KissMeData/241520/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205300	201747750	2985	2985	2985	2985	770
3	20241219	205200	201747750	2985	2985	2985	2985	0
4	20241219	205100	201747750	2985	2985	2985	2985	0
5	20241219	205000	201747750	2985	2985	2985	2985	0
6	20241219	204900	201747750	2985	2985	2985	2985	0
7	20241219	204800	201747750	2985	2985	2985	2985	0
8	20241219	204700	201747750	2985	2985	2985	2985	0
9	20241219	204600	201747750	2985	2985	2985	2985	0
10	20241219	204500	201747750	2985	2985	2985	2985	0
11	20241219	204400	201747750	2985	2985	2985	2985	0
12	20241219	204300	201747750	2985	2985	2985	2985	0
13	20241219	204200	201747750	2985	2985	2985	2985	0
14	20241219	204100	201747750	2985	2985	2985	2985	0
15	20241219	204000	201747750	2985	2985	2985	2985	0
16	20241219	203900	201747750	2985	2985	2985	2985	0
17	20241219	203800	201747750	2985	2985	2985	2985	0
18	20241219	203700	201747750	2985	2985	2985	2985	0
19	20241219	203600	201747750	2985	2985	2985	2985	0
20	20241219	203500	201747750	2985	2985	2985	2985	0
21	20241219	203400	201747750	2985	2985	2985	2985	0
22	20241219	203300	201747750	2985	2985	2985	2985	0
23	20241219	203200	201747750	2985	2985	2985	2985	0
24	20241219	203100	201747750	2985	2985	2985	2985	0
25	20241219	203000	201747750	2985	2985	2985	2985	0
26	20241219	202900	201747750	2985	2985	2985	2985	0
27	20241219	202800	201747750	2985	2985	2985	2985	0
28	20241219	202700	201747750	2985	2985	2985	2985	0
29	20241219	202600	201747750	2985	2985	2985	2985	0
30	20241219	202500	201747750	2985	2985	2985	2985	0
31	20241219	202400	201747750	2985	2985	2985	2985	0
32	20241219	202300	201747750	2985	2985	2985	2985	770
33	20241219	202200	201747750	2985	2985	2985	2985	0
34	20241219	202100	201747750	2985	2985	2985	2985	0
35	20241219	202000	201747750	2985	2985	2985	2985	0
36	20241219	201900	201747750	2985	2985	2985	2985	0
37	20241219	201800	201747750	2985	2985	2985	2985	0
38	20241219	201700	201747750	2985	2985	2985	2985	0
39	20241219	201600	201747750	2985	2985	2985	2985	0
40	20241219	201500	201747750	2985	2985	2985	2985	0
41	20241219	201400	201747750	2985	2985	2985	2985	0
42	20241219	201300	201747750	2985	2985	2985	2985	0
43	20241219	201200	201747750	2985	2985	2985	2985	0
44	20241219	201100	201747750	2985	2985	2985	2985	0
45	20241219	201000	201747750	2985	2985	2985	2985	0
46	20241219	200900	201747750	2985	2985	2985	2985	0
47	20241219	200800	201747750	2985	2985	2985	2985	0
48	20241219	200700	201747750	2985	2985	2985	2985	0
49	20241219	200600	201747750	2985	2985	2985	2985	0
50	20241219	200500	201747750	2985	2985	2985	2985	0
51	20241219	200400	201747750	2985	2985	2985	2985	0
52	20241219	200300	201747750	2985	2985	2985	2985	0
53	20241219	200200	201747750	2985	2985	2985	2985	0
54	20241219	200100	201747750	2985	2985	2985	2985	0
55	20241219	200000	201747750	2985	2985	2985	2985	0
56	20241219	195900	201747750	2985	2985	2985	2985	0
57	20241219	195800	201747750	2985	2985	2985	2985	0
58	20241219	195700	201747750	2985	2985	2985	2985	0
59	20241219	195600	201747750	2985	2985	2985	2985	0
60	20241219	195500	201747750	2985	2985	2985	2985	0
61	20241219	195400	201747750	2985	2985	2985	2985	0
62	20241219	195300	201747750	2985	2985	2985	2985	770
63	20241219	195200	201747750	2985	2985	2985	2985	0
64	20241219	195100	201747750	2985	2985	2985	2985	0
65	20241219	195000	201747750	2985	2985	2985	2985	0
66	20241219	194900	201747750	2985	2985	2985	2985	0
67	20241219	194800	201747750	2985	2985	2985	2985	0
68	20241219	194700	201747750	2985	2985	2985	2985	0
69	20241219	194600	201747750	2985	2985	2985	2985	0
70	20241219	194500	201747750	2985	2985	2985	2985	0
71	20241219	194400	201747750	2985	2985	2985	2985	0
72	20241219	194300	201747750	2985	2985	2985	2985	0
73	20241219	194200	201747750	2985	2985	2985	2985	0
74	20241219	194100	201747750	2985	2985	2985	2985	0
75	20241219	194000	201747750	2985	2985	2985	2985	0
76	20241219	193900	201747750	2985	2985	2985	2985	0
77	20241219	193800	201747750	2985	2985	2985	2985	0
78	20241219	193700	201747750	2985	2985	2985	2985	0
79	20241219	193600	201747750	2985	2985	2985	2985	0
80	20241219	193500	201747750	2985	2985	2985	2985	0
81	20241219	193400	201747750	2985	2985	2985	2985	0
82	20241219	193300	201747750	2985	2985	2985	2985	0
83	20241219	193200	201747750	2985	2985	2985	2985	0
84	20241219	193100	201747750	2985	2985	2985	2985	0
85	20241219	193000	201747750	2985	2985	2985	2985	0
86	20241219	192900	201747750	2985	2985	2985	2985	0
87	20241219	192800	201747750	2985	2985	2985	2985	0
88	20241219	192700	201747750	2985	2985	2985	2985	0
89	20241219	192600	201747750	2985	2985	2985	2985	0
90	20241219	192500	201747750	2985	2985	2985	2985	0
91	20241219	192400	201747750	2985	2985	2985	2985	0
92	20241219	192300	201747750	2985	2985	2985	2985	770
93	20241219	192200	201747750	2985	2985	2985	2985	0
94	20241219	192100	201747750	2985	2985	2985	2985	0
95	20241219	192000	201747750	2985	2985	2985	2985	0
96	20241219	191900	201747750	2985	2985	2985	2985	0
97	20241219	191800	201747750	2985	2985	2985	2985	0
98	20241219	191700	201747750	2985	2985	2985	2985	0
99	20241219	191600	201747750	2985	2985	2985	2985	0
100	20241219	191500	201747750	2985	2985	2985	2985	0
101	20241219	191400	201747750	2985	2985	2985	2985	0
102	20241219	191300	201747750	2985	2985	2985	2985	0
103	20241219	191200	201747750	2985	2985	2985	2985	0
104	20241219	191100	201747750	2985	2985	2985	2985	0
105	20241219	191000	201747750	2985	2985	2985	2985	0
106	20241219	190900	201747750	2985	2985	2985	2985	0
107	20241219	190800	201747750	2985	2985	2985	2985	0
108	20241219	190700	201747750	2985	2985	2985	2985	0
109	20241219	190600	201747750	2985	2985	2985	2985	0
110	20241219	190500	201747750	2985	2985	2985	2985	0
111	20241219	190400	201747750	2985	2985	2985	2985	0
112	20241219	190300	201747750	2985	2985	2985	2985	0
113	20241219	190200	201747750	2985	2985	2985	2985	0
114	20241219	190100	201747750	2985	2985	2985	2985	0
115	20241219	190000	201747750	2985	2985	2985	2985	0
116	20241219	185900	201747750	2985	2985	2985	2985	0
117	20241219	185800	201747750	2985	2985	2985	2985	0
118	20241219	185700	201747750	2985	2985	2985	2985	0
119	20241219	185600	201747750	2985	2985	2985	2985	0
120	20241219	185500	201747750	2985	2985	2985	2985	0
121	20241219	185400	201747750	2985	2985	2985	2985	0
122	20241219	185300	201747750	2985	2985	2985	2985	770
123	20241219	185200	201747750	2985	2985	2985	2985	0
124	20241219	185100	201747750	2985	2985	2985	2985	0
125	20241219	185000	201747750	2985	2985	2985	2985	0
126	20241219	184900	201747750	2985	2985	2985	2985	0
127	20241219	184800	201747750	2985	2985	2985	2985	0
128	20241219	184700	201747750	2985	2985	2985	2985	0
129	20241219	184600	201747750	2985	2985	2985	2985	0
130	20241219	184500	201747750	2985	2985	2985	2985	0
131	20241219	184400	201747750	2985	2985	2985	2985	0
132	20241219	184300	201747750	2985	2985	2985	2985	0
133	20241219	184200	201747750	2985	2985	2985	2985	0
134	20241219	184100	201747750	2985	2985	2985	2985	0
135	20241219	184000	201747750	2985	2985	2985	2985	0
136	20241219	183900	201747750	2985	2985	2985	2985	0
137	20241219	183800	201747750	2985	2985	2985	2985	0
138	20241219	183700	201747750	2985	2985	2985	2985	0
139	20241219	183600	201747750	2985	2985	2985	2985	0
140	20241219	183500	201747750	2985	2985	2985	2985	0
141	20241219	183400	201747750	2985	2985	2985	2985	0
142	20241219	183300	201747750	2985	2985	2985	2985	0
143	20241219	183200	201747750	2985	2985	2985	2985	0
144	20241219	183100	201747750	2985	2985	2985	2985	0
145	20241219	183000	201747750	2985	2985	2985	2985	0
146	20241219	182900	201747750	2985	2985	2985	2985	0
147	20241219	182800	201747750	2985	2985	2985	2985	0
148	20241219	182700	201747750	2985	2985	2985	2985	0
149	20241219	182600	201747750	2985	2985	2985	2985	0
150	20241219	182500	201747750	2985	2985	2985	2985	0
151	20241219	182400	201747750	2985	2985	2985	2985	0
152	20241219	182300	201747750	2985	2985	2985	2985	770
153	20241219	182200	201747750	2985	2985	2985	2985	0
154	20241219	182100	201747750	2985	2985	2985	2985	0
155	20241219	182000	201747750	2985	2985	2985	2985	0
156	20241219	181900	201747750	2985	2985	2985	2985	0
157	20241219	181800	201747750	2985	2985	2985	2985	0
158	20241219	181700	201747750	2985	2985	2985	2985	0
159	20241219	181600	201747750	2985	2985	2985	2985	0
160	20241219	181500	201747750	2985	2985	2985	2985	0
161	20241219	181400	201747750	2985	2985	2985	2985	0
162	20241219	181300	201747750	2985	2985	2985	2985	0
163	20241219	181200	201747750	2985	2985	2985	2985	0
164	20241219	181100	201747750	2985	2985	2985	2985	0
165	20241219	181000	201747750	2985	2985	2985	2985	0
166	20241219	180900	201747750	2985	2985	2985	2985	0
167	20241219	180800	201747750	2985	2985	2985	2985	0
168	20241219	180700	201747750	2985	2985	2985	2985	0
169	20241219	180600	201747750	2985	2985	2985	2985	0
170	20241219	180500	201747750	2985	2985	2985	2985	0
171	20241219	180400	201747750	2985	2985	2985	2985	0
172	20241219	180300	201747750	2985	2985	2985	2985	0
173	20241219	180200	201747750	2985	2985	2985	2985	0
174	20241219	180100	201747750	2985	2985	2985	2985	0
175	20241219	180000	201747750	2985	2985	2985	2985	0
176	20241219	175900	201747750	2985	2985	2985	2985	0
177	20241219	175800	201747750	2985	2985	2985	2985	0
178	20241219	175700	201747750	2985	2985	2985	2985	0
179	20241219	175600	201747750	2985	2985	2985	2985	0
180	20241219	175500	201747750	2985	2985	2985	2985	0
181	20241219	175400	201747750	2985	2985	2985	2985	0
182	20241219	175300	201747750	2985	2985	2985	2985	770
183	20241219	175200	201747750	2985	2985	2985	2985	0
184	20241219	175100	201747750	2985	2985	2985	2985	0
185	20241219	175000	201747750	2985	2985	2985	2985	0
186	20241219	174900	201747750	2985	2985	2985	2985	0
187	20241219	174800	201747750	2985	2985	2985	2985	0
188	20241219	174700	201747750	2985	2985	2985	2985	0
189	20241219	174600	201747750	2985	2985	2985	2985	0
190	20241219	174500	201747750	2985	2985	2985	2985	0
191	20241219	174400	201747750	2985	2985	2985	2985	0
192	20241219	174300	201747750	2985	2985	2985	2985	0
193	20241219	174200	201747750	2985	2985	2985	2985	0
194	20241219	174100	201747750	2985	2985	2985	2985	0
195	20241219	174000	201747750	2985	2985	2985	2985	0
196	20241219	173900	201747750	2985	2985	2985	2985	0
197	20241219	173800	201747750	2985	2985	2985	2985	0
198	20241219	173700	201747750	2985	2985	2985	2985	0
199	20241219	173600	201747750	2985	2985	2985	2985	0
200	20241219	173500	201747750	2985	2985	2985	2985	0
201	20241219	173400	201747750	2985	2985	2985	2985	0
202	20241219	173300	201747750	2985	2985	2985	2985	0
203	20241219	173200	201747750	2985	2985	2985	2985	0
204	20241219	173100	201747750	2985	2985	2985	2985	0
205	20241219	173000	201747750	2985	2985	2985	2985	0
206	20241219	172900	201747750	2985	2985	2985	2985	0
207	20241219	172800	201747750	2985	2985	2985	2985	0
208	20241219	172700	201747750	2985	2985	2985	2985	0
209	20241219	172600	201747750	2985	2985	2985	2985	0
210	20241219	172500	201747750	2985	2985	2985	2985	0
211	20241219	172400	201747750	2985	2985	2985	2985	0
212	20241219	172300	201747750	2985	2985	2985	2985	770
213	20241219	172200	201747750	2985	2985	2985	2985	0
214	20241219	172100	201747750	2985	2985	2985	2985	0
215	20241219	172000	201747750	2985	2985	2985	2985	0
216	20241219	171900	201747750	2985	2985	2985	2985	0
217	20241219	171800	201747750	2985	2985	2985	2985	0
218	20241219	171700	201747750	2985	2985	2985	2985	0
219	20241219	171600	201747750	2985	2985	2985	2985	0
220	20241219	171500	201747750	2985	2985	2985	2985	0
221	20241219	171400	201747750	2985	2985	2985	2985	0
222	20241219	171300	201747750	2985	2985	2985	2985	0
223	20241219	171200	201747750	2985	2985	2985	2985	0
224	20241219	171100	201747750	2985	2985	2985	2985	0
225	20241219	171000	201747750	2985	2985	2985	2985	0
226	20241219	170900	201747750	2985	2985	2985	2985	0
227	20241219	170800	201747750	2985	2985	2985	2985	0
228	20241219	170700	201747750	2985	2985	2985	2985	0
229	20241219	170600	201747750	2985	2985	2985	2985	0
230	20241219	170500	201747750	2985	2985	2985	2985	0
231	20241219	170400	201747750	2985	2985	2985	2985	0
232	20241219	170300	201747750	2985	2985	2985	2985	0
233	20241219	170200	201747750	2985	2985	2985	2985	0
234	20241219	170100	201747750	2985	2985	2985	2985	0
235	20241219	170000	201747750	2985	2985	2985	2985	0
236	20241219	165900	201747750	2985	2985	2985	2985	0
237	20241219	165800	201747750	2985	2985	2985	2985	0
238	20241219	165700	201747750	2985	2985	2985	2985	0
239	20241219	165600	201747750	2985	2985	2985	2985	0
240	20241219	165500	201747750	2985	2985	2985	2985	0
241	20241219	165400	201747750	2985	2985	2985	2985	0
242	20241219	165300	201747750	2985	2985	2985	2985	770
243	20241219	165200	201747750	2985	2985	2985	2985	0
244	20241219	165100	201747750	2985	2985	2985	2985	0
245	20241219	165000	201747750	2985	2985	2985	2985	0
246	20241219	164900	201747750	2985	2985	2985	2985	0
247	20241219	164800	201747750	2985	2985	2985	2985	0
248	20241219	164700	201747750	2985	2985	2985	2985	0
249	20241219	164600	201747750	2985	2985	2985	2985	0
250	20241219	164500	201747750	2985	2985	2985	2985	0
251	20241219	164400	201747750	2985	2985	2985	2985	0
252	20241219	164300	201747750	2985	2985	2985	2985	0
253	20241219	164200	201747750	2985	2985	2985	2985	0
254	20241219	164100	201747750	2985	2985	2985	2985	0
255	20241219	164000	201747750	2985	2985	2985	2985	0
256	20241219	163900	201747750	2985	2985	2985	2985	0
257	20241219	163800	201747750	2985	2985	2985	2985	0
258	20241219	163700	201747750	2985	2985	2985	2985	0
259	20241219	163600	201747750	2985	2985	2985	2985	0
260	20241219	163500	201747750	2985	2985	2985	2985	0
261	20241219	163400	201747750	2985	2985	2985	2985	0
262	20241219	163300	201747750	2985	2985	2985	2985	0
263	20241219	163200	201747750	2985	2985	2985	2985	0
264	20241219	163100	201747750	2985	2985	2985	2985	0
265	20241219	163000	201747750	2985	2985	2985	2985	0
266	20241219	162900	201747750	2985	2985	2985	2985	0
267	20241219	162800	201747750	2985	2985	2985	2985	0
268	20241219	162700	201747750	2985	2985	2985	2985	0
269	20241219	162600	201747750	2985	2985	2985	2985	0
270	20241219	162500	201747750	2985	2985	2985	2985	0
271	20241219	162400	201747750	2985	2985	2985	2985	0
272	20241219	162300	201747750	2985	2985	2985	2985	770
273	20241219	162200	201747750	2985	2985	2985	2985	0
274	20241219	162100	201747750	2985	2985	2985	2985	0
275	20241219	162000	201747750	2985	2985	2985	2985	0
276	20241219	161900	201747750	2985	2985	2985	2985	0
277	20241219	161800	201747750	2985	2985	2985	2985	0
278	20241219	161700	201747750	2985	2985	2985	2985	0
279	20241219	161600	201747750	2985	2985	2985	2985	0
280	20241219	161500	201747750	2985	2985	2985	2985	0
281	20241219	161400	201747750	2985	2985	2985	2985	0
282	20241219	161300	201747750	2985	2985	2985	2985	0
283	20241219	161200	201747750	2985	2985	2985	2985	0
284	20241219	161100	201747750	2985	2985	2985	2985	0
285	20241219	161000	201747750	2985	2985	2985	2985	0
286	20241219	160900	201747750	2985	2985	2985	2985	0
287	20241219	160800	201747750	2985	2985	2985	2985	0
288	20241219	160700	201747750	2985	2985	2985	2985	0
289	20241219	160600	201747750	2985	2985	2985	2985	0
290	20241219	160500	201747750	2985	2985	2985	2985	0
291	20241219	160400	201747750	2985	2985	2985	2985	0
292	20241219	160300	201747750	2985	2985	2985	2985	0
293	20241219	160200	201747750	2985	2985	2985	2985	0
294	20241219	160100	201747750	2985	2985	2985	2985	0
295	20241219	160000	201747750	2985	2985	2985	2985	0
296	20241219	155900	201747750	2985	2985	2985	2985	0
297	20241219	155800	201747750	2985	2985	2985	2985	0
298	20241219	155700	201747750	2985	2985	2985	2985	0
299	20241219	155600	201747750	2985	2985	2985	2985	0
300	20241219	155500	201747750	2985	2985	2985	2985	0
301	20241219	155400	201747750	2985	2985	2985	2985	0
302	20241219	155300	201747750	2985	2985	2985	2985	770
303	20241219	155200	201747750	2985	2985	2985	2985	0
304	20241219	155100	201747750	2985	2985	2985	2985	0
305	20241219	155000	201747750	2985	2985	2985	2985	0
306	20241219	154900	201747750	2985	2985	2985	2985	0
307	20241219	154800	201747750	2985	2985	2985	2985	0
308	20241219	154700	201747750	2985	2985	2985	2985	0
309	20241219	154600	201747750	2985	2985	2985	2985	0
310	20241219	154500	201747750	2985	2985	2985	2985	0
311	20241219	154400	201747750	2985	2985	2985	2985	0
312	20241219	154300	201747750	2985	2985	2985	2985	0
313	20241219	154200	201747750	2985	2985	2985	2985	0
314	20241219	154100	201747750	2985	2985	2985	2985	0
315	20241219	154000	201747750	2985	2985	2985	2985	0
316	20241219	153900	201747750	2985	2985	2985	2985	0
317	20241219	153800	201747750	2985	2985	2985	2985	0
318	20241219	153700	201747750	2985	2985	2985	2985	0
319	20241219	153600	201747750	2985	2985	2985	2985	0
320	20241219	153500	201747750	2985	2985	2985	2985	0
321	20241219	153400	201747750	2985	2985	2985	2985	0
322	20241219	153300	201747750	2985	2985	2985	2985	0
323	20241219	153200	201747750	2985	2985	2985	2985	0
324	20241219	153100	201747750	2985	2985	2985	2985	0
325	20241219	153000	201747750	2985	2985	2985	2985	770
326	20241219	152900	199449300	2985	2985	2985	2985	0
327	20241219	152800	199449300	2985	2985	2985	2985	0
328	20241219	152700	199449300	2985	2985	2985	2985	0
329	20241219	152600	199449300	2985	2985	2985	2985	0
330	20241219	152500	199449300	2985	2985	2985	2985	0
331	20241219	152400	199449300	2985	2985	2985	2985	0
332	20241219	152300	199449300	2985	2985	2985	2985	0
333	20241219	152200	199449300	2985	2985	2985	2985	0
334	20241219	152100	199449300	2985	2985	2985	2985	0
335	20241219	152000	199449300	2985	2985	2985	2985	0
336	20241219	151900	199449300	2985	2970	2985	2970	50
337	20241219	151800	199300650	2980	2970	2980	2970	164
338	20241219	151700	198813285	2980	2980	2980	2980	0
339	20241219	151600	198813285	2980	2980	2980	2980	1
340	20241219	151500	198810305	2975	2975	2975	2975	0
341	20241219	151400	198810305	2975	2975	2975	2975	0
342	20241219	151300	198810305	2975	2955	2975	2955	518
343	20241219	151200	197279535	2980	2980	2980	2980	1
344	20241219	151100	197276555	2950	2950	2950	2950	0
345	20241219	151000	197276555	2950	2950	2950	2950	0
346	20241219	150900	197276555	2950	2950	2950	2950	0
347	20241219	150800	197276555	2950	2950	2950	2950	0
348	20241219	150700	197276555	2950	2965	2965	2950	6000
349	20241219	150600	179549140	2985	2985	2985	2985	0
350	20241219	150500	179549140	2985	2985	2985	2985	0
351	20241219	150400	179549140	2985	2985	2985	2985	0
352	20241219	150300	179549140	2985	2985	2985	2985	0
353	20241219	150200	179549140	2985	2985	2985	2985	0
354	20241219	150100	179549140	2985	2985	2985	2985	0
355	20241219	150000	179549140	2985	2985	2985	2985	0
356	20241219	145900	179549140	2985	2985	2985	2985	0
357	20241219	145800	179549140	2985	2985	2985	2985	0
358	20241219	145700	179549140	2985	2985	2985	2985	0
359	20241219	145600	179549140	2985	2985	2985	2985	0
360	20241219	145500	179549140	2985	2985	2985	2985	0
361	20241219	145400	179549140	2985	2985	2985	2985	0
362	20241219	145300	179549140	2985	2985	2985	2985	0
363	20241219	145200	179549140	2985	2985	2985	2985	0
364	20241219	145100	179549140	2985	2970	2985	2970	1000
365	20241219	145000	176575255	2960	2960	2960	2960	0
366	20241219	144900	176575255	2960	2960	2960	2960	0
367	20241219	144800	176575255	2960	2970	2970	2960	79
368	20241219	144700	176341405	2970	2970	2970	2970	0
369	20241219	144600	176341405	2970	2970	2970	2970	0
370	20241219	144500	176341405	2970	2970	2970	2970	0
371	20241219	144400	176341405	2970	2970	2970	2970	10
372	20241219	144300	176311705	2970	2970	2970	2970	0
373	20241219	144200	176311705	2970	2970	2970	2970	7
374	20241219	144100	176290915	2970	2970	2970	2970	0
375	20241219	144000	176290915	2970	2970	2970	2970	0
376	20241219	143900	176290915	2970	2970	2970	2970	640
377	20241219	143800	174390115	2970	2970	2970	2970	0
378	20241219	143700	174390115	2970	2970	2970	2970	0
379	20241219	143600	174390115	2970	2970	2970	2970	63
380	20241219	143500	174203005	2970	2970	2970	2970	23
381	20241219	143400	174134695	2970	2970	2970	2970	30
382	20241219	143300	174045595	2970	2970	2970	2970	0
383	20241219	143200	174045595	2970	2970	2970	2970	0
384	20241219	143100	174045595	2970	2970	2970	2970	0
385	20241219	143000	174045595	2970	2970	2970	2970	0
386	20241219	142900	174045595	2970	2970	2970	2970	22
387	20241219	142800	173980255	2975	2975	2975	2975	0
388	20241219	142700	173980255	2975	2965	2975	2965	225
389	20241219	142600	173313060	2975	2975	2975	2975	5
390	20241219	142500	173298185	2980	2980	2980	2980	0
391	20241219	142400	173298185	2980	2980	2980	2980	0
392	20241219	142300	173298185	2980	2980	2980	2980	0
393	20241219	142200	173298185	2980	2980	2980	2980	0
394	20241219	142100	173298185	2980	2980	2980	2980	0
395	20241219	142000	173298185	2980	2980	2980	2980	0
396	20241219	141900	173298185	2980	2980	2980	2980	0
397	20241219	141800	173298185	2980	2980	2980	2980	0
398	20241219	141700	173298185	2980	2980	2980	2980	6
399	20241219	141600	173280305	2985	2985	2985	2985	0
400	20241219	141500	173280305	2985	2985	2985	2985	0
401	20241219	141400	173280305	2985	2985	2985	2985	0
402	20241219	141300	173280305	2985	2985	2985	2985	0
403	20241219	141200	173280305	2985	2985	2985	2985	0
404	20241219	141100	173280305	2985	2985	2985	2985	0
405	20241219	141000	173280305	2985	2985	2985	2985	0
406	20241219	140900	173280305	2985	2985	2985	2985	0
407	20241219	140800	173280305	2985	2985	2985	2985	0
408	20241219	140700	173280305	2985	2985	2985	2985	0
409	20241219	140600	173280305	2985	2985	2985	2985	0
410	20241219	140500	173280305	2985	2985	2985	2985	0
411	20241219	140400	173280305	2985	2980	2985	2980	2
412	20241219	140300	173274340	2985	2985	2985	2985	0
413	20241219	140200	173274340	2985	2985	2985	2985	0
414	20241219	140100	173274340	2985	2985	2985	2985	0
415	20241219	140000	173274340	2985	2985	2985	2985	0
416	20241219	135900	173274340	2985	2985	2985	2985	1
417	20241219	135800	173271355	2970	2970	2970	2970	0
418	20241219	135700	173271355	2970	2970	2970	2970	0
419	20241219	135600	173271355	2970	2970	2970	2970	165
420	20241219	135500	172781305	2985	2985	2985	2985	56
421	20241219	135400	172614145	2985	2985	2985	2985	0
422	20241219	135300	172614145	2985	2985	2985	2985	84
423	20241219	135200	172363405	2975	2975	2975	2975	0
424	20241219	135100	172363405	2975	2975	2975	2975	0
425	20241219	135000	172363405	2975	2975	2975	2975	0
426	20241219	134900	172363405	2975	2975	2975	2975	0
427	20241219	134800	172363405	2975	2975	2975	2975	0
428	20241219	134700	172363405	2975	2975	2975	2975	0
429	20241219	134600	172363405	2975	2975	2975	2975	0
430	20241219	134500	172363405	2975	2975	2975	2975	5
431	20241219	134400	172348530	2990	2990	2990	2990	0
432	20241219	134300	172348530	2990	2990	2990	2990	0
433	20241219	134200	172348530	2990	2990	2990	2990	0
434	20241219	134100	172348530	2990	2990	2990	2990	0
435	20241219	134000	172348530	2990	2990	2990	2990	0
436	20241219	133900	172348530	2990	2990	2990	2990	0
437	20241219	133800	172348530	2990	2990	2990	2990	1
438	20241219	133700	172345540	2975	2975	2975	2975	0
439	20241219	133600	172345540	2975	2975	2975	2975	0
440	20241219	133500	172345540	2975	2975	2975	2975	50
441	20241219	133400	172196790	2990	2990	2990	2990	0
442	20241219	133300	172196790	2990	2990	2990	2990	0
443	20241219	133200	172196790	2990	2990	2990	2990	0
444	20241219	133100	172196790	2990	2990	2990	2990	0
445	20241219	133000	172196790	2990	2985	2990	2985	2
446	20241219	132900	172190815	2980	2980	2980	2980	0
447	20241219	132800	172190815	2980	2980	2980	2980	0
448	20241219	132700	172190815	2980	2980	2980	2980	0
449	20241219	132600	172190815	2980	2990	2990	2980	387
450	20241219	132500	171037215	2990	2990	2990	2990	0
451	20241219	132400	171037215	2990	2990	2990	2990	0
452	20241219	132300	171037215	2990	2990	2990	2990	0
453	20241219	132200	171037215	2990	2990	2990	2990	0
454	20241219	132100	171037215	2990	2990	2990	2990	0
455	20241219	132000	171037215	2990	2990	2990	2990	0
456	20241219	131900	171037215	2990	2990	2990	2990	0
457	20241219	131800	171037215	2990	2990	2990	2990	1
458	20241219	131700	171034225	2990	2990	2990	2990	8
459	20241219	131600	171010305	2995	2995	2995	2995	0
460	20241219	131500	171010305	2995	2995	2995	2995	0
461	20241219	131400	171010305	2995	2995	2995	2995	0
462	20241219	131300	171010305	2995	2995	2995	2995	0
463	20241219	131200	171010305	2995	2995	2995	2995	0
464	20241219	131100	171010305	2995	2995	2995	2995	0
465	20241219	131000	171010305	2995	2995	2995	2995	0
466	20241219	130900	171010305	2995	2995	2995	2995	0
467	20241219	130800	171010305	2995	2995	2995	2995	0
468	20241219	130700	171010305	2995	2995	2995	2995	0
469	20241219	130600	171010305	2995	2995	2995	2995	0
470	20241219	130500	171010305	2995	2995	2995	2995	0
471	20241219	130400	171010305	2995	2995	2995	2995	0
472	20241219	130300	171010305	2995	2995	2995	2995	0
473	20241219	130200	171010305	2995	2985	2995	2985	406
474	20241219	130100	169796380	2985	2985	2985	2985	0
475	20241219	130000	169796380	2985	2985	2985	2985	0
476	20241219	125900	169796380	2985	2975	2985	2975	712
477	20241219	125800	167674665	2980	2980	2980	2980	0
478	20241219	125700	167674665	2980	2980	2980	2980	0
479	20241219	125600	167674665	2980	2965	2980	2965	1054
480	20241219	125500	164545635	2965	2960	2965	2960	1498
481	20241219	125400	160111550	2960	2960	2960	2960	0
482	20241219	125300	160111550	2960	2960	2960	2960	0
483	20241219	125200	160111550	2960	2960	2960	2960	0
484	20241219	125100	160111550	2960	2960	2960	2960	0
485	20241219	125000	160111550	2960	2960	2960	2960	0
486	20241219	124900	160111550	2960	2960	2960	2960	0
487	20241219	124800	160111550	2960	2960	2960	2960	0
488	20241219	124700	160111550	2960	2960	2960	2960	0
489	20241219	124600	160111550	2960	2960	2960	2960	1
490	20241219	124500	160108590	2960	2960	2960	2960	0
491	20241219	124400	160108590	2960	2960	2960	2960	0
492	20241219	124300	160108590	2960	2960	2960	2960	1
493	20241219	124200	160105630	2945	2955	2955	2945	2000
494	20241219	124100	154208120	2960	2960	2960	2960	0
495	20241219	124000	154208120	2960	2960	2960	2960	0
496	20241219	123900	154208120	2960	2960	2960	2960	0
497	20241219	123800	154208120	2960	2960	2960	2960	0
498	20241219	123700	154208120	2960	2960	2960	2960	1
499	20241219	123600	154205160	2950	2950	2950	2950	0
500	20241219	123500	154205160	2950	2950	2950	2950	0
501	20241219	123400	154205160	2950	2950	2950	2950	0
502	20241219	123300	154205160	2950	2955	2955	2950	46
503	20241219	123200	154069270	2960	2960	2960	2960	0
504	20241219	123100	154069270	2960	2960	2960	2960	1
505	20241219	123000	154066310	2950	2950	2950	2950	0
506	20241219	122900	154066310	2950	2950	2950	2950	0
507	20241219	122800	154066310	2950	2950	2950	2950	0
508	20241219	122700	154066310	2950	2950	2950	2950	0
509	20241219	122600	154066310	2950	2950	2950	2950	0
510	20241219	122500	154066310	2950	2950	2950	2950	23
511	20241219	122400	153998460	2955	2955	2955	2955	231
512	20241219	122300	153315855	2960	2960	2960	2960	0
513	20241219	122200	153315855	2960	2960	2960	2960	0
514	20241219	122100	153315855	2960	2960	2960	2960	0
515	20241219	122000	153315855	2960	2960	2960	2960	0
516	20241219	121900	153315855	2960	2960	2960	2960	0
517	20241219	121800	153315855	2960	2960	2960	2960	0
518	20241219	121700	153315855	2960	2960	2960	2960	1
519	20241219	121600	153312895	2960	2960	2960	2960	0
520	20241219	121500	153312895	2960	2960	2960	2960	0
521	20241219	121400	153312895	2960	2960	2960	2960	0
522	20241219	121300	153312895	2960	2960	2960	2960	0
523	20241219	121200	153312895	2960	2960	2960	2960	0
524	20241219	121100	153312895	2960	2955	2960	2955	3
525	20241219	121000	153304020	2950	2950	2950	2950	0
526	20241219	120900	153304020	2950	2950	2950	2950	10
527	20241219	120800	153274520	2960	2960	2960	2960	0
528	20241219	120700	153274520	2960	2960	2960	2960	100
529	20241219	120600	152978520	2950	2950	2950	2950	5
530	20241219	120500	152963770	2950	2950	2950	2950	0
531	20241219	120400	152963770	2950	2950	2950	2950	0
532	20241219	120300	152963770	2950	2950	2950	2950	4
533	20241219	120200	152951970	2960	2960	2960	2960	0
534	20241219	120100	152951970	2960	2960	2960	2960	0
535	20241219	120000	152951970	2960	2950	2960	2950	47
536	20241219	115900	152813310	2950	2950	2950	2950	0
537	20241219	115800	152813310	2950	2950	2950	2950	0
538	20241219	115700	152813310	2950	2950	2950	2950	0
539	20241219	115600	152813310	2950	2950	2950	2950	2
540	20241219	115500	152807410	2945	2945	2945	2945	0
541	20241219	115400	152807410	2945	2945	2945	2945	0
542	20241219	115300	152807410	2945	2945	2945	2945	0
543	20241219	115200	152807410	2945	2945	2945	2945	0
544	20241219	115100	152807410	2945	2945	2945	2945	0
545	20241219	115000	152807410	2945	2945	2945	2945	330
546	20241219	114900	151835560	2945	2945	2945	2945	0
547	20241219	114800	151835560	2945	2945	2945	2945	0
548	20241219	114700	151835560	2945	2945	2945	2945	0
549	20241219	114600	151835560	2945	2945	2945	2945	0
550	20241219	114500	151835560	2945	2945	2945	2945	50
551	20241219	114400	151688310	2945	2945	2945	2945	0
552	20241219	114300	151688310	2945	2945	2945	2945	0
553	20241219	114200	151688310	2945	2945	2945	2945	0
554	20241219	114100	151688310	2945	2945	2945	2945	0
555	20241219	114000	151688310	2945	2945	2945	2945	4
556	20241219	113900	151676530	2945	2945	2945	2945	4
557	20241219	113800	151664750	2945	2945	2945	2945	8
558	20241219	113700	151641190	2945	2945	2945	2945	16
559	20241219	113600	151594070	2960	2960	2960	2960	0
560	20241219	113500	151594070	2960	2945	2960	2945	5
561	20241219	113400	151579330	2945	2945	2945	2945	8
562	20241219	113300	151555770	2945	2940	2945	2940	16
563	20241219	113200	151508710	2940	2940	2940	2940	4
564	20241219	113100	151496950	2955	2955	2955	2955	2000
565	20241219	113000	145586950	2935	2935	2935	2935	8
566	20241219	112900	145563470	2935	2935	2935	2935	4
567	20241219	112800	145551730	2935	2935	2935	2935	8
568	20241219	112700	145528250	2935	2940	2940	2935	12
569	20241219	112600	145493025	2935	2935	2940	2935	8
570	20241219	112500	145469540	2940	2940	2940	2940	0
571	20241219	112400	145469540	2940	2940	2940	2940	8
572	20241219	112300	145446020	2940	2940	2940	2940	1008
573	20241219	112200	142482500	2940	2940	2940	2940	8
574	20241219	112100	142458980	2940	2950	2950	2940	525
575	20241219	112000	140912650	2950	2950	2950	2950	56
576	20241219	111900	140747450	2950	2950	2950	2950	9
577	20241219	111800	140720900	2950	2950	2950	2950	4
578	20241219	111700	140709100	2950	2950	2950	2950	12
579	20241219	111600	140673700	2950	2950	2950	2950	52
580	20241219	111500	140520300	2965	2950	2965	2950	46
581	20241219	111400	140383985	2950	2950	2950	2950	8
582	20241219	111300	140360385	2950	2950	2950	2950	3008
583	20241219	111200	131486785	2950	2950	2950	2950	8
584	20241219	111100	131463185	2950	2945	2950	2945	8
585	20241219	111000	131439605	2950	2950	2950	2950	12
586	20241219	110900	131404205	2965	2965	2965	2965	0
587	20241219	110800	131404205	2965	2955	2965	2955	1695
588	20241219	110700	126385015	2940	2940	2940	2940	8
589	20241219	110600	126361495	2940	2940	2940	2940	13
590	20241219	110500	126323275	2940	2940	2945	2940	8
591	20241219	110400	126299750	2940	2945	2945	2940	998
592	20241219	110300	123363730	2950	2950	2950	2945	39
593	20241219	110200	123248700	2955	2950	2955	2950	5
594	20241219	110100	123233945	2950	2950	2950	2950	12
595	20241219	110000	123198545	2955	2945	2955	2945	8
596	20241219	105900	123174975	2940	2940	2945	2940	19
597	20241219	105800	123119060	2945	2940	2945	2940	104
598	20241219	105700	122812800	2940	2940	2940	2940	4
599	20241219	105600	122801040	2940	2940	2940	2940	9
600	20241219	105500	122774580	2940	2940	2940	2940	8
601	20241219	105400	122751060	2940	2940	2940	2940	8
602	20241219	105300	122727540	2940	2940	2940	2940	105
603	20241219	105200	122418840	2940	2940	2940	2940	12
604	20241219	105100	122383560	2940	2945	2945	2940	484
605	20241219	105000	120958420	2950	2945	2950	2945	10
606	20241219	104900	120928965	2945	2945	2945	2945	5
607	20241219	104800	120914240	2945	2955	2955	2945	14
608	20241219	104700	120872920	2950	2955	2955	2945	9
609	20241219	104600	120846400	2945	2945	2945	2945	9
610	20241219	104500	120819895	2945	2945	2945	2945	18
611	20241219	104400	120766885	2960	2960	2960	2960	0
612	20241219	104300	120766885	2960	2945	2960	2945	5
613	20241219	104200	120752145	2945	2945	2945	2945	4
614	20241219	104100	120740365	2945	2945	2945	2945	0
615	20241219	104000	120740365	2945	2945	2945	2945	0
616	20241219	103900	120740365	2945	2945	2945	2945	0
617	20241219	103800	120740365	2945	2945	2945	2945	0
618	20241219	103700	120740365	2945	2945	2945	2945	0
619	20241219	103600	120740365	2945	2945	2945	2945	0
620	20241219	103500	120740365	2945	2945	2945	2945	0
621	20241219	103400	120740365	2945	2945	2945	2945	0
622	20241219	103300	120740365	2945	2945	2945	2945	0
623	20241219	103200	120740365	2945	2945	2945	2945	0
624	20241219	103100	120740365	2945	2950	2950	2945	1029
625	20241219	103000	117707955	2950	2950	2950	2950	0
626	20241219	102900	117707955	2950	2950	2950	2950	0
627	20241219	102800	117707955	2950	2950	2950	2950	248
628	20241219	102700	116976355	2975	2975	2975	2975	0
629	20241219	102600	116976355	2975	2975	2975	2975	0
630	20241219	102500	116976355	2975	2975	2975	2975	0
631	20241219	102400	116976355	2975	2975	2975	2975	10
632	20241219	102300	116946605	2975	2975	2975	2975	10
633	20241219	102200	116916855	2975	2975	2975	2975	10
634	20241219	102100	116887105	2975	2975	2975	2975	20
635	20241219	102000	116827605	2975	2975	2975	2975	10
636	20241219	101900	116797855	2975	2950	2975	2950	2697
637	20241219	101800	108816680	2950	2960	2970	2950	4305
638	20241219	101700	96112205	2970	2970	2970	2970	154
639	20241219	101600	95654825	2965	2975	2975	2965	902
640	20241219	101500	92972210	2975	2955	2975	2955	1000
641	20241219	101400	90001510	2955	2945	2955	2940	564
642	20241219	101300	88343085	2945	2955	2955	2945	7437
643	20241219	101200	66423285	2950	2970	2970	2950	5176
644	20241219	101100	51137160	2970	2970	2970	2970	0
645	20241219	101000	51137160	2970	2970	2970	2970	0
646	20241219	100900	51137160	2970	2970	2970	2970	0
647	20241219	100800	51137160	2970	2970	2970	2970	0
648	20241219	100700	51137160	2970	2970	2970	2970	0
649	20241219	100600	51137160	2970	2970	2970	2970	0
650	20241219	100500	51137160	2970	2970	2970	2970	0
651	20241219	100400	51137160	2970	2970	2970	2970	0
652	20241219	100300	51137160	2970	2970	2970	2970	6
653	20241219	100200	51119340	2965	2965	2965	2965	0
654	20241219	100100	51119340	2965	2965	2965	2965	0
655	20241219	100000	51119340	2965	2965	2965	2965	0
656	20241219	095900	51119340	2965	2965	2965	2965	0
657	20241219	095800	51119340	2965	2965	2965	2965	0
658	20241219	095700	51119340	2965	2965	2965	2965	25
659	20241219	095600	51045215	2965	2960	2965	2960	3009
660	20241219	095500	42138530	2970	2970	2970	2970	0
661	20241219	095400	42138530	2970	2970	2970	2970	0
662	20241219	095300	42138530	2970	2970	2970	2970	0
663	20241219	095200	42138530	2970	2970	2970	2970	0
664	20241219	095100	42138530	2970	2970	2970	2970	0
665	20241219	095000	42138530	2970	2970	2970	2970	5
666	20241219	094900	42123680	2975	2975	2975	2975	0
667	20241219	094800	42123680	2975	2970	2975	2970	300
668	20241219	094700	41232585	2965	2965	2965	2965	616
669	20241219	094600	39406145	2970	2970	2970	2970	0
670	20241219	094500	39406145	2970	2970	2970	2970	182
671	20241219	094400	38865605	2970	2970	2970	2970	0
672	20241219	094300	38865605	2970	2960	2970	2960	1510
673	20241219	094200	34388145	2960	2960	2960	2960	0
674	20241219	094100	34388145	2960	2960	2960	2960	11
675	20241219	094000	34355585	2955	2955	2955	2955	0
676	20241219	093900	34355585	2955	2955	2955	2955	0
677	20241219	093800	34355585	2955	2955	2955	2955	0
678	20241219	093700	34355585	2955	2955	2955	2955	48
679	20241219	093600	34213745	2955	2955	2955	2955	36
680	20241219	093500	34107365	2950	2950	2950	2950	0
681	20241219	093400	34107365	2950	2950	2950	2950	650
682	20241219	093300	32189865	2955	2955	2955	2955	0
683	20241219	093200	32189865	2955	2955	2955	2955	0
684	20241219	093100	32189865	2955	2955	2955	2955	0
685	20241219	093000	32189865	2955	2955	2955	2955	0
686	20241219	092900	32189865	2955	2955	2955	2955	11
687	20241219	092800	32157360	2955	2955	2955	2955	1
688	20241219	092700	32154405	2950	2950	2950	2950	0
689	20241219	092600	32154405	2950	2950	2950	2950	47
690	20241219	092500	32015755	2955	2955	2955	2955	0
691	20241219	092400	32015755	2955	2955	2955	2955	0
692	20241219	092300	32015755	2955	2955	2955	2955	1
693	20241219	092200	32012800	2955	2955	2955	2955	0
694	20241219	092100	32012800	2955	2950	2955	2950	670
695	20241219	092000	30036295	2950	2950	2950	2950	131
696	20241219	091900	29649845	2945	2945	2945	2945	0
697	20241219	091800	29649845	2945	2945	2945	2945	0
698	20241219	091700	29649845	2945	2945	2945	2945	1012
699	20241219	091600	26669505	2945	2945	2945	2945	1
700	20241219	091500	26666560	2950	2950	2950	2950	486
701	20241219	091400	25232860	2935	2935	2935	2935	0
702	20241219	091300	25232860	2935	2940	2940	2935	686
703	20241219	091200	23217270	2940	2940	2940	2940	0
704	20241219	091100	23217270	2940	2950	2950	2940	357
705	20241219	091000	22166940	2950	2950	2970	2950	218
706	20241219	090900	21523535	2945	2945	2945	2945	235
707	20241219	090800	20831460	2950	2955	2955	2950	637
708	20241219	090700	18952050	2960	2960	2960	2960	40
709	20241219	090600	18833650	2970	2970	2970	2970	0
710	20241219	090500	18833650	2970	2970	2970	2970	4
711	20241219	090400	18821770	2970	2970	2970	2970	0
712	20241219	090300	18821770	2970	2945	2970	2925	3713
713	20241219	090200	7915005	2950	2960	2960	2950	1557
714	20241219	090100	3315485	2955	2975	2975	2955	319
715	20241219	090000	2372240	2975	2985	2985	2975	795