	2940	2940	2940	2940	1
579	20241216	100900	14033790	2940	2940	2940	2940	0
580	20241216	100800	14033790	2940	2940	2940	2940	0
581	20241216	100700	14033790	2940	2940	2940	2940	131
582	20241216	100600	13648650	2940	2935	2940	2935	10
583	20241216	100500	13619270	2930	2930	2930	2930	0
584	20241216	100400	13619270	2930	2930	2930	2930	0
585	20241216	100300	13619270	2930	2930	2930	2930	0
586	20241216	100200	13619270	2930	2930	2930	2930	34
587	20241216	100100	13519650	2925	2925	2925	2925	0
588	20241216	100000	13519650	2925	2915	2925	2915	54
589	20241216	095900	13362200	2930	2930	2930	2930	0
590	20241216	095800	13362200	2930	2930	2930	2930	215
591	20241216	095700	12732250	2930	2930	2930	2930	0
592	20241216	095600	12732250	2930	2930	2930	2930	0
593	20241216	095500	12732250	2930	2930	2930	2930	0
594	20241216	095400	12732250	2930	2930	2930	2930	0
595	20241216	095300	12732250	2930	2930	2930	2930	0
596	20241216	095200	12732250	2930	2930	2930	2930	0
597	20241216	095100	12732250	2930	2930	2930	2930	1159
598	20241216	095000	9336380	2930	2930	2930	2930	0
599	20241216	094900	9336380	2930	2930	2930	2930	0
600	20241216	094800	9336380	2930	2930	2930	2930	453
601	20241216	094700	8009090	2940	2940	2940	2940	10
602	20241216	094600	7979690	2940	2935	2940	2935	354
603	20241216	094500	6940695	2930	2930	2930	2930	0
604	20241216	094400	6940695	2930	2930	2930	2930	0
605	20241216	094300	6940695	2930	2935	2935	2930	51
606	20241216	094200	6791260	2930	2930	2930	2930	0
607	20241216	094100	6791260	2930	2930	2930	2930	0
608	20241216	094000	6791260	2930	2930	2930	2930	0
609	20241216	093900	6791260	2930	2930	2930	2930	0
610	20241216	093800	6791260	2930	2930	2930	2930	0
611	20241216	093700	6791260	2930	2930	2930	2930	0
612	20241216	093600	6791260	2930	2930	2930	2930	10
613	20241216	093500	6761960	2930	2930	2930	2930	0
614	20241216	093400	6761960	2930	2930	2930	2930	0
615	20241216	093300	6761960	2930	2930	2930	2930	0
616	20241216	093200	6761960	2930	2930	2930	2930	3
617	20241216	093100	6753170	2930	2930	2930	2930	39
618	20241216	093000	6638900	2930	2930	2930	2930	0
619	20241216	092900	6638900	2930	2930	2930	2930	0
620	20241216	092800	6638900	2930	2930	2930	2930	0
621	20241216	092700	6638900	2930	2930	2930	2930	30
622	20241216	092600	6551000	2920	2920	2920	2920	15
623	20241216	092500	6507200	2920	2920	2920	2920	0
624	20241216	092400	6507200	2920	2920	2920	2920	366
625	20241216	092300	5438480	2920	2920	2920	2920	0
626	20241216	092200	5438480	2920	2920	2920	2920	0
627	20241216	092100	5438480	2920	2920	2920	2920	0
628	20241216	092000	5438480	2920	2920	2920	2920	0
629	20241216	091900	5438480	2920	2920	2920	2920	0
630	20241216	091800	5438480	2920	2920	2920	2920	0
631	20241216	091700	5438480	2920	2920	2920	2920	0
632	20241216	091600	5438480	2920	2920	2920	2920	0
633	20241216	091500	5438480	2920	2920	2920	2920	134
634	20241216	091400	5047200	2920	2920	2920	2920	0
635	20241216	091300	5047200	2920	2930	2930	2920	163
636	20241216	091200	4570610	2930	2930	2930	2930	0
637	20241216	091100	4570610	2930	2930	2930	2930	400
638	20241216	091000	3398610	2920	2920	2920	2920	0
639	20241216	090900	3398610	2920	2920	2920	2920	165
640	20241216	090800	2916810	2920	2925	2925	2920	270
641	20241216	090700	2127560	2925	2920	2925	2920	261
642	20241216	090600	1365435	2920	2920	2920	2920	0
643	20241216	090500	1365435	2920	2920	2920	2920	339
644	20241216	090400	375555	2910	2910	2910	2910	0
645	20241216	090300	375555	2910	2910	2910	2910	0
646	20241216	090200	375555	2910	2910	2910	2910	41
647	20241216	090100	256245	2915	2915	2915	2915	0
648	20241216	090000	256245	2915	2910	2915	2910	88