KissMeData/140520/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202600	40857805	2105	2105	2105	2105	326
3	20241216	202500	40857805	2105	2105	2105	2105	0
4	20241216	202400	40857805	2105	2105	2105	2105	0
5	20241216	202300	40857805	2105	2105	2105	2105	0
6	20241216	202200	40857805	2105	2105	2105	2105	0
7	20241216	202100	40857805	2105	2105	2105	2105	0
8	20241216	202000	40857805	2105	2105	2105	2105	0
9	20241216	201900	40857805	2105	2105	2105	2105	0
10	20241216	201800	40857805	2105	2105	2105	2105	0
11	20241216	201700	40857805	2105	2105	2105	2105	0
12	20241216	201600	40857805	2105	2105	2105	2105	0
13	20241216	201500	40857805	2105	2105	2105	2105	0
14	20241216	201400	40857805	2105	2105	2105	2105	0
15	20241216	201300	40857805	2105	2105	2105	2105	0
16	20241216	201200	40857805	2105	2105	2105	2105	0
17	20241216	201100	40857805	2105	2105	2105	2105	0
18	20241216	201000	40857805	2105	2105	2105	2105	0
19	20241216	200900	40857805	2105	2105	2105	2105	0
20	20241216	200800	40857805	2105	2105	2105	2105	0
21	20241216	200700	40857805	2105	2105	2105	2105	0
22	20241216	200600	40857805	2105	2105	2105	2105	0
23	20241216	200500	40857805	2105	2105	2105	2105	0
24	20241216	200400	40857805	2105	2105	2105	2105	0
25	20241216	200300	40857805	2105	2105	2105	2105	0
26	20241216	200200	40857805	2105	2105	2105	2105	0
27	20241216	200100	40857805	2105	2105	2105	2105	0
28	20241216	200000	40857805	2105	2105	2105	2105	0
29	20241216	195900	40857805	2105	2105	2105	2105	0
30	20241216	195800	40857805	2105	2105	2105	2105	0
31	20241216	195700	40857805	2105	2105	2105	2105	0
32	20241216	195600	40857805	2105	2105	2105	2105	326
33	20241216	195500	40857805	2105	2105	2105	2105	0
34	20241216	195400	40857805	2105	2105	2105	2105	0
35	20241216	195300	40857805	2105	2105	2105	2105	0
36	20241216	195200	40857805	2105	2105	2105	2105	0
37	20241216	195100	40857805	2105	2105	2105	2105	0
38	20241216	195000	40857805	2105	2105	2105	2105	0
39	20241216	194900	40857805	2105	2105	2105	2105	0
40	20241216	194800	40857805	2105	2105	2105	2105	0
41	20241216	194700	40857805	2105	2105	2105	2105	0
42	20241216	194600	40857805	2105	2105	2105	2105	0
43	20241216	194500	40857805	2105	2105	2105	2105	0
44	20241216	194400	40857805	2105	2105	2105	2105	0
45	20241216	194300	40857805	2105	2105	2105	2105	0
46	20241216	194200	40857805	2105	2105	2105	2105	0
47	20241216	194100	40857805	2105	2105	2105	2105	0
48	20241216	194000	40857805	2105	2105	2105	2105	0
49	20241216	193900	40857805	2105	2105	2105	2105	0
50	20241216	193800	40857805	2105	2105	2105	2105	0
51	20241216	193700	40857805	2105	2105	2105	2105	0
52	20241216	193600	40857805	2105	2105	2105	2105	0
53	20241216	193500	40857805	2105	2105	2105	2105	0
54	20241216	193400	40857805	2105	2105	2105	2105	0
55	20241216	193300	40857805	2105	2105	2105	2105	0
56	20241216	193200	40857805	2105	2105	2105	2105	0
57	20241216	193100	40857805	2105	2105	2105	2105	0
58	20241216	193000	40857805	2105	2105	2105	2105	0
59	20241216	192900	40857805	2105	2105	2105	2105	0
60	20241216	192800	40857805	2105	2105	2105	2105	0
61	20241216	192700	40857805	2105	2105	2105	2105	0
62	20241216	192600	40857805	2105	2105	2105	2105	326
63	20241216	192500	40857805	2105	2105	2105	2105	0
64	20241216	192400	40857805	2105	2105	2105	2105	0
65	20241216	192300	40857805	2105	2105	2105	2105	0
66	20241216	192200	40857805	2105	2105	2105	2105	0
67	20241216	192100	40857805	2105	2105	2105	2105	0
68	20241216	192000	40857805	2105	2105	2105	2105	0
69	20241216	191900	40857805	2105	2105	2105	2105	0
70	20241216	191800	40857805	2105	2105	2105	2105	0
71	20241216	191700	40857805	2105	2105	2105	2105	0
72	20241216	191600	40857805	2105	2105	2105	2105	0
73	20241216	191500	40857805	2105	2105	2105	2105	0
74	20241216	191400	40857805	2105	2105	2105	2105	0
75	20241216	191300	40857805	2105	2105	2105	2105	0
76	20241216	191200	40857805	2105	2105	2105	2105	0
77	20241216	191100	40857805	2105	2105	2105	2105	0
78	20241216	191000	40857805	2105	2105	2105	2105	0
79	20241216	190900	40857805	2105	2105	2105	2105	0
80	20241216	190800	40857805	2105	2105	2105	2105	0
81	20241216	190700	40857805	2105	2105	2105	2105	0
82	20241216	190600	40857805	2105	2105	2105	2105	0
83	20241216	190500	40857805	2105	2105	2105	2105	0
84	20241216	190400	40857805	2105	2105	2105	2105	0
85	20241216	190300	40857805	2105	2105	2105	2105	0
86	20241216	190200	40857805	2105	2105	2105	2105	0
87	20241216	190100	40857805	2105	2105	2105	2105	0
88	20241216	190000	40857805	2105	2105	2105	2105	0
89	20241216	185900	40857805	2105	2105	2105	2105	0
90	20241216	185800	40857805	2105	2105	2105	2105	0
91	20241216	185700	40857805	2105	2105	2105	2105	0
92	20241216	185600	40857805	2105	2105	2105	2105	326
93	20241216	185500	40857805	2105	2105	2105	2105	0
94	20241216	185400	40857805	2105	2105	2105	2105	0
95	20241216	185300	40857805	2105	2105	2105	2105	0
96	20241216	185200	40857805	2105	2105	2105	2105	0
97	20241216	185100	40857805	2105	2105	2105	2105	0
98	20241216	185000	40857805	2105	2105	2105	2105	0
99	20241216	184900	40857805	2105	2105	2105	2105	0
100	20241216	184800	40857805	2105	2105	2105	2105	0
101	20241216	184700	40857805	2105	2105	2105	2105	0
102	20241216	184600	40857805	2105	2105	2105	2105	0
103	20241216	184500	40857805	2105	2105	2105	2105	0
104	20241216	184400	40857805	2105	2105	2105	2105	0
105	20241216	184300	40857805	2105	2105	2105	2105	0
106	20241216	184200	40857805	2105	2105	2105	2105	0
107	20241216	184100	40857805	2105	2105	2105	2105	0
108	20241216	184000	40857805	2105	2105	2105	2105	0
109	20241216	183900	40857805	2105	2105	2105	2105	0
110	20241216	183800	40857805	2105	2105	2105	2105	0
111	20241216	183700	40857805	2105	2105	2105	2105	0
112	20241216	183600	40857805	2105	2105	2105	2105	0
113	20241216	183500	40857805	2105	2105	2105	2105	0
114	20241216	183400	40857805	2105	2105	2105	2105	0
115	20241216	183300	40857805	2105	2105	2105	2105	0
116	20241216	183200	40857805	2105	2105	2105	2105	0
117	20241216	183100	40857805	2105	2105	2105	2105	0
118	20241216	183000	40857805	2105	2105	2105	2105	0
119	20241216	182900	40857805	2105	2105	2105	2105	0
120	20241216	182800	40857805	2105	2105	2105	2105	0
121	20241216	182700	40857805	2105	2105	2105	2105	0
122	20241216	182600	40857805	2105	2105	2105	2105	326
123	20241216	182500	40857805	2105	2105	2105	2105	0
124	20241216	182400	40857805	2105	2105	2105	2105	0
125	20241216	182300	40857805	2105	2105	2105	2105	0
126	20241216	182200	40857805	2105	2105	2105	2105	0
127	20241216	182100	40857805	2105	2105	2105	2105	0
128	20241216	182000	40857805	2105	2105	2105	2105	0
129	20241216	181900	40857805	2105	2105	2105	2105	0
130	20241216	181800	40857805	2105	2105	2105	2105	0
131	20241216	181700	40857805	2105	2105	2105	2105	0
132	20241216	181600	40857805	2105	2105	2105	2105	0
133	20241216	181500	40857805	2105	2105	2105	2105	0
134	20241216	181400	40857805	2105	2105	2105	2105	0
135	20241216	181300	40857805	2105	2105	2105	2105	0
136	20241216	181200	40857805	2105	2105	2105	2105	0
137	20241216	181100	40857805	2105	2105	2105	2105	0
138	20241216	181000	40857805	2105	2105	2105	2105	0
139	20241216	180900	40857805	2105	2105	2105	2105	0
140	20241216	180800	40857805	2105	2105	2105	2105	0
141	20241216	180700	40857805	2105	2105	2105	2105	0
142	20241216	180600	40857805	2105	2105	2105	2105	0
143	20241216	180500	40857805	2105	2105	2105	2105	0
144	20241216	180400	40857805	2105	2105	2105	2105	0
145	20241216	180300	40857805	2105	2105	2105	2105	0
146	20241216	180200	40857805	2105	2105	2105	2105	0
147	20241216	180100	40857805	2105	2105	2105	2105	0
148	20241216	180000	40857805	2105	2105	2105	2105	0
149	20241216	175900	40857805	2105	2105	2105	2105	0
150	20241216	175800	40857805	2105	2105	2105	2105	0
151	20241216	175700	40857805	2105	2105	2105	2105	0
152	20241216	175600	40857805	2105	2105	2105	2105	326
153	20241216	175500	40857805	2105	2105	2105	2105	0
154	20241216	175400	40857805	2105	2105	2105	2105	0
155	20241216	175300	40857805	2105	2105	2105	2105	0
156	20241216	175200	40857805	2105	2105	2105	2105	0
157	20241216	175100	40857805	2105	2105	2105	2105	0
158	20241216	175000	40857805	2105	2105	2105	2105	0
159	20241216	174900	40857805	2105	2105	2105	2105	0
160	20241216	174800	40857805	2105	2105	2105	2105	0
161	20241216	174700	40857805	2105	2105	2105	2105	0
162	20241216	174600	40857805	2105	2105	2105	2105	0
163	20241216	174500	40857805	2105	2105	2105	2105	0
164	20241216	174400	40857805	2105	2105	2105	2105	0
165	20241216	174300	40857805	2105	2105	2105	2105	0
166	20241216	174200	40857805	2105	2105	2105	2105	0
167	20241216	174100	40857805	2105	2105	2105	2105	0
168	20241216	174000	40857805	2105	2105	2105	2105	0
169	20241216	173900	40857805	2105	2105	2105	2105	0
170	20241216	173800	40857805	2105	2105	2105	2105	0
171	20241216	173700	40857805	2105	2105	2105	2105	0
172	20241216	173600	40857805	2105	2105	2105	2105	0
173	20241216	173500	40857805	2105	2105	2105	2105	0
174	20241216	173400	40857805	2105	2105	2105	2105	0
175	20241216	173300	40857805	2105	2105	2105	2105	0
176	20241216	173200	40857805	2105	2105	2105	2105	0
177	20241216	173100	40857805	2105	2105	2105	2105	0
178	20241216	173000	40857805	2105	2105	2105	2105	0
179	20241216	172900	40857805	2105	2105	2105	2105	0
180	20241216	172800	40857805	2105	2105	2105	2105	0
181	20241216	172700	40857805	2105	2105	2105	2105	0
182	20241216	172600	40857805	2105	2105	2105	2105	326
183	20241216	172500	40857805	2105	2105	2105	2105	0
184	20241216	172400	40857805	2105	2105	2105	2105	0
185	20241216	172300	40857805	2105	2105	2105	2105	0
186	20241216	172200	40857805	2105	2105	2105	2105	0
187	20241216	172100	40857805	2105	2105	2105	2105	0
188	20241216	172000	40857805	2105	2105	2105	2105	0
189	20241216	171900	40857805	2105	2105	2105	2105	0
190	20241216	171800	40857805	2105	2105	2105	2105	0
191	20241216	171700	40857805	2105	2105	2105	2105	0
192	20241216	171600	40857805	2105	2105	2105	2105	0
193	20241216	171500	40857805	2105	2105	2105	2105	0
194	20241216	171400	40857805	2105	2105	2105	2105	0
195	20241216	171300	40857805	2105	2105	2105	2105	0
196	20241216	171200	40857805	2105	2105	2105	2105	0
197	20241216	171100	40857805	2105	2105	2105	2105	0
198	20241216	171000	40857805	2105	2105	2105	2105	0
199	20241216	170900	40857805	2105	2105	2105	2105	0
200	20241216	170800	40857805	2105	2105	2105	2105	0
201	20241216	170700	40857805	2105	2105	2105	2105	0
202	20241216	170600	40857805	2105	2105	2105	2105	0
203	20241216	170500	40857805	2105	2105	2105	2105	0
204	20241216	170400	40857805	2105	2105	2105	2105	0
205	20241216	170300	40857805	2105	2105	2105	2105	0
206	20241216	170200	40857805	2105	2105	2105	2105	0
207	20241216	170100	40857805	2105	2105	2105	2105	0
208	20241216	170000	40857805	2105	2105	2105	2105	0
209	20241216	165900	40857805	2105	2105	2105	2105	0
210	20241216	165800	40857805	2105	2105	2105	2105	0
211	20241216	165700	40857805	2105	2105	2105	2105	0
212	20241216	165600	40857805	2105	2105	2105	2105	326
213	20241216	165500	40857805	2105	2105	2105	2105	0
214	20241216	165400	40857805	2105	2105	2105	2105	0
215	20241216	165300	40857805	2105	2105	2105	2105	0
216	20241216	165200	40857805	2105	2105	2105	2105	0
217	20241216	165100	40857805	2105	2105	2105	2105	0
218	20241216	165000	40857805	2105	2105	2105	2105	0
219	20241216	164900	40857805	2105	2105	2105	2105	0
220	20241216	164800	40857805	2105	2105	2105	2105	0
221	20241216	164700	40857805	2105	2105	2105	2105	0
222	20241216	164600	40857805	2105	2105	2105	2105	0
223	20241216	164500	40857805	2105	2105	2105	2105	0
224	20241216	164400	40857805	2105	2105	2105	2105	0
225	20241216	164300	40857805	2105	2105	2105	2105	0
226	20241216	164200	40857805	2105	2105	2105	2105	0
227	20241216	164100	40857805	2105	2105	2105	2105	0
228	20241216	164000	40857805	2105	2105	2105	2105	0
229	20241216	163900	40857805	2105	2105	2105	2105	0
230	20241216	163800	40857805	2105	2105	2105	2105	0
231	20241216	163700	40857805	2105	2105	2105	2105	0
232	20241216	163600	40857805	2105	2105	2105	2105	0
233	20241216	163500	40857805	2105	2105	2105	2105	0
234	20241216	163400	40857805	2105	2105	2105	2105	0
235	20241216	163300	40857805	2105	2105	2105	2105	0
236	20241216	163200	40857805	2105	2105	2105	2105	0
237	20241216	163100	40857805	2105	2105	2105	2105	0
238	20241216	163000	40857805	2105	2105	2105	2105	0
239	20241216	162900	40857805	2105	2105	2105	2105	0
240	20241216	162800	40857805	2105	2105	2105	2105	0
241	20241216	162700	40857805	2105	2105	2105	2105	0
242	20241216	162600	40857805	2105	2105	2105	2105	326
243	20241216	162500	40857805	2105	2105	2105	2105	0
244	20241216	162400	40857805	2105	2105	2105	2105	0
245	20241216	162300	40857805	2105	2105	2105	2105	0
246	20241216	162200	40857805	2105	2105	2105	2105	0
247	20241216	162100	40857805	2105	2105	2105	2105	0
248	20241216	162000	40857805	2105	2105	2105	2105	0
249	20241216	161900	40857805	2105	2105	2105	2105	0
250	20241216	161800	40857805	2105	2105	2105	2105	0
251	20241216	161700	40857805	2105	2105	2105	2105	0
252	20241216	161600	40857805	2105	2105	2105	2105	0
253	20241216	161500	40857805	2105	2105	2105	2105	0
254	20241216	161400	40857805	2105	2105	2105	2105	0
255	20241216	161300	40857805	2105	2105	2105	2105	0
256	20241216	161200	40857805	2105	2105	2105	2105	0
257	20241216	161100	40857805	2105	2105	2105	2105	0
258	20241216	161000	40857805	2105	2105	2105	2105	0
259	20241216	160900	40857805	2105	2105	2105	2105	0
260	20241216	160800	40857805	2105	2105	2105	2105	0
261	20241216	160700	40857805	2105	2105	2105	2105	0
262	20241216	160600	40857805	2105	2105	2105	2105	0
263	20241216	160500	40857805	2105	2105	2105	2105	0
264	20241216	160400	40857805	2105	2105	2105	2105	0
265	20241216	160300	40857805	2105	2105	2105	2105	0
266	20241216	160200	40857805	2105	2105	2105	2105	0
267	20241216	160100	40857805	2105	2105	2105	2105	0
268	20241216	160000	40857805	2105	2105	2105	2105	0
269	20241216	155900	40857805	2105	2105	2105	2105	0
270	20241216	155800	40857805	2105	2105	2105	2105	0
271	20241216	155700	40857805	2105	2105	2105	2105	0
272	20241216	155600	40857805	2105	2105	2105	2105	326
273	20241216	155500	40857805	2105	2105	2105	2105	0
274	20241216	155400	40857805	2105	2105	2105	2105	0
275	20241216	155300	40857805	2105	2105	2105	2105	0
276	20241216	155200	40857805	2105	2105	2105	2105	0
277	20241216	155100	40857805	2105	2105	2105	2105	0
278	20241216	155000	40857805	2105	2105	2105	2105	0
279	20241216	154900	40857805	2105	2105	2105	2105	0
280	20241216	154800	40857805	2105	2105	2105	2105	0
281	20241216	154700	40857805	2105	2105	2105	2105	0
282	20241216	154600	40857805	2105	2105	2105	2105	0
283	20241216	154500	40857805	2105	2105	2105	2105	0
284	20241216	154400	40857805	2105	2105	2105	2105	0
285	20241216	154300	40857805	2105	2105	2105	2105	0
286	20241216	154200	40857805	2105	2105	2105	2105	0
287	20241216	154100	40857805	2105	2105	2105	2105	0
288	20241216	154000	40857805	2105	2105	2105	2105	0
289	20241216	153900	40857805	2105	2105	2105	2105	0
290	20241216	153800	40857805	2105	2105	2105	2105	0
291	20241216	153700	40857805	2105	2105	2105	2105	0
292	20241216	153600	40857805	2105	2105	2105	2105	0
293	20241216	153500	40857805	2105	2105	2105	2105	0
294	20241216	153400	40857805	2105	2105	2105	2105	0
295	20241216	153300	40857805	2105	2105	2105	2105	0
296	20241216	153200	40857805	2105	2105	2105	2105	0
297	20241216	153100	40857805	2105	2105	2105	2105	0
298	20241216	153000	40857805	2105	2105	2105	2105	326
299	20241216	152900	40171575	2100	2100	2100	2100	0
300	20241216	152800	40171575	2100	2100	2100	2100	0
301	20241216	152700	40171575	2100	2100	2100	2100	0
302	20241216	152600	40171575	2100	2100	2100	2100	0
303	20241216	152500	40171575	2100	2100	2100	2100	0
304	20241216	152400	40171575	2100	2100	2100	2100	0
305	20241216	152300	40171575	2100	2100	2100	2100	0
306	20241216	152200	40171575	2100	2100	2100	2100	0
307	20241216	152100	40171575	2100	2100	2100	2100	0
308	20241216	152000	40171575	2100	2100	2100	2100	0
309	20241216	151900	40171575	2100	2100	2100	2100	0
310	20241216	151800	40171575	2100	2100	2100	2100	0
311	20241216	151700	40171575	2100	2100	2100	2100	0
312	20241216	151600	40171575	2100	2100	2100	2100	0
313	20241216	151500	40171575	2100	2100	2100	2100	0
314	20241216	151400	40171575	2100	2100	2100	2100	0
315	20241216	151300	40171575	2100	2100	2100	2100	0
316	20241216	151200	40171575	2100	2100	2100	2100	0
317	20241216	151100	40171575	2100	2100	2100	2100	0
318	20241216	151000	40171575	2100	2100	2100	2100	0
319	20241216	150900	40171575	2100	2100	2100	2100	32
320	20241216	150800	40104375	2080	2080	2080	2080	0
321	20241216	150700	40104375	2080	2080	2080	2080	0
322	20241216	150600	40104375	2080	2080	2080	2080	0
323	20241216	150500	40104375	2080	2080	2080	2080	0
324	20241216	150400	40104375	2080	2080	2080	2080	0
325	20241216	150300	40104375	2080	2080	2080	2080	297
326	20241216	150200	39486615	2080	2080	2080	2080	30
327	20241216	150100	39424215	2080	2080	2080	2080	0
328	20241216	150000	39424215	2080	2080	2080	2080	0
329	20241216	145900	39424215	2080	2080	2080	2080	0
330	20241216	145800	39424215	2080	2080	2080	2080	0
331	20241216	145700	39424215	2080	2080	2080	2080	0
332	20241216	145600	39424215	2080	2080	2080	2080	0
333	20241216	145500	39424215	2080	2080	2080	2080	0
334	20241216	145400	39424215	2080	2080	2080	2080	0
335	20241216	145300	39424215	2080	2080	2080	2080	0
336	20241216	145200	39424215	2080	2080	2080	2080	296
337	20241216	145100	38808535	2100	2100	2100	2100	0
338	20241216	145000	38808535	2100	2100	2100	2100	0
339	20241216	144900	38808535	2100	2100	2100	2100	0
340	20241216	144800	38808535	2100	2100	2100	2100	100
341	20241216	144700	38598535	2100	2100	2100	2100	0
342	20241216	144600	38598535	2100	2100	2100	2100	0
343	20241216	144500	38598535	2100	2100	2100	2100	1
344	20241216	144400	38596435	2080	2080	2080	2080	0
345	20241216	144300	38596435	2080	2080	2080	2080	0
346	20241216	144200	38596435	2080	2080	2080	2080	70
347	20241216	144100	38450835	2080	2080	2080	2080	0
348	20241216	144000	38450835	2080	2080	2080	2080	0
349	20241216	143900	38450835	2080	2080	2080	2080	0
350	20241216	143800	38450835	2080	2080	2080	2080	0
351	20241216	143700	38450835	2080	2090	2090	2080	1500
352	20241216	143600	35330805	2100	2100	2100	2100	0
353	20241216	143500	35330805	2100	2100	2100	2100	0
354	20241216	143400	35330805	2100	2100	2100	2100	0
355	20241216	143300	35330805	2100	2100	2100	2100	0
356	20241216	143200	35330805	2100	2100	2100	2100	0
357	20241216	143100	35330805	2100	2100	2100	2100	0
358	20241216	143000	35330805	2100	2100	2100	2100	0
359	20241216	142900	35330805	2100	2100	2100	2100	0
360	20241216	142800	35330805	2100	2100	2100	2100	0
361	20241216	142700	35330805	2100	2100	2100	2100	0
362	20241216	142600	35330805	2100	2100	2100	2100	0
363	20241216	142500	35330805	2100	2100	2100	2100	1
364	20241216	142400	35328705	2090	2090	2090	2090	0
365	20241216	142300	35328705	2090	2090	2090	2090	0
366	20241216	142200	35328705	2090	2090	2090	2090	0
367	20241216	142100	35328705	2090	2090	2090	2090	0
368	20241216	142000	35328705	2090	2090	2090	2090	0
369	20241216	141900	35328705	2090	2090	2090	2090	0
370	20241216	141800	35328705	2090	2090	2090	2090	0
371	20241216	141700	35328705	2090	2090	2090	2090	0
372	20241216	141600	35328705	2090	2090	2090	2090	0
373	20241216	141500	35328705	2090	2090	2090	2090	0
374	20241216	141400	35328705	2090	2090	2090	2090	0
375	20241216	141300	35328705	2090	2090	2090	2090	0
376	20241216	141200	35328705	2090	2085	2090	2085	50
377	20241216	141100	35224280	2075	2075	2075	2075	0
378	20241216	141000	35224280	2075	2095	2095	2075	920
379	20241216	140900	33306125	2095	2095	2095	2095	0
380	20241216	140800	33306125	2095	2095	2095	2095	0
381	20241216	140700	33306125	2095	2095	2095	2095	0
382	20241216	140600	33306125	2095	2095	2095	2095	0
383	20241216	140500	33306125	2095	2095	2095	2095	0
384	20241216	140400	33306125	2095	2095	2095	2095	0
385	20241216	140300	33306125	2095	2095	2095	2095	0
386	20241216	140200	33306125	2095	2095	2095	2095	0
387	20241216	140100	33306125	2095	2095	2095	2095	0
388	20241216	140000	33306125	2095	2095	2095	2095	0
389	20241216	135900	33306125	2095	2095	2095	2095	0
390	20241216	135800	33306125	2095	2095	2095	2095	10
391	20241216	135700	33285175	2105	2105	2105	2105	0
392	20241216	135600	33285175	2105	2105	2105	2105	0
393	20241216	135500	33285175	2105	2105	2105	2105	0
394	20241216	135400	33285175	2105	2105	2105	2105	0
395	20241216	135300	33285175	2105	2105	2105	2105	0
396	20241216	135200	33285175	2105	2105	2105	2105	1
397	20241216	135100	33283070	2105	2105	2105	2105	0
398	20241216	135000	33283070	2105	2105	2105	2105	0
399	20241216	134900	33283070	2105	2105	2105	2105	0
400	20241216	134800	33283070	2105	2105	2105	2105	0
401	20241216	134700	33283070	2105	2105	2105	2105	0
402	20241216	134600	33283070	2105	2105	2105	2105	0
403	20241216	134500	33283070	2105	2100	2105	2100	3001
404	20241216	134400	26975435	2100	2100	2100	2100	0
405	20241216	134300	26975435	2100	2100	2100	2100	0
406	20241216	134200	26975435	2100	2100	2100	2100	0
407	20241216	134100	26975435	2100	2100	2100	2100	25
408	20241216	134000	26922935	2100	2100	2100	2100	0
409	20241216	133900	26922935	2100	2100	2100	2100	0
410	20241216	133800	26922935	2100	2100	2100	2100	0
411	20241216	133700	26922935	2100	2100	2100	2100	0
412	20241216	133600	26922935	2100	2100	2100	2100	0
413	20241216	133500	26922935	2100	2100	2100	2100	0
414	20241216	133400	26922935	2100	2100	2100	2100	0
415	20241216	133300	26922935	2100	2100	2100	2100	0
416	20241216	133200	26922935	2100	2100	2100	2100	0
417	20241216	133100	26922935	2100	2100	2100	2100	0
418	20241216	133000	26922935	2100	2100	2100	2100	0
419	20241216	132900	26922935	2100	2100	2100	2100	0
420	20241216	132800	26922935	2100	2100	2100	2100	0
421	20241216	132700	26922935	2100	2100	2100	2100	0
422	20241216	132600	26922935	2100	2100	2100	2100	0
423	20241216	132500	26922935	2100	2100	2100	2100	0
424	20241216	132400	26922935	2100	2100	2100	2100	0
425	20241216	132300	26922935	2100	2100	2100	2100	0
426	20241216	132200	26922935	2100	2100	2100	2100	0
427	20241216	132100	26922935	2100	2100	2100	2100	0
428	20241216	132000	26922935	2100	2100	2100	2100	0
429	20241216	131900	26922935	2100	2100	2100	2100	0
430	20241216	131800	26922935	2100	2100	2100	2100	0
431	20241216	131700	26922935	2100	2100	2100	2100	0
432	20241216	131600	26922935	2100	2100	2100	2100	50
433	20241216	131500	26817935	2100	2100	2100	2100	0
434	20241216	131400	26817935	2100	2100	2100	2100	0
435	20241216	131300	26817935	2100	2100	2100	2100	0
436	20241216	131200	26817935	2100	2100	2100	2100	0
437	20241216	131100	26817935	2100	2100	2100	2100	0
438	20241216	131000	26817935	2100	2100	2100	2100	0
439	20241216	130900	26817935	2100	2100	2100	2100	0
440	20241216	130800	26817935	2100	2100	2100	2100	5
441	20241216	130700	26807435	2095	2095	2095	2095	18
442	20241216	130600	26769725	2090	2090	2090	2090	0
443	20241216	130500	26769725	2090	2090	2090	2090	0
444	20241216	130400	26769725	2090	2090	2090	2090	0
445	20241216	130300	26769725	2090	2090	2090	2090	0
446	20241216	130200	26769725	2090	2090	2090	2090	0
447	20241216	130100	26769725	2090	2090	2090	2090	0
448	20241216	130000	26769725	2090	2090	2090	2090	0
449	20241216	125900	26769725	2090	2090	2090	2090	0
450	20241216	125800	26769725	2090	2090	2090	2090	0
451	20241216	125700	26769725	2090	2090	2090	2090	0
452	20241216	125600	26769725	2090	2090	2090	2090	0
453	20241216	125500	26769725	2090	2090	2090	2090	0
454	20241216	125400	26769725	2090	2090	2090	2090	0
455	20241216	125300	26769725	2090	2090	2090	2090	0
456	20241216	125200	26769725	2090	2090	2090	2090	0
457	20241216	125100	26769725	2090	2090	2090	2090	0
458	20241216	125000	26769725	2090	2090	2090	2090	0
459	20241216	124900	26769725	2090	2090	2090	2090	10
460	20241216	124800	26748825	2090	2090	2090	2090	0
461	20241216	124700	26748825	2090	2090	2090	2090	0
462	20241216	124600	26748825	2090	2090	2090	2090	0
463	20241216	124500	26748825	2090	2095	2095	2090	422
464	20241216	124400	25866185	2095	2095	2095	2095	0
465	20241216	124300	25866185	2095	2095	2095	2095	0
466	20241216	124200	25866185	2095	2095	2095	2095	0
467	20241216	124100	25866185	2095	2095	2095	2095	0
468	20241216	124000	25866185	2095	2095	2095	2095	0
469	20241216	123900	25866185	2095	2095	2095	2095	0
470	20241216	123800	25866185	2095	2095	2095	2095	0
471	20241216	123700	25866185	2095	2095	2095	2095	344
472	20241216	123600	25145505	2095	2095	2095	2095	2
473	20241216	123500	25141315	2095	2095	2095	2095	0
474	20241216	123400	25141315	2095	2095	2095	2095	0
475	20241216	123300	25141315	2095	2095	2095	2095	0
476	20241216	123200	25141315	2095	2095	2095	2095	0
477	20241216	123100	25141315	2095	2095	2095	2095	0
478	20241216	123000	25141315	2095	2095	2095	2095	100
479	20241216	122900	24931815	2095	2095	2095	2095	0
480	20241216	122800	24931815	2095	2095	2095	2095	50
481	20241216	122700	24827065	2095	2095	2095	2095	0
482	20241216	122600	24827065	2095	2095	2095	2095	1
483	20241216	122500	24824970	2095	2095	2095	2095	0
484	20241216	122400	24824970	2095	2095	2095	2095	0
485	20241216	122300	24824970	2095	2095	2095	2095	0
486	20241216	122200	24824970	2095	2095	2095	2095	3
487	20241216	122100	24818685	2090	2090	2090	2090	0
488	20241216	122000	24818685	2090	2090	2090	2090	0
489	20241216	121900	24818685	2090	2090	2090	2090	0
490	20241216	121800	24818685	2090	2090	2090	2090	0
491	20241216	121700	24818685	2090	2090	2090	2090	0
492	20241216	121600	24818685	2090	2090	2090	2090	394
493	20241216	121500	23995225	2090	2090	2090	2090	0
494	20241216	121400	23995225	2090	2090	2090	2090	422
495	20241216	121300	23113245	2090	2090	2090	2090	0
496	20241216	121200	23113245	2090	2090	2090	2090	0
497	20241216	121100	23113245	2090	2090	2090	2090	0
498	20241216	121000	23113245	2090	2090	2090	2090	763
499	20241216	120900	21518575	2090	2090	2090	2090	0
500	20241216	120800	21518575	2090	2090	2090	2090	0
501	20241216	120700	21518575	2090	2090	2090	2090	0
502	20241216	120600	21518575	2090	2090	2090	2090	7
503	20241216	120500	21503945	2085	2085	2085	2085	0
504	20241216	120400	21503945	2085	2085	2085	2085	0
505	20241216	120300	21503945	2085	2085	2085	2085	21
506	20241216	120200	21460160	2090	2090	2090	2090	0
507	20241216	120100	21460160	2090	2090	2090	2090	0
508	20241216	120000	21460160	2090	2090	2090	2090	0
509	20241216	115900	21460160	2090	2090	2090	2090	0
510	20241216	115800	21460160	2090	2090	2090	2090	0
511	20241216	115700	21460160	2090	2090	2090	2090	0
512	20241216	115600	21460160	2090	2090	2090	2090	0
513	20241216	115500	21460160	2090	2090	2090	2090	0
514	20241216	115400	21460160	2090	2090	2090	2090	0
515	20241216	115300	21460160	2090	2090	2090	2090	0
516	20241216	115200	21460160	2090	2090	2090	2090	0
517	20241216	115100	21460160	2090	2090	2090	2090	0
518	20241216	115000	21460160	2090	2090	2090	2090	0
519	20241216	114900	21460160	2090	2090	2090	2090	0
520	20241216	114800	21460160	2090	2090	2090	2090	0
521	20241216	114700	21460160	2090	2090	2090	2090	0
522	20241216	114600	21460160	2090	2090	2090	2090	0
523	20241216	114500	21460160	2090	2090	2090	2090	0
524	20241216	114400	21460160	2090	2090	2090	2090	0
525	20241216	114300	21460160	2090	2090	2090	2090	0
526	20241216	114200	21460160	2090	2090	2090	2090	0
527	20241216	114100	21460160	2090	2090	2090	2090	6
528	20241216	114000	21447620	2105	2105	2105	2105	0
529	20241216	113900	21447620	2105	2105	2105	2105	0
530	20241216	113800	21447620	2105	2105	2105	2105	0
531	20241216	113700	21447620	2105	2105	2105	2105	0
532	20241216	113600	21447620	2105	2105	2105	2105	0
533	20241216	113500	21447620	2105	2105	2105	2105	0
534	20241216	113400	21447620	2105	2105	2105	2105	0
535	20241216	113300	21447620	2105	2105	2105	2105	0
536	20241216	113200	21447620	2105	2105	2105	2105	1
537	20241216	113100	21445515	2090	2090	2090	2090	29
538	20241216	113000	21384905	2090	2090	2090	2090	0
539	20241216	112900	21384905	2090	2090	2090	2090	0
540	20241216	112800	21384905	2090	2090	2090	2090	0
541	20241216	112700	21384905	2090	2090	2090	2090	0
542	20241216	112600	21384905	2090	2090	2090	2090	0
543	20241216	112500	21384905	2090	2090	2090	2090	0
544	20241216	112400	21384905	2090	2090	2090	2090	0
545	20241216	112300	21384905	2090	2090	2090	2090	0
546	20241216	112200	21384905	2090	2090	2090	2090	0
547	20241216	112100	21384905	2090	2090	2090	2090	0
548	20241216	112000	21384905	2090	2090	2090	2090	0
549	20241216	111900	21384905	2090	2090	2090	2090	0
550	20241216	111800	21384905	2090	2090	2090	2090	0
551	20241216	111700	21384905	2090	2090	2090	2090	0
552	20241216	111600	21384905	2090	2090	2090	2090	0
553	20241216	111500	21384905	2090	2090	2090	2090	0
554	20241216	111400	21384905	2090	2090	2090	2090	0
555	20241216	111300	21384905	2090	2090	2090	2090	0
556	20241216	111200	21384905	2090	2090	2090	2090	0
557	20241216	111100	21384905	2090	2090	2090	2090	0
558	20241216	111000	21384905	2090	2090	2090	2090	5
559	20241216	110900	21374455	2090	2090	2090	2090	0
560	20241216	110800	21374455	2090	2090	2090	2090	0
561	20241216	110700	21374455	2090	2090	2090	2090	66
562	20241216	110600	21236515	2100	2100	2100	2100	0
563	20241216	110500	21236515	2100	2100	2100	2100	0
564	20241216	110400	21236515	2100	2100	2100	2100	0
565	20241216	110300	21236515	2100	2100	2100	2100	0
566	20241216	110200	21236515	2100	2100	2100	2100	0
567	20241216	110100	21236515	2100	2100	2100	2100	0
568	20241216	110000	21236515	2100	2100	2100	2100	0
569	20241216	105900	21236515	2100	2100	2100	2100	0
570	20241216	105800	21236515	2100	2100	2100	2100	0
571	20241216	105700	21236515	2100	2100	2100	2100	2
572	20241216	105600	21232315	2075	2075	2075	2075	0
573	20241216	105500	21232315	2075	2115	2115	2075	604
574	20241216	105400	19974940	2120	2120	2120	2120	0
575	20241216	105300	19974940	2120	2120	2120	2120	0
576	20241216	105200	19974940	2120	2120	2120	2120	0
577	20241216	105100	19974940	2120	2120	2120	2120	0
578	20241216	105000	19974940	2120	2120	2120	2120	0
579	20241216	104900	19974940	2120	2120	2120	2120	0
580	20241216	104800	19974940	2120	2120	2120	2120	1
581	20241216	104700	19972820	2085	2085	2085	2085	0
582	20241216	104600	19972820	2085	2085	2085	2085	0
583	20241216	104500	19972820	2085	2085	2085	2085	0
584	20241216	104400	19972820	2085	2090	2090	2085	775
585	20241216	104300	18356935	2105	2120	2120	2105	225
586	20241216	104200	17882925	2125	2125	2125	2125	4
587	20241216	104100	17874425	2125	2120	2125	2120	5
588	20241216	104000	17863805	2105	2105	2105	2105	0
589	20241216	103900	17863805	2105	2105	2105	2105	0
590	20241216	103800	17863805	2105	2105	2105	2105	0
591	20241216	103700	17863805	2105	2105	2105	2105	0
592	20241216	103600	17863805	2105	2105	2105	2105	0
593	20241216	103500	17863805	2105	2105	2105	2105	0
594	20241216	103400	17863805	2105	2105	2105	2105	0
595	20241216	103300	17863805	2105	2105	2105	2105	0
596	20241216	103200	17863805	2105	2105	2105	2105	0
597	20241216	103100	17863805	2105	2105	2105	2105	0
598	20241216	103000	17863805	2105	2105	2105	2105	0
599	20241216	102900	17863805	2105	2105	2105	2105	0
600	20241216	102800	17863805	2105	2105	2105	2105	0
601	20241216	102700	17863805	2105	2105	2105	2105	0
602	20241216	102600	17863805	2105	2105	2105	2105	0
603	20241216	102500	17863805	2105	2105	2105	2105	0
604	20241216	102400	17863805	2105	2105	2105	2105	0
605	20241216	102300	17863805	2105	2105	2105	2105	0
606	20241216	102200	17863805	2105	2105	2105	2105	0
607	20241216	102100	17863805	2105	2105	2105	2105	0
608	20241216	102000	17863805	2105	2105	2105	2105	0
609	20241216	101900	17863805	2105	2105	2105	2105	0
610	20241216	101800	17863805	2105	2105	2105	2105	0
611	20241216	101700	17863805	2105	2105	2105	2105	3
612	20241216	101600	17857490	2105	2110	2110	2105	142
613	20241216	101500	17558575	2100	2100	2100	2100	2
614	20241216	101400	17554375	2105	2105	2105	2105	0
615	20241216	101300	17554375	2105	2105	2105	2105	0
616	20241216	101200	17554375	2105	2105	2105	2105	0
617	20241216	101100	17554375	2105	2105	2105	2105	1
618	20241216	101000	17552270	2105	2105	2105	2105	2
619	20241216	100900	17548060	2110	2110	2110	2110	2
620	20241216	100800	17543840	2085	2095	2095	2085	300
621	20241216	100700	16916575	2105	2105	2105	2105	0
622	20241216	100600	16916575	2105	2105	2105	2105	0
623	20241216	100500	16916575	2105	2105	2105	2105	0
624	20241216	100400	16916575	2105	2105	2105	2105	0
625	20241216	100300	16916575	2105	2105	2105	2105	0
626	20241216	100200	16916575	2105	2105	2105	2105	35
627	20241216	100100	16842900	2100	2110	2110	2100	4056
628	20241216	100000	8323825	2115	2115	2115	2115	0
629	20241216	095900	8323825	2115	2115	2115	2115	0
630	20241216	095800	8323825	2115	2115	2115	2115	1
631	20241216	095700	8321710	2125	2125	2125	2125	0
632	20241216	095600	8321710	2125	2125	2125	2125	0
633	20241216	095500	8321710	2125	2125	2125	2125	0
634	20241216	095400	8321710	2125	2125	2125	2125	0
635	20241216	095300	8321710	2125	2125	2125	2125	0
636	20241216	095200	8321710	2125	2125	2125	2125	0
637	20241216	095100	8321710	2125	2125	2125	2125	0
638	20241216	095000	8321710	2125	2125	2125	2125	0
639	20241216	094900	8321710	2125	2125	2125	2125	0
640	20241216	094800	8321710	2125	2125	2125	2125	12
641	20241216	094700	8296210	2125	2125	2125	2125	1
642	20241216	094600	8294085	2100	2100	2100	2100	0
643	20241216	094500	8294085	2100	2100	2100	2100	0
644	20241216	094400	8294085	2100	2100	2100	2100	0
645	20241216	094300	8294085	2100	2100	2100	2100	0
646	20241216	094200	8294085	2100	2100	2100	2100	0
647	20241216	094100	8294085	2100	2100	2100	2100	0
648	20241216	094000	8294085	2100	2100	2100	2100	0
649	20241216	093900	8294085	2100	2100	2100	2100	0
650	20241216	093800	8294085	2100	2100	2100	2100	0
651	20241216	093700	8294085	2100	2100	2100	2100	0
652	20241216	093600	8294085	2100	2100	2100	2100	200
653	20241216	093500	7874085	2100	2100	2100	2100	1000
654	20241216	093400	5774085	2100	2105	2105	2100	2000
655	20241216	093300	1572625	2105	2105	2105	2105	0
656	20241216	093200	1572625	2105	2105	2105	2105	0
657	20241216	093100	1572625	2105	2105	2105	2105	0
658	20241216	093000	1572625	2105	2105	2105	2105	0
659	20241216	092900	1572625	2105	2105	2105	2105	0
660	20241216	092800	1572625	2105	2105	2105	2105	0
661	20241216	092700	1572625	2105	2105	2105	2105	0
662	20241216	092600	1572625	2105	2105	2105	2105	0
663	20241216	092500	1572625	2105	2105	2105	2105	6
664	20241216	092400	1559995	2105	2105	2105	2105	0
665	20241216	092300	1559995	2105	2105	2105	2105	0
666	20241216	092200	1559995	2105	2105	2105	2105	0
667	20241216	092100	1559995	2105	2105	2105	2105	0
668	20241216	092000	1559995	2105	2105	2105	2105	60
669	20241216	091900	1433695	2130	2130	2130	2130	0
670	20241216	091800	1433695	2130	2130	2130	2130	0
671	20241216	091700	1433695	2130	2130	2130	2130	0
672	20241216	091600	1433695	2130	2100	2130	2100	251
673	20241216	091500	902305	2100	2100	2100	2100	0
674	20241216	091400	902305	2100	2100	2100	2100	0
675	20241216	091300	902305	2100	2100	2100	2100	0
676	20241216	091200	902305	2100	2100	2100	2100	0
677	20241216	091100	902305	2100	2100	2100	2100	0
678	20241216	091000	902305	2100	2100	2100	2100	0
679	20241216	090900	902305	2100	2100	2100	2100	0
680	20241216	090800	902305	2100	2100	2100	2100	0
681	20241216	090700	902305	2100	2100	2100	2100	0
682	20241216	090600	902305	2100	2100	2100	2100	143
683	20241216	090500	602005	2095	2095	2095	2095	0
684	20241216	090400	602005	2095	2095	2095	2095	0
685	20241216	090300	602005	2095	2095	2095	2095	7
686	20241216	090200	587340	2095	2095	2095	2095	0
687	20241216	090100	587340	2095	2095	2095	2095	0
688	20241216	090000	587340	2095	2090	2095	2090	281