KissMeData/100700/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201000	119350325	2475	2475	2475	2475	928
3	20241219	200900	119350325	2475	2475	2475	2475	0
4	20241219	200800	119350325	2475	2475	2475	2475	0
5	20241219	200700	119350325	2475	2475	2475	2475	0
6	20241219	200600	119350325	2475	2475	2475	2475	0
7	20241219	200500	119350325	2475	2475	2475	2475	0
8	20241219	200400	119350325	2475	2475	2475	2475	0
9	20241219	200300	119350325	2475	2475	2475	2475	0
10	20241219	200200	119350325	2475	2475	2475	2475	0
11	20241219	200100	119350325	2475	2475	2475	2475	0
12	20241219	200000	119350325	2475	2475	2475	2475	0
13	20241219	195900	119350325	2475	2475	2475	2475	0
14	20241219	195800	119350325	2475	2475	2475	2475	0
15	20241219	195700	119350325	2475	2475	2475	2475	0
16	20241219	195600	119350325	2475	2475	2475	2475	0
17	20241219	195500	119350325	2475	2475	2475	2475	0
18	20241219	195400	119350325	2475	2475	2475	2475	0
19	20241219	195300	119350325	2475	2475	2475	2475	0
20	20241219	195200	119350325	2475	2475	2475	2475	0
21	20241219	195100	119350325	2475	2475	2475	2475	0
22	20241219	195000	119350325	2475	2475	2475	2475	0
23	20241219	194900	119350325	2475	2475	2475	2475	0
24	20241219	194800	119350325	2475	2475	2475	2475	0
25	20241219	194700	119350325	2475	2475	2475	2475	0
26	20241219	194600	119350325	2475	2475	2475	2475	0
27	20241219	194500	119350325	2475	2475	2475	2475	0
28	20241219	194400	119350325	2475	2475	2475	2475	0
29	20241219	194300	119350325	2475	2475	2475	2475	0
30	20241219	194200	119350325	2475	2475	2475	2475	0
31	20241219	194100	119350325	2475	2475	2475	2475	0
32	20241219	194000	119350325	2475	2475	2475	2475	928
33	20241219	193900	119350325	2475	2475	2475	2475	0
34	20241219	193800	119350325	2475	2475	2475	2475	0
35	20241219	193700	119350325	2475	2475	2475	2475	0
36	20241219	193600	119350325	2475	2475	2475	2475	0
37	20241219	193500	119350325	2475	2475	2475	2475	0
38	20241219	193400	119350325	2475	2475	2475	2475	0
39	20241219	193300	119350325	2475	2475	2475	2475	0
40	20241219	193200	119350325	2475	2475	2475	2475	0
41	20241219	193100	119350325	2475	2475	2475	2475	0
42	20241219	193000	119350325	2475	2475	2475	2475	0
43	20241219	192900	119350325	2475	2475	2475	2475	0
44	20241219	192800	119350325	2475	2475	2475	2475	0
45	20241219	192700	119350325	2475	2475	2475	2475	0
46	20241219	192600	119350325	2475	2475	2475	2475	0
47	20241219	192500	119350325	2475	2475	2475	2475	0
48	20241219	192400	119350325	2475	2475	2475	2475	0
49	20241219	192300	119350325	2475	2475	2475	2475	0
50	20241219	192200	119350325	2475	2475	2475	2475	0
51	20241219	192100	119350325	2475	2475	2475	2475	0
52	20241219	192000	119350325	2475	2475	2475	2475	0
53	20241219	191900	119350325	2475	2475	2475	2475	0
54	20241219	191800	119350325	2475	2475	2475	2475	0
55	20241219	191700	119350325	2475	2475	2475	2475	0
56	20241219	191600	119350325	2475	2475	2475	2475	0
57	20241219	191500	119350325	2475	2475	2475	2475	0
58	20241219	191400	119350325	2475	2475	2475	2475	0
59	20241219	191300	119350325	2475	2475	2475	2475	0
60	20241219	191200	119350325	2475	2475	2475	2475	0
61	20241219	191100	119350325	2475	2475	2475	2475	0
62	20241219	191000	119350325	2475	2475	2475	2475	928
63	20241219	190900	119350325	2475	2475	2475	2475	0
64	20241219	190800	119350325	2475	2475	2475	2475	0
65	20241219	190700	119350325	2475	2475	2475	2475	0
66	20241219	190600	119350325	2475	2475	2475	2475	0
67	20241219	190500	119350325	2475	2475	2475	2475	0
68	20241219	190400	119350325	2475	2475	2475	2475	0
69	20241219	190300	119350325	2475	2475	2475	2475	0
70	20241219	190200	119350325	2475	2475	2475	2475	0
71	20241219	190100	119350325	2475	2475	2475	2475	0
72	20241219	190000	119350325	2475	2475	2475	2475	0
73	20241219	185900	119350325	2475	2475	2475	2475	0
74	20241219	185800	119350325	2475	2475	2475	2475	0
75	20241219	185700	119350325	2475	2475	2475	2475	0
76	20241219	185600	119350325	2475	2475	2475	2475	0
77	20241219	185500	119350325	2475	2475	2475	2475	0
78	20241219	185400	119350325	2475	2475	2475	2475	0
79	20241219	185300	119350325	2475	2475	2475	2475	0
80	20241219	185200	119350325	2475	2475	2475	2475	0
81	20241219	185100	119350325	2475	2475	2475	2475	0
82	20241219	185000	119350325	2475	2475	2475	2475	0
83	20241219	184900	119350325	2475	2475	2475	2475	0
84	20241219	184800	119350325	2475	2475	2475	2475	0
85	20241219	184700	119350325	2475	2475	2475	2475	0
86	20241219	184600	119350325	2475	2475	2475	2475	0
87	20241219	184500	119350325	2475	2475	2475	2475	0
88	20241219	184400	119350325	2475	2475	2475	2475	0
89	20241219	184300	119350325	2475	2475	2475	2475	0
90	20241219	184200	119350325	2475	2475	2475	2475	0
91	20241219	184100	119350325	2475	2475	2475	2475	0
92	20241219	184000	119350325	2475	2475	2475	2475	928
93	20241219	183900	119350325	2475	2475	2475	2475	0
94	20241219	183800	119350325	2475	2475	2475	2475	0
95	20241219	183700	119350325	2475	2475	2475	2475	0
96	20241219	183600	119350325	2475	2475	2475	2475	0
97	20241219	183500	119350325	2475	2475	2475	2475	0
98	20241219	183400	119350325	2475	2475	2475	2475	0
99	20241219	183300	119350325	2475	2475	2475	2475	0
100	20241219	183200	119350325	2475	2475	2475	2475	0
101	20241219	183100	119350325	2475	2475	2475	2475	0
102	20241219	183000	119350325	2475	2475	2475	2475	0
103	20241219	182900	119350325	2475	2475	2475	2475	0
104	20241219	182800	119350325	2475	2475	2475	2475	0
105	20241219	182700	119350325	2475	2475	2475	2475	0
106	20241219	182600	119350325	2475	2475	2475	2475	0
107	20241219	182500	119350325	2475	2475	2475	2475	0
108	20241219	182400	119350325	2475	2475	2475	2475	0
109	20241219	182300	119350325	2475	2475	2475	2475	0
110	20241219	182200	119350325	2475	2475	2475	2475	0
111	20241219	182100	119350325	2475	2475	2475	2475	0
112	20241219	182000	119350325	2475	2475	2475	2475	0
113	20241219	181900	119350325	2475	2475	2475	2475	0
114	20241219	181800	119350325	2475	2475	2475	2475	0
115	20241219	181700	119350325	2475	2475	2475	2475	0
116	20241219	181600	119350325	2475	2475	2475	2475	0
117	20241219	181500	119350325	2475	2475	2475	2475	0
118	20241219	181400	119350325	2475	2475	2475	2475	0
119	20241219	181300	119350325	2475	2475	2475	2475	0
120	20241219	181200	119350325	2475	2475	2475	2475	0
121	20241219	181100	119350325	2475	2475	2475	2475	0
122	20241219	181000	119350325	2475	2475	2475	2475	928
123	20241219	180900	119350325	2475	2475	2475	2475	0
124	20241219	180800	119350325	2475	2475	2475	2475	0
125	20241219	180700	119350325	2475	2475	2475	2475	0
126	20241219	180600	119350325	2475	2475	2475	2475	0
127	20241219	180500	119350325	2475	2475	2475	2475	0
128	20241219	180400	119350325	2475	2475	2475	2475	0
129	20241219	180300	119350325	2475	2475	2475	2475	0
130	20241219	180200	119350325	2475	2475	2475	2475	0
131	20241219	180100	119350325	2475	2475	2475	2475	0
132	20241219	180000	119350325	2475	2475	2475	2475	0
133	20241219	175900	119350325	2475	2475	2475	2475	0
134	20241219	175800	119350325	2475	2475	2475	2475	0
135	20241219	175700	119350325	2475	2475	2475	2475	0
136	20241219	175600	119350325	2475	2475	2475	2475	0
137	20241219	175500	119350325	2475	2475	2475	2475	0
138	20241219	175400	119350325	2475	2475	2475	2475	0
139	20241219	175300	119350325	2475	2475	2475	2475	0
140	20241219	175200	119350325	2475	2475	2475	2475	0
141	20241219	175100	119350325	2475	2475	2475	2475	0
142	20241219	175000	119350325	2475	2475	2475	2475	0
143	20241219	174900	119350325	2475	2475	2475	2475	0
144	20241219	174800	119350325	2475	2475	2475	2475	0
145	20241219	174700	119350325	2475	2475	2475	2475	0
146	20241219	174600	119350325	2475	2475	2475	2475	0
147	20241219	174500	119350325	2475	2475	2475	2475	0
148	20241219	174400	119350325	2475	2475	2475	2475	0
149	20241219	174300	119350325	2475	2475	2475	2475	0
150	20241219	174200	119350325	2475	2475	2475	2475	0
151	20241219	174100	119350325	2475	2475	2475	2475	0
152	20241219	174000	119350325	2475	2475	2475	2475	928
153	20241219	173900	119350325	2475	2475	2475	2475	0
154	20241219	173800	119350325	2475	2475	2475	2475	0
155	20241219	173700	119350325	2475	2475	2475	2475	0
156	20241219	173600	119350325	2475	2475	2475	2475	0
157	20241219	173500	119350325	2475	2475	2475	2475	0
158	20241219	173400	119350325	2475	2475	2475	2475	0
159	20241219	173300	119350325	2475	2475	2475	2475	0
160	20241219	173200	119350325	2475	2475	2475	2475	0
161	20241219	173100	119350325	2475	2475	2475	2475	0
162	20241219	173000	119350325	2475	2475	2475	2475	0
163	20241219	172900	119350325	2475	2475	2475	2475	0
164	20241219	172800	119350325	2475	2475	2475	2475	0
165	20241219	172700	119350325	2475	2475	2475	2475	0
166	20241219	172600	119350325	2475	2475	2475	2475	0
167	20241219	172500	119350325	2475	2475	2475	2475	0
168	20241219	172400	119350325	2475	2475	2475	2475	0
169	20241219	172300	119350325	2475	2475	2475	2475	0
170	20241219	172200	119350325	2475	2475	2475	2475	0
171	20241219	172100	119350325	2475	2475	2475	2475	0
172	20241219	172000	119350325	2475	2475	2475	2475	0
173	20241219	171900	119350325	2475	2475	2475	2475	0
174	20241219	171800	119350325	2475	2475	2475	2475	0
175	20241219	171700	119350325	2475	2475	2475	2475	0
176	20241219	171600	119350325	2475	2475	2475	2475	0
177	20241219	171500	119350325	2475	2475	2475	2475	0
178	20241219	171400	119350325	2475	2475	2475	2475	0
179	20241219	171300	119350325	2475	2475	2475	2475	0
180	20241219	171200	119350325	2475	2475	2475	2475	0
181	20241219	171100	119350325	2475	2475	2475	2475	0
182	20241219	171000	119350325	2475	2475	2475	2475	928
183	20241219	170900	119350325	2475	2475	2475	2475	0
184	20241219	170800	119350325	2475	2475	2475	2475	0
185	20241219	170700	119350325	2475	2475	2475	2475	0
186	20241219	170600	119350325	2475	2475	2475	2475	0
187	20241219	170500	119350325	2475	2475	2475	2475	0
188	20241219	170400	119350325	2475	2475	2475	2475	0
189	20241219	170300	119350325	2475	2475	2475	2475	0
190	20241219	170200	119350325	2475	2475	2475	2475	0
191	20241219	170100	119350325	2475	2475	2475	2475	0
192	20241219	170000	119350325	2475	2475	2475	2475	0
193	20241219	165900	119350325	2475	2475	2475	2475	0
194	20241219	165800	119350325	2475	2475	2475	2475	0
195	20241219	165700	119350325	2475	2475	2475	2475	0
196	20241219	165600	119350325	2475	2475	2475	2475	0
197	20241219	165500	119350325	2475	2475	2475	2475	0
198	20241219	165400	119350325	2475	2475	2475	2475	0
199	20241219	165300	119350325	2475	2475	2475	2475	0
200	20241219	165200	119350325	2475	2475	2475	2475	0
201	20241219	165100	119350325	2475	2475	2475	2475	0
202	20241219	165000	119350325	2475	2475	2475	2475	0
203	20241219	164900	119350325	2475	2475	2475	2475	0
204	20241219	164800	119350325	2475	2475	2475	2475	0
205	20241219	164700	119350325	2475	2475	2475	2475	0
206	20241219	164600	119350325	2475	2475	2475	2475	0
207	20241219	164500	119350325	2475	2475	2475	2475	0
208	20241219	164400	119350325	2475	2475	2475	2475	0
209	20241219	164300	119350325	2475	2475	2475	2475	0
210	20241219	164200	119350325	2475	2475	2475	2475	0
211	20241219	164100	119350325	2475	2475	2475	2475	0
212	20241219	164000	119350325	2475	2475	2475	2475	928
213	20241219	163900	119350325	2475	2475	2475	2475	0
214	20241219	163800	119350325	2475	2475	2475	2475	0
215	20241219	163700	119350325	2475	2475	2475	2475	0
216	20241219	163600	119350325	2475	2475	2475	2475	0
217	20241219	163500	119350325	2475	2475	2475	2475	0
218	20241219	163400	119350325	2475	2475	2475	2475	0
219	20241219	163300	119350325	2475	2475	2475	2475	0
220	20241219	163200	119350325	2475	2475	2475	2475	0
221	20241219	163100	119350325	2475	2475	2475	2475	0
222	20241219	163000	119350325	2475	2475	2475	2475	0
223	20241219	162900	119350325	2475	2475	2475	2475	0
224	20241219	162800	119350325	2475	2475	2475	2475	0
225	20241219	162700	119350325	2475	2475	2475	2475	0
226	20241219	162600	119350325	2475	2475	2475	2475	0
227	20241219	162500	119350325	2475	2475	2475	2475	0
228	20241219	162400	119350325	2475	2475	2475	2475	0
229	20241219	162300	119350325	2475	2475	2475	2475	0
230	20241219	162200	119350325	2475	2475	2475	2475	0
231	20241219	162100	119350325	2475	2475	2475	2475	0
232	20241219	162000	119350325	2475	2475	2475	2475	0
233	20241219	161900	119350325	2475	2475	2475	2475	0
234	20241219	161800	119350325	2475	2475	2475	2475	0
235	20241219	161700	119350325	2475	2475	2475	2475	0
236	20241219	161600	119350325	2475	2475	2475	2475	0
237	20241219	161500	119350325	2475	2475	2475	2475	0
238	20241219	161400	119350325	2475	2475	2475	2475	0
239	20241219	161300	119350325	2475	2475	2475	2475	0
240	20241219	161200	119350325	2475	2475	2475	2475	0
241	20241219	161100	119350325	2475	2475	2475	2475	0
242	20241219	161000	119350325	2475	2475	2475	2475	928
243	20241219	160900	119350325	2475	2475	2475	2475	0
244	20241219	160800	119350325	2475	2475	2475	2475	0
245	20241219	160700	119350325	2475	2475	2475	2475	0
246	20241219	160600	119350325	2475	2475	2475	2475	0
247	20241219	160500	119350325	2475	2475	2475	2475	0
248	20241219	160400	119350325	2475	2475	2475	2475	0
249	20241219	160300	119350325	2475	2475	2475	2475	0
250	20241219	160200	119350325	2475	2475	2475	2475	0
251	20241219	160100	119350325	2475	2475	2475	2475	0
252	20241219	160000	119350325	2475	2475	2475	2475	0
253	20241219	155900	119350325	2475	2475	2475	2475	0
254	20241219	155800	119350325	2475	2475	2475	2475	0
255	20241219	155700	119350325	2475	2475	2475	2475	0
256	20241219	155600	119350325	2475	2475	2475	2475	0
257	20241219	155500	119350325	2475	2475	2475	2475	0
258	20241219	155400	119350325	2475	2475	2475	2475	0
259	20241219	155300	119350325	2475	2475	2475	2475	0
260	20241219	155200	119350325	2475	2475	2475	2475	0
261	20241219	155100	119350325	2475	2475	2475	2475	0
262	20241219	155000	119350325	2475	2475	2475	2475	0
263	20241219	154900	119350325	2475	2475	2475	2475	0
264	20241219	154800	119350325	2475	2475	2475	2475	0
265	20241219	154700	119350325	2475	2475	2475	2475	0
266	20241219	154600	119350325	2475	2475	2475	2475	0
267	20241219	154500	119350325	2475	2475	2475	2475	0
268	20241219	154400	119350325	2475	2475	2475	2475	0
269	20241219	154300	119350325	2475	2475	2475	2475	0
270	20241219	154200	119350325	2475	2475	2475	2475	0
271	20241219	154100	119350325	2475	2475	2475	2475	0
272	20241219	154000	119350325	2475	2475	2475	2475	928
273	20241219	153900	119350325	2475	2475	2475	2475	0
274	20241219	153800	119350325	2475	2475	2475	2475	0
275	20241219	153700	119350325	2475	2475	2475	2475	0
276	20241219	153600	119350325	2475	2475	2475	2475	0
277	20241219	153500	119350325	2475	2475	2475	2475	0
278	20241219	153400	119350325	2475	2475	2475	2475	0
279	20241219	153300	119350325	2475	2475	2475	2475	0
280	20241219	153200	119350325	2475	2475	2475	2475	0
281	20241219	153100	119350325	2475	2475	2475	2475	0
282	20241219	153000	119350325	2475	2475	2475	2475	928
283	20241219	152900	117053525	2500	2500	2500	2500	0
284	20241219	152800	117053525	2500	2500	2500	2500	0
285	20241219	152700	117053525	2500	2500	2500	2500	0
286	20241219	152600	117053525	2500	2500	2500	2500	0
287	20241219	152500	117053525	2500	2500	2500	2500	0
288	20241219	152400	117053525	2500	2500	2500	2500	0
289	20241219	152300	117053525	2500	2500	2500	2500	0
290	20241219	152200	117053525	2500	2500	2500	2500	0
291	20241219	152100	117053525	2500	2500	2500	2500	0
292	20241219	152000	117053525	2500	2500	2500	2500	0
293	20241219	151900	117053525	2500	2500	2500	2500	0
294	20241219	151800	117053525	2500	2475	2500	2475	102
295	20241219	151700	116801025	2500	2495	2500	2495	12
296	20241219	151600	116771065	2495	2480	2500	2480	152
297	20241219	151500	116393845	2480	2480	2480	2480	0
298	20241219	151400	116393845	2480	2480	2480	2480	0
299	20241219	151300	116393845	2480	2480	2480	2480	0
300	20241219	151200	116393845	2480	2480	2480	2480	36
301	20241219	151100	116304565	2480	2480	2480	2480	200
302	20241219	151000	115808565	2480	2480	2480	2480	800
303	20241219	150900	113824565	2480	2480	2480	2480	0
304	20241219	150800	113824565	2480	2480	2480	2480	0
305	20241219	150700	113824565	2480	2480	2480	2480	0
306	20241219	150600	113824565	2480	2480	2480	2480	0
307	20241219	150500	113824565	2480	2480	2480	2480	96
308	20241219	150400	113586485	2480	2480	2480	2480	0
309	20241219	150300	113586485	2480	2480	2480	2480	1
310	20241219	150200	113584005	2475	2475	2475	2475	175
311	20241219	150100	113150880	2480	2480	2480	2480	0
312	20241219	150000	113150880	2480	2480	2480	2480	0
313	20241219	145900	113150880	2480	2470	2480	2470	11
314	20241219	145800	113123700	2480	2480	2480	2480	0
315	20241219	145700	113123700	2480	2480	2480	2480	1
316	20241219	145600	113121220	2465	2465	2485	2465	1674
317	20241219	145500	108991410	2470	2490	2495	2470	634
318	20241219	145400	107418630	2495	2495	2495	2495	0
319	20241219	145300	107418630	2495	2490	2495	2490	354
320	20241219	145200	106537150	2490	2490	2490	2490	0
321	20241219	145100	106537150	2490	2490	2490	2490	0
322	20241219	145000	106537150	2490	2490	2490	2490	0
323	20241219	144900	106537150	2490	2490	2490	2490	0
324	20241219	144800	106537150	2490	2490	2490	2490	0
325	20241219	144700	106537150	2490	2490	2490	2490	0
326	20241219	144600	106537150	2490	2485	2490	2485	3
327	20241219	144500	106529690	2490	2490	2490	2490	0
328	20241219	144400	106529690	2490	2490	2490	2490	0
329	20241219	144300	106529690	2490	2490	2490	2490	0
330	20241219	144200	106529690	2490	2490	2490	2490	0
331	20241219	144100	106529690	2490	2490	2490	2490	0
332	20241219	144000	106529690	2490	2490	2490	2490	0
333	20241219	143900	106529690	2490	2490	2490	2490	1
334	20241219	143800	106527200	2495	2485	2495	2465	4109
335	20241219	143700	96380010	2505	2505	2505	2505	16
336	20241219	143600	96339930	2505	2505	2505	2505	0
337	20241219	143500	96339930	2505	2505	2505	2505	3
338	20241219	143400	96332415	2505	2505	2505	2505	0
339	20241219	143300	96332415	2505	2505	2505	2505	0
340	20241219	143200	96332415	2505	2505	2505	2505	0
341	20241219	143100	96332415	2505	2505	2505	2505	0
342	20241219	143000	96332415	2505	2505	2505	2505	0
343	20241219	142900	96332415	2505	2505	2505	2505	0
344	20241219	142800	96332415	2505	2505	2505	2505	0
345	20241219	142700	96332415	2505	2505	2505	2505	0
346	20241219	142600	96332415	2505	2505	2505	2505	0
347	20241219	142500	96332415	2505	2505	2505	2505	0
348	20241219	142400	96332415	2505	2505	2505	2505	0
349	20241219	142300	96332415	2505	2505	2505	2505	0
350	20241219	142200	96332415	2505	2505	2505	2505	0
351	20241219	142100	96332415	2505	2505	2505	2505	0
352	20241219	142000	96332415	2505	2505	2505	2505	20
353	20241219	141900	96282315	2505	2505	2505	2505	2
354	20241219	141800	96277305	2500	2500	2500	2500	110
355	20241219	141700	96002305	2500	2500	2500	2500	0
356	20241219	141600	96002305	2500	2500	2500	2500	0
357	20241219	141500	96002305	2500	2500	2500	2500	0
358	20241219	141400	96002305	2500	2495	2500	2495	690
359	20241219	141300	94280745	2495	2495	2495	2495	0
360	20241219	141200	94280745	2495	2495	2495	2495	0
361	20241219	141100	94280745	2495	2490	2495	2490	578
362	20241219	141000	92841515	2490	2490	2490	2490	2
363	20241219	140900	92836535	2475	2485	2485	2475	24
364	20241219	140800	92776905	2475	2475	2475	2475	0
365	20241219	140700	92776905	2475	2475	2475	2475	24
366	20241219	140600	92717505	2475	2475	2475	2475	300
367	20241219	140500	91975005	2475	2475	2475	2475	0
368	20241219	140400	91975005	2475	2475	2475	2475	0
369	20241219	140300	91975005	2475	2475	2475	2475	0
370	20241219	140200	91975005	2475	2475	2475	2475	0
371	20241219	140100	91975005	2475	2475	2475	2475	0
372	20241219	140000	91975005	2475	2475	2475	2475	0
373	20241219	135900	91975005	2475	2475	2475	2475	0
374	20241219	135800	91975005	2475	2475	2475	2475	0
375	20241219	135700	91975005	2475	2475	2475	2475	0
376	20241219	135600	91975005	2475	2475	2475	2475	0
377	20241219	135500	91975005	2475	2475	2475	2475	0
378	20241219	135400	91975005	2475	2475	2475	2475	0
379	20241219	135300	91975005	2475	2475	2475	2475	0
380	20241219	135200	91975005	2475	2475	2475	2475	0
381	20241219	135100	91975005	2475	2475	2475	2475	0
382	20241219	135000	91975005	2475	2475	2475	2475	0
383	20241219	134900	91975005	2475	2475	2475	2475	0
384	20241219	134800	91975005	2475	2475	2475	2475	0
385	20241219	134700	91975005	2475	2475	2475	2475	0
386	20241219	134600	91975005	2475	2475	2475	2475	0
387	20241219	134500	91975005	2475	2475	2475	2475	0
388	20241219	134400	91975005	2475	2475	2475	2475	0
389	20241219	134300	91975005	2475	2475	2475	2475	0
390	20241219	134200	91975005	2475	2475	2475	2475	0
391	20241219	134100	91975005	2475	2475	2475	2475	0
392	20241219	134000	91975005	2475	2475	2475	2475	0
393	20241219	133900	91975005	2475	2475	2475	2475	0
394	20241219	133800	91975005	2475	2475	2475	2475	0
395	20241219	133700	91975005	2475	2475	2475	2475	0
396	20241219	133600	91975005	2475	2475	2475	2475	0
397	20241219	133500	91975005	2475	2475	2475	2475	0
398	20241219	133400	91975005	2475	2475	2475	2475	0
399	20241219	133300	91975005	2475	2475	2475	2475	45
400	20241219	133200	91863630	2475	2475	2475	2475	0
401	20241219	133100	91863630	2475	2475	2475	2475	0
402	20241219	133000	91863630	2475	2475	2475	2475	100
403	20241219	132900	91616130	2475	2475	2475	2475	0
404	20241219	132800	91616130	2475	2475	2475	2475	0
405	20241219	132700	91616130	2475	2475	2475	2475	0
406	20241219	132600	91616130	2475	2475	2475	2475	0
407	20241219	132500	91616130	2475	2475	2475	2475	0
408	20241219	132400	91616130	2475	2475	2475	2475	0
409	20241219	132300	91616130	2475	2475	2475	2475	0
410	20241219	132200	91616130	2475	2475	2475	2475	10
411	20241219	132100	91591380	2475	2475	2475	2475	0
412	20241219	132000	91591380	2475	2475	2475	2475	0
413	20241219	131900	91591380	2475	2470	2475	2470	4039
414	20241219	131800	81613030	2475	2475	2475	2475	0
415	20241219	131700	81613030	2475	2475	2475	2475	0
416	20241219	131600	81613030	2475	2475	2475	2475	0
417	20241219	131500	81613030	2475	2475	2475	2475	0
418	20241219	131400	81613030	2475	2475	2475	2475	0
419	20241219	131300	81613030	2475	2470	2475	2470	774
420	20241219	131200	79700815	2475	2475	2475	2475	0
421	20241219	131100	79700815	2475	2475	2475	2475	0
422	20241219	131000	79700815	2475	2475	2475	2475	22
423	20241219	130900	79646365	2475	2475	2475	2475	0
424	20241219	130800	79646365	2475	2475	2475	2475	0
425	20241219	130700	79646365	2475	2475	2475	2475	0
426	20241219	130600	79646365	2475	2475	2475	2475	22
427	20241219	130500	79591915	2475	2475	2475	2475	0
428	20241219	130400	79591915	2475	2475	2475	2475	0
429	20241219	130300	79591915	2475	2475	2475	2475	0
430	20241219	130200	79591915	2475	2475	2475	2475	0
431	20241219	130100	79591915	2475	2475	2475	2475	0
432	20241219	130000	79591915	2475	2475	2475	2475	0
433	20241219	125900	79591915	2475	2475	2475	2475	0
434	20241219	125800	79591915	2475	2475	2475	2475	0
435	20241219	125700	79591915	2475	2475	2475	2475	0
436	20241219	125600	79591915	2475	2475	2475	2475	0
437	20241219	125500	79591915	2475	2475	2475	2475	0
438	20241219	125400	79591915	2475	2475	2475	2475	0
439	20241219	125300	79591915	2475	2475	2475	2475	0
440	20241219	125200	79591915	2475	2465	2475	2465	222
441	20241219	125100	79044665	2470	2470	2470	2470	0
442	20241219	125000	79044665	2470	2470	2470	2465	289
443	20241219	124900	78331935	2475	2475	2475	2475	0
444	20241219	124800	78331935	2475	2475	2475	2475	0
445	20241219	124700	78331935	2475	2475	2475	2475	0
446	20241219	124600	78331935	2475	2475	2475	2475	0
447	20241219	124500	78331935	2475	2475	2475	2475	0
448	20241219	124400	78331935	2475	2475	2475	2475	0
449	20241219	124300	78331935	2475	2475	2475	2475	0
450	20241219	124200	78331935	2475	2475	2475	2475	0
451	20241219	124100	78331935	2475	2475	2475	2475	0
452	20241219	124000	78331935	2475	2475	2475	2475	0
453	20241219	123900	78331935	2475	2475	2475	2475	0
454	20241219	123800	78331935	2475	2475	2475	2475	0
455	20241219	123700	78331935	2475	2475	2475	2475	0
456	20241219	123600	78331935	2475	2475	2475	2475	18
457	20241219	123500	78287385	2465	2465	2465	2465	0
458	20241219	123400	78287385	2465	2465	2465	2465	169
459	20241219	123300	77870800	2475	2475	2475	2475	0
460	20241219	123200	77870800	2475	2475	2475	2475	0
461	20241219	123100	77870800	2475	2475	2475	2475	0
462	20241219	123000	77870800	2475	2475	2475	2475	0
463	20241219	122900	77870800	2475	2475	2475	2475	0
464	20241219	122800	77870800	2475	2475	2475	2475	0
465	20241219	122700	77870800	2475	2475	2475	2475	0
466	20241219	122600	77870800	2475	2475	2475	2475	0
467	20241219	122500	77870800	2475	2475	2475	2475	0
468	20241219	122400	77870800	2475	2475	2475	2475	0
469	20241219	122300	77870800	2475	2475	2475	2475	0
470	20241219	122200	77870800	2475	2475	2475	2475	0
471	20241219	122100	77870800	2475	2475	2475	2475	0
472	20241219	122000	77870800	2475	2475	2475	2475	0
473	20241219	121900	77870800	2475	2475	2475	2475	0
474	20241219	121800	77870800	2475	2475	2475	2475	0
475	20241219	121700	77870800	2475	2475	2475	2475	0
476	20241219	121600	77870800	2475	2475	2475	2475	848
477	20241219	121500	75772000	2475	2475	2475	2475	0
478	20241219	121400	75772000	2475	2475	2475	2475	1
479	20241219	121300	75769525	2470	2470	2470	2470	906
480	20241219	121200	73531705	2470	2470	2470	2470	13
481	20241219	121100	73499595	2470	2470	2470	2470	0
482	20241219	121000	73499595	2470	2470	2470	2470	0
483	20241219	120900	73499595	2470	2470	2470	2470	0
484	20241219	120800	73499595	2470	2470	2470	2470	0
485	20241219	120700	73499595	2470	2470	2470	2470	0
486	20241219	120600	73499595	2470	2470	2470	2470	0
487	20241219	120500	73499595	2470	2470	2470	2470	0
488	20241219	120400	73499595	2470	2465	2470	2465	772
489	20241219	120300	71596230	2470	2470	2470	2470	0
490	20241219	120200	71596230	2470	2470	2470	2470	0
491	20241219	120100	71596230	2470	2470	2470	2470	0
492	20241219	120000	71596230	2470	2470	2470	2470	24
493	20241219	115900	71536950	2460	2460	2460	2460	0
494	20241219	115800	71536950	2460	2460	2460	2460	223
495	20241219	115700	70988370	2475	2475	2475	2475	0
496	20241219	115600	70988370	2475	2475	2475	2475	0
497	20241219	115500	70988370	2475	2475	2475	2475	0
498	20241219	115400	70988370	2475	2475	2475	2475	0
499	20241219	115300	70988370	2475	2475	2475	2475	0
500	20241219	115200	70988370	2475	2475	2475	2475	2
501	20241219	115100	70983420	2475	2475	2475	2475	0
502	20241219	115000	70983420	2475	2475	2475	2475	0
503	20241219	114900	70983420	2475	2475	2475	2475	0
504	20241219	114800	70983420	2475	2475	2475	2475	0
505	20241219	114700	70983420	2475	2475	2475	2475	0
506	20241219	114600	70983420	2475	2475	2475	2475	0
507	20241219	114500	70983420	2475	2475	2475	2475	0
508	20241219	114400	70983420	2475	2475	2475	2475	1
509	20241219	114300	70980945	2460	2465	2465	2460	110
510	20241219	114200	70710320	2475	2475	2475	2475	0
511	20241219	114100	70710320	2475	2475	2475	2475	0
512	20241219	114000	70710320	2475	2475	2475	2475	5
513	20241219	113900	70697945	2475	2475	2475	2475	0
514	20241219	113800	70697945	2475	2475	2475	2475	0
515	20241219	113700	70697945	2475	2480	2480	2475	2
516	20241219	113600	70692990	2460	2460	2460	2460	57
517	20241219	113500	70552770	2460	2460	2460	2460	0
518	20241219	113400	70552770	2460	2460	2460	2460	0
519	20241219	113300	70552770	2460	2470	2470	2460	5450
520	20241219	113200	57136705	2470	2470	2470	2470	0
521	20241219	113100	57136705	2470	2470	2470	2470	157
522	20241219	113000	56748915	2475	2475	2475	2475	1
523	20241219	112900	56746440	2470	2470	2470	2470	1224
524	20241219	112800	53723160	2475	2475	2475	2475	0
525	20241219	112700	53723160	2475	2475	2475	2475	0
526	20241219	112600	53723160	2475	2475	2475	2475	50
527	20241219	112500	53599410	2475	2475	2475	2475	0
528	20241219	112400	53599410	2475	2475	2475	2475	0
529	20241219	112300	53599410	2475	2480	2480	2475	32
530	20241219	112200	53520110	2475	2475	2475	2475	0
531	20241219	112100	53520110	2475	2475	2475	2475	50
532	20241219	112000	53396360	2475	2475	2475	2475	0
533	20241219	111900	53396360	2475	2475	2475	2475	0
534	20241219	111800	53396360	2475	2475	2475	2475	0
535	20241219	111700	53396360	2475	2475	2475	2475	700
536	20241219	111600	51663860	2475	2475	2475	2475	0
537	20241219	111500	51663860	2475	2475	2475	2475	0
538	20241219	111400	51663860	2475	2475	2475	2475	0
539	20241219	111300	51663860	2475	2475	2475	2475	0
540	20241219	111200	51663860	2475	2475	2475	2475	0
541	20241219	111100	51663860	2475	2475	2475	2475	0
542	20241219	111000	51663860	2475	2475	2475	2475	0
543	20241219	110900	51663860	2475	2475	2475	2475	2181
544	20241219	110800	46265885	2475	2475	2475	2475	1329
545	20241219	110700	42976610	2475	2475	2475	2475	1
546	20241219	110600	42974135	2475	2475	2475	2475	0
547	20241219	110500	42974135	2475	2475	2475	2475	0
548	20241219	110400	42974135	2475	2475	2475	2475	5
549	20241219	110300	42961760	2475	2475	2475	2475	0
550	20241219	110200	42961760	2475	2475	2475	2475	0
551	20241219	110100	42961760	2475	2475	2475	2475	0
552	20241219	110000	42961760	2475	2475	2475	2475	0
553	20241219	105900	42961760	2475	2475	2475	2475	0
554	20241219	105800	42961760	2475	2475	2475	2475	10
555	20241219	105700	42937010	2465	2465	2465	2465	0
556	20241219	105600	42937010	2465	2465	2465	2465	2000
557	20241219	105500	38007010	2465	2465	2465	2465	0
558	20241219	105400	38007010	2465	2465	2465	2465	0
559	20241219	105300	38007010	2465	2465	2465	2465	660
560	20241219	105200	36380110	2475	2475	2475	2475	0
561	20241219	105100	36380110	2475	2475	2475	2475	0
562	20241219	105000	36380110	2475	2475	2475	2475	0
563	20241219	104900	36380110	2475	2475	2475	2475	1
564	20241219	104800	36377635	2465	2465	2465	2465	0
565	20241219	104700	36377635	2465	2465	2465	2465	0
566	20241219	104600	36377635	2465	2465	2465	2465	0
567	20241219	104500	36377635	2465	2465	2465	2465	0
568	20241219	104400	36377635	2465	2465	2465	2465	0
569	20241219	104300	36377635	2465	2465	2465	2465	500
570	20241219	104200	35145135	2465	2465	2465	2465	5
571	20241219	104100	35132810	2465	2465	2465	2465	0
572	20241219	104000	35132810	2465	2465	2465	2465	5
573	20241219	103900	35120485	2465	2465	2465	2465	0
574	20241219	103800	35120485	2465	2465	2465	2465	0
575	20241219	103700	35120485	2465	2470	2470	2465	550
576	20241219	103600	33764725	2480	2480	2480	2480	0
577	20241219	103500	33764725	2480	2480	2480	2480	1
578	20241219	103400	33762245	2465	2465	2465	2465	1
579	20241219	103300	33759780	2470	2470	2470	2470	0
580	20241219	103200	33759780	2470	2470	2470	2470	0
581	20241219	103100	33759780	2470	2470	2470	2470	0
582	20241219	103000	33759780	2470	2470	2470	2470	0
583	20241219	102900	33759780	2470	2470	2470	2470	15
584	20241219	102800	33722730	2480	2480	2480	2480	0
585	20241219	102700	33722730	2480	2480	2480	2480	0
586	20241219	102600	33722730	2480	2465	2480	2465	221
587	20241219	102500	33177950	2465	2465	2465	2465	0
588	20241219	102400	33177950	2465	2470	2470	2465	1148
589	20241219	102300	30347170	2475	2475	2475	2475	152
590	20241219	102200	29970970	2480	2480	2480	2480	4
591	20241219	102100	29961050	2480	2480	2480	2480	0
592	20241219	102000	29961050	2480	2480	2480	2480	0
593	20241219	101900	29961050	2480	2480	2480	2480	29
594	20241219	101800	29889130	2480	2485	2485	2480	13
595	20241219	101700	29856880	2490	2490	2490	2490	0
596	20241219	101600	29856880	2490	2490	2490	2490	0
597	20241219	101500	29856880	2490	2490	2490	2490	0
598	20241219	101400	29856880	2490	2490	2490	2490	50
599	20241219	101300	29732380	2490	2490	2490	2490	0
600	20241219	101200	29732380	2490	2490	2490	2490	0
601	20241219	101100	29732380	2490	2490	2490	2490	0
602	20241219	101000	29732380	2490	2490	2490	2490	0
603	20241219	100900	29732380	2490	2490	2490	2490	1
604	20241219	100800	29729890	2485	2485	2485	2485	0
605	20241219	100700	29729890	2485	2485	2485	2485	0
606	20241219	100600	29729890	2485	2485	2485	2485	99
607	20241219	100500	29483875	2485	2485	2485	2485	0
608	20241219	100400	29483875	2485	2485	2485	2485	21
609	20241219	100300	29431690	2485	2485	2485	2485	20
610	20241219	100200	29381990	2485	2485	2485	2485	342
611	20241219	100100	28532120	2475	2475	2475	2475	57
612	20241219	100000	28391045	2475	2475	2475	2475	0
613	20241219	095900	28391045	2475	2475	2475	2475	0
614	20241219	095800	28391045	2475	2475	2475	2475	0
615	20241219	095700	28391045	2475	2475	2475	2475	0
616	20241219	095600	28391045	2475	2475	2475	2475	0
617	20241219	095500	28391045	2475	2465	2475	2465	6
618	20241219	095400	28376205	2465	2465	2465	2465	0
619	20241219	095300	28376205	2465	2465	2465	2465	1100
620	20241219	095200	25664705	2480	2465	2480	2465	881
621	20241219	095100	23493025	2465	2470	2470	2465	880
622	20241219	095000	21323160	2475	2475	2475	2475	0
623	20241219	094900	21323160	2475	2485	2485	2475	237
624	20241219	094800	20736415	2485	2485	2485	2485	0
625	20241219	094700	20736415	2485	2485	2485	2485	0
626	20241219	094600	20736415	2485	2485	2485	2485	1
627	20241219	094500	20733930	2480	2480	2480	2480	0
628	20241219	094400	20733930	2480	2480	2480	2480	1312
629	20241219	094300	17480170	2480	2480	2480	2480	20
630	20241219	094200	17430570	2480	2480	2480	2480	14
631	20241219	094100	17395850	2480	2480	2480	2480	1
632	20241219	094000	17393370	2480	2480	2480	2480	0
633	20241219	093900	17393370	2480	2480	2480	2480	10
634	20241219	093800	17368570	2475	2475	2475	2475	0
635	20241219	093700	17368570	2475	2475	2475	2475	0
636	20241219	093600	17368570	2475	2475	2475	2475	250
637	20241219	093500	16749820	2480	2480	2480	2480	0
638	20241219	093400	16749820	2480	2480	2480	2480	0
639	20241219	093300	16749820	2480	2480	2480	2480	0
640	20241219	093200	16749820	2480	2480	2480	2480	0
641	20241219	093100	16749820	2480	2480	2480	2480	0
642	20241219	093000	16749820	2480	2480	2480	2480	0
643	20241219	092900	16749820	2480	2480	2480	2480	0
644	20241219	092800	16749820	2480	2480	2480	2480	0
645	20241219	092700	16749820	2480	2480	2480	2480	0
646	20241219	092600	16749820	2480	2480	2480	2480	0
647	20241219	092500	16749820	2480	2480	2480	2480	0
648	20241219	092400	16749820	2480	2480	2480	2480	0
649	20241219	092300	16749820	2480	2480	2480	2480	1
650	20241219	092200	16747340	2465	2465	2465	2465	6
651	20241219	092100	16732550	2460	2460	2460	2460	0
652	20241219	092000	16732550	2460	2460	2460	2460	0
653	20241219	091900	16732550	2460	2465	2465	2460	220
654	20241219	091800	16191265	2490	2470	2490	2465	1101
655	20241219	091700	13476915	2490	2490	2490	2490	0
656	20241219	091600	13476915	2490	2490	2490	2490	0
657	20241219	091500	13476915	2490	2490	2490	2490	0
658	20241219	091400	13476915	2490	2465	2490	2455	221
659	20241219	091300	12933285	2490	2470	2490	2470	3
660	20241219	091200	12925855	2490	2465	2490	2460	741
661	20241219	091100	11099575	2490	2490	2490	2490	0
662	20241219	091000	11099575	2490	2490	2490	2490	0
663	20241219	090900	11099575	2490	2475	2490	2465	671
664	20241219	090800	9440280	2485	2475	2485	2470	2206
665	20241219	090700	3990335	2495	2495	2495	2495	0
666	20241219	090600	3990335	2495	2495	2495	2495	0
667	20241219	090500	3990335	2495	2470	2495	2470	223
668	20241219	090400	3439480	2480	2480	2480	2480	34
669	20241219	090300	3355160	2470	2470	2470	2470	500
670	20241219	090200	2120160	2480	2480	2480	2480	0
671	20241219	090100	2120160	2480	2475	2480	2470	221
672	20241219	090000	1574100	2475	2475	2475	2475	636