KissMeData/241690/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205300	153085395	2995	2995	2995	2995	445
3	20241219	205200	153085395	2995	2995	2995	2995	0
4	20241219	205100	153085395	2995	2995	2995	2995	0
5	20241219	205000	153085395	2995	2995	2995	2995	0
6	20241219	204900	153085395	2995	2995	2995	2995	0
7	20241219	204800	153085395	2995	2995	2995	2995	0
8	20241219	204700	153085395	2995	2995	2995	2995	0
9	20241219	204600	153085395	2995	2995	2995	2995	0
10	20241219	204500	153085395	2995	2995	2995	2995	0
11	20241219	204400	153085395	2995	2995	2995	2995	0
12	20241219	204300	153085395	2995	2995	2995	2995	0
13	20241219	204200	153085395	2995	2995	2995	2995	0
14	20241219	204100	153085395	2995	2995	2995	2995	0
15	20241219	204000	153085395	2995	2995	2995	2995	0
16	20241219	203900	153085395	2995	2995	2995	2995	0
17	20241219	203800	153085395	2995	2995	2995	2995	0
18	20241219	203700	153085395	2995	2995	2995	2995	0
19	20241219	203600	153085395	2995	2995	2995	2995	0
20	20241219	203500	153085395	2995	2995	2995	2995	0
21	20241219	203400	153085395	2995	2995	2995	2995	0
22	20241219	203300	153085395	2995	2995	2995	2995	0
23	20241219	203200	153085395	2995	2995	2995	2995	0
24	20241219	203100	153085395	2995	2995	2995	2995	0
25	20241219	203000	153085395	2995	2995	2995	2995	0
26	20241219	202900	153085395	2995	2995	2995	2995	0
27	20241219	202800	153085395	2995	2995	2995	2995	0
28	20241219	202700	153085395	2995	2995	2995	2995	0
29	20241219	202600	153085395	2995	2995	2995	2995	0
30	20241219	202500	153085395	2995	2995	2995	2995	0
31	20241219	202400	153085395	2995	2995	2995	2995	0
32	20241219	202300	153085395	2995	2995	2995	2995	445
33	20241219	202200	153085395	2995	2995	2995	2995	0
34	20241219	202100	153085395	2995	2995	2995	2995	0
35	20241219	202000	153085395	2995	2995	2995	2995	0
36	20241219	201900	153085395	2995	2995	2995	2995	0
37	20241219	201800	153085395	2995	2995	2995	2995	0
38	20241219	201700	153085395	2995	2995	2995	2995	0
39	20241219	201600	153085395	2995	2995	2995	2995	0
40	20241219	201500	153085395	2995	2995	2995	2995	0
41	20241219	201400	153085395	2995	2995	2995	2995	0
42	20241219	201300	153085395	2995	2995	2995	2995	0
43	20241219	201200	153085395	2995	2995	2995	2995	0
44	20241219	201100	153085395	2995	2995	2995	2995	0
45	20241219	201000	153085395	2995	2995	2995	2995	0
46	20241219	200900	153085395	2995	2995	2995	2995	0
47	20241219	200800	153085395	2995	2995	2995	2995	0
48	20241219	200700	153085395	2995	2995	2995	2995	0
49	20241219	200600	153085395	2995	2995	2995	2995	0
50	20241219	200500	153085395	2995	2995	2995	2995	0
51	20241219	200400	153085395	2995	2995	2995	2995	0
52	20241219	200300	153085395	2995	2995	2995	2995	0
53	20241219	200200	153085395	2995	2995	2995	2995	0
54	20241219	200100	153085395	2995	2995	2995	2995	0
55	20241219	200000	153085395	2995	2995	2995	2995	0
56	20241219	195900	153085395	2995	2995	2995	2995	0
57	20241219	195800	153085395	2995	2995	2995	2995	0
58	20241219	195700	153085395	2995	2995	2995	2995	0
59	20241219	195600	153085395	2995	2995	2995	2995	0
60	20241219	195500	153085395	2995	2995	2995	2995	0
61	20241219	195400	153085395	2995	2995	2995	2995	0
62	20241219	195300	153085395	2995	2995	2995	2995	445
63	20241219	195200	153085395	2995	2995	2995	2995	0
64	20241219	195100	153085395	2995	2995	2995	2995	0
65	20241219	195000	153085395	2995	2995	2995	2995	0
66	20241219	194900	153085395	2995	2995	2995	2995	0
67	20241219	194800	153085395	2995	2995	2995	2995	0
68	20241219	194700	153085395	2995	2995	2995	2995	0
69	20241219	194600	153085395	2995	2995	2995	2995	0
70	20241219	194500	153085395	2995	2995	2995	2995	0
71	20241219	194400	153085395	2995	2995	2995	2995	0
72	20241219	194300	153085395	2995	2995	2995	2995	0
73	20241219	194200	153085395	2995	2995	2995	2995	0
74	20241219	194100	153085395	2995	2995	2995	2995	0
75	20241219	194000	153085395	2995	2995	2995	2995	0
76	20241219	193900	153085395	2995	2995	2995	2995	0
77	20241219	193800	153085395	2995	2995	2995	2995	0
78	20241219	193700	153085395	2995	2995	2995	2995	0
79	20241219	193600	153085395	2995	2995	2995	2995	0
80	20241219	193500	153085395	2995	2995	2995	2995	0
81	20241219	193400	153085395	2995	2995	2995	2995	0
82	20241219	193300	153085395	2995	2995	2995	2995	0
83	20241219	193200	153085395	2995	2995	2995	2995	0
84	20241219	193100	153085395	2995	2995	2995	2995	0
85	20241219	193000	153085395	2995	2995	2995	2995	0
86	20241219	192900	153085395	2995	2995	2995	2995	0
87	20241219	192800	153085395	2995	2995	2995	2995	0
88	20241219	192700	153085395	2995	2995	2995	2995	0
89	20241219	192600	153085395	2995	2995	2995	2995	0
90	20241219	192500	153085395	2995	2995	2995	2995	0
91	20241219	192400	153085395	2995	2995	2995	2995	0
92	20241219	192300	153085395	2995	2995	2995	2995	445
93	20241219	192200	153085395	2995	2995	2995	2995	0
94	20241219	192100	153085395	2995	2995	2995	2995	0
95	20241219	192000	153085395	2995	2995	2995	2995	0
96	20241219	191900	153085395	2995	2995	2995	2995	0
97	20241219	191800	153085395	2995	2995	2995	2995	0
98	20241219	191700	153085395	2995	2995	2995	2995	0
99	20241219	191600	153085395	2995	2995	2995	2995	0
100	20241219	191500	153085395	2995	2995	2995	2995	0
101	20241219	191400	153085395	2995	2995	2995	2995	0
102	20241219	191300	153085395	2995	2995	2995	2995	0
103	20241219	191200	153085395	2995	2995	2995	2995	0
104	20241219	191100	153085395	2995	2995	2995	2995	0
105	20241219	191000	153085395	2995	2995	2995	2995	0
106	20241219	190900	153085395	2995	2995	2995	2995	0
107	20241219	190800	153085395	2995	2995	2995	2995	0
108	20241219	190700	153085395	2995	2995	2995	2995	0
109	20241219	190600	153085395	2995	2995	2995	2995	0
110	20241219	190500	153085395	2995	2995	2995	2995	0
111	20241219	190400	153085395	2995	2995	2995	2995	0
112	20241219	190300	153085395	2995	2995	2995	2995	0
113	20241219	190200	153085395	2995	2995	2995	2995	0
114	20241219	190100	153085395	2995	2995	2995	2995	0
115	20241219	190000	153085395	2995	2995	2995	2995	0
116	20241219	185900	153085395	2995	2995	2995	2995	0
117	20241219	185800	153085395	2995	2995	2995	2995	0
118	20241219	185700	153085395	2995	2995	2995	2995	0
119	20241219	185600	153085395	2995	2995	2995	2995	0
120	20241219	185500	153085395	2995	2995	2995	2995	0
121	20241219	185400	153085395	2995	2995	2995	2995	0
122	20241219	185300	153085395	2995	2995	2995	2995	445
123	20241219	185200	153085395	2995	2995	2995	2995	0
124	20241219	185100	153085395	2995	2995	2995	2995	0
125	20241219	185000	153085395	2995	2995	2995	2995	0
126	20241219	184900	153085395	2995	2995	2995	2995	0
127	20241219	184800	153085395	2995	2995	2995	2995	0
128	20241219	184700	153085395	2995	2995	2995	2995	0
129	20241219	184600	153085395	2995	2995	2995	2995	0
130	20241219	184500	153085395	2995	2995	2995	2995	0
131	20241219	184400	153085395	2995	2995	2995	2995	0
132	20241219	184300	153085395	2995	2995	2995	2995	0
133	20241219	184200	153085395	2995	2995	2995	2995	0
134	20241219	184100	153085395	2995	2995	2995	2995	0
135	20241219	184000	153085395	2995	2995	2995	2995	0
136	20241219	183900	153085395	2995	2995	2995	2995	0
137	20241219	183800	153085395	2995	2995	2995	2995	0
138	20241219	183700	153085395	2995	2995	2995	2995	0
139	20241219	183600	153085395	2995	2995	2995	2995	0
140	20241219	183500	153085395	2995	2995	2995	2995	0
141	20241219	183400	153085395	2995	2995	2995	2995	0
142	20241219	183300	153085395	2995	2995	2995	2995	0
143	20241219	183200	153085395	2995	2995	2995	2995	0
144	20241219	183100	153085395	2995	2995	2995	2995	0
145	20241219	183000	153085395	2995	2995	2995	2995	0
146	20241219	182900	153085395	2995	2995	2995	2995	0
147	20241219	182800	153085395	2995	2995	2995	2995	0
148	20241219	182700	153085395	2995	2995	2995	2995	0
149	20241219	182600	153085395	2995	2995	2995	2995	0
150	20241219	182500	153085395	2995	2995	2995	2995	0
151	20241219	182400	153085395	2995	2995	2995	2995	0
152	20241219	182300	153085395	2995	2995	2995	2995	445
153	20241219	182200	153085395	2995	2995	2995	2995	0
154	20241219	182100	153085395	2995	2995	2995	2995	0
155	20241219	182000	153085395	2995	2995	2995	2995	0
156	20241219	181900	153085395	2995	2995	2995	2995	0
157	20241219	181800	153085395	2995	2995	2995	2995	0
158	20241219	181700	153085395	2995	2995	2995	2995	0
159	20241219	181600	153085395	2995	2995	2995	2995	0
160	20241219	181500	153085395	2995	2995	2995	2995	0
161	20241219	181400	153085395	2995	2995	2995	2995	0
162	20241219	181300	153085395	2995	2995	2995	2995	0
163	20241219	181200	153085395	2995	2995	2995	2995	0
164	20241219	181100	153085395	2995	2995	2995	2995	0
165	20241219	181000	153085395	2995	2995	2995	2995	0
166	20241219	180900	153085395	2995	2995	2995	2995	0
167	20241219	180800	153085395	2995	2995	2995	2995	0
168	20241219	180700	153085395	2995	2995	2995	2995	0
169	20241219	180600	153085395	2995	2995	2995	2995	0
170	20241219	180500	153085395	2995	2995	2995	2995	0
171	20241219	180400	153085395	2995	2995	2995	2995	0
172	20241219	180300	153085395	2995	2995	2995	2995	0
173	20241219	180200	153085395	2995	2995	2995	2995	0
174	20241219	180100	153085395	2995	2995	2995	2995	0
175	20241219	180000	153085395	2995	2995	2995	2995	0
176	20241219	175900	153085395	2995	2995	2995	2995	0
177	20241219	175800	153085395	2995	2995	2995	2995	0
178	20241219	175700	153085395	2995	2995	2995	2995	0
179	20241219	175600	153085395	2995	2995	2995	2995	0
180	20241219	175500	153085395	2995	2995	2995	2995	0
181	20241219	175400	153085395	2995	2995	2995	2995	0
182	20241219	175300	153085395	2995	2995	2995	2995	445
183	20241219	175200	153085395	2995	2995	2995	2995	0
184	20241219	175100	153085395	2995	2995	2995	2995	0
185	20241219	175000	153085395	2995	2995	2995	2995	0
186	20241219	174900	153085395	2995	2995	2995	2995	0
187	20241219	174800	153085395	2995	2995	2995	2995	0
188	20241219	174700	153085395	2995	2995	2995	2995	0
189	20241219	174600	153085395	2995	2995	2995	2995	0
190	20241219	174500	153085395	2995	2995	2995	2995	0
191	20241219	174400	153085395	2995	2995	2995	2995	0
192	20241219	174300	153085395	2995	2995	2995	2995	0
193	20241219	174200	153085395	2995	2995	2995	2995	0
194	20241219	174100	153085395	2995	2995	2995	2995	0
195	20241219	174000	153085395	2995	2995	2995	2995	0
196	20241219	173900	153085395	2995	2995	2995	2995	0
197	20241219	173800	153085395	2995	2995	2995	2995	0
198	20241219	173700	153085395	2995	2995	2995	2995	0
199	20241219	173600	153085395	2995	2995	2995	2995	0
200	20241219	173500	153085395	2995	2995	2995	2995	0
201	20241219	173400	153085395	2995	2995	2995	2995	0
202	20241219	173300	153085395	2995	2995	2995	2995	0
203	20241219	173200	153085395	2995	2995	2995	2995	0
204	20241219	173100	153085395	2995	2995	2995	2995	0
205	20241219	173000	153085395	2995	2995	2995	2995	0
206	20241219	172900	153085395	2995	2995	2995	2995	0
207	20241219	172800	153085395	2995	2995	2995	2995	0
208	20241219	172700	153085395	2995	2995	2995	2995	0
209	20241219	172600	153085395	2995	2995	2995	2995	0
210	20241219	172500	153085395	2995	2995	2995	2995	0
211	20241219	172400	153085395	2995	2995	2995	2995	0
212	20241219	172300	153085395	2995	2995	2995	2995	445
213	20241219	172200	153085395	2995	2995	2995	2995	0
214	20241219	172100	153085395	2995	2995	2995	2995	0
215	20241219	172000	153085395	2995	2995	2995	2995	0
216	20241219	171900	153085395	2995	2995	2995	2995	0
217	20241219	171800	153085395	2995	2995	2995	2995	0
218	20241219	171700	153085395	2995	2995	2995	2995	0
219	20241219	171600	153085395	2995	2995	2995	2995	0
220	20241219	171500	153085395	2995	2995	2995	2995	0
221	20241219	171400	153085395	2995	2995	2995	2995	0
222	20241219	171300	153085395	2995	2995	2995	2995	0
223	20241219	171200	153085395	2995	2995	2995	2995	0
224	20241219	171100	153085395	2995	2995	2995	2995	0
225	20241219	171000	153085395	2995	2995	2995	2995	0
226	20241219	170900	153085395	2995	2995	2995	2995	0
227	20241219	170800	153085395	2995	2995	2995	2995	0
228	20241219	170700	153085395	2995	2995	2995	2995	0
229	20241219	170600	153085395	2995	2995	2995	2995	0
230	20241219	170500	153085395	2995	2995	2995	2995	0
231	20241219	170400	153085395	2995	2995	2995	2995	0
232	20241219	170300	153085395	2995	2995	2995	2995	0
233	20241219	170200	153085395	2995	2995	2995	2995	0
234	20241219	170100	153085395	2995	2995	2995	2995	0
235	20241219	170000	153085395	2995	2995	2995	2995	0
236	20241219	165900	153085395	2995	2995	2995	2995	0
237	20241219	165800	153085395	2995	2995	2995	2995	0
238	20241219	165700	153085395	2995	2995	2995	2995	0
239	20241219	165600	153085395	2995	2995	2995	2995	0
240	20241219	165500	153085395	2995	2995	2995	2995	0
241	20241219	165400	153085395	2995	2995	2995	2995	0
242	20241219	165300	153085395	2995	2995	2995	2995	445
243	20241219	165200	153085395	2995	2995	2995	2995	0
244	20241219	165100	153085395	2995	2995	2995	2995	0
245	20241219	165000	153085395	2995	2995	2995	2995	0
246	20241219	164900	153085395	2995	2995	2995	2995	0
247	20241219	164800	153085395	2995	2995	2995	2995	0
248	20241219	164700	153085395	2995	2995	2995	2995	0
249	20241219	164600	153085395	2995	2995	2995	2995	0
250	20241219	164500	153085395	2995	2995	2995	2995	0
251	20241219	164400	153085395	2995	2995	2995	2995	0
252	20241219	164300	153085395	2995	2995	2995	2995	0
253	20241219	164200	153085395	2995	2995	2995	2995	0
254	20241219	164100	153085395	2995	2995	2995	2995	0
255	20241219	164000	153085395	2995	2995	2995	2995	0
256	20241219	163900	153085395	2995	2995	2995	2995	0
257	20241219	163800	153085395	2995	2995	2995	2995	0
258	20241219	163700	153085395	2995	2995	2995	2995	0
259	20241219	163600	153085395	2995	2995	2995	2995	0
260	20241219	163500	153085395	2995	2995	2995	2995	0
261	20241219	163400	153085395	2995	2995	2995	2995	0
262	20241219	163300	153085395	2995	2995	2995	2995	0
263	20241219	163200	153085395	2995	2995	2995	2995	0
264	20241219	163100	153085395	2995	2995	2995	2995	0
265	20241219	163000	153085395	2995	2995	2995	2995	0
266	20241219	162900	153085395	2995	2995	2995	2995	0
267	20241219	162800	153085395	2995	2995	2995	2995	0
268	20241219	162700	153085395	2995	2995	2995	2995	0
269	20241219	162600	153085395	2995	2995	2995	2995	0
270	20241219	162500	153085395	2995	2995	2995	2995	0
271	20241219	162400	153085395	2995	2995	2995	2995	0
272	20241219	162300	153085395	2995	2995	2995	2995	445
273	20241219	162200	153085395	2995	2995	2995	2995	0
274	20241219	162100	153085395	2995	2995	2995	2995	0
275	20241219	162000	153085395	2995	2995	2995	2995	0
276	20241219	161900	153085395	2995	2995	2995	2995	0
277	20241219	161800	153085395	2995	2995	2995	2995	0
278	20241219	161700	153085395	2995	2995	2995	2995	0
279	20241219	161600	153085395	2995	2995	2995	2995	0
280	20241219	161500	153085395	2995	2995	2995	2995	0
281	20241219	161400	153085395	2995	2995	2995	2995	0
282	20241219	161300	153085395	2995	2995	2995	2995	0
283	20241219	161200	153085395	2995	2995	2995	2995	0
284	20241219	161100	153085395	2995	2995	2995	2995	0
285	20241219	161000	153085395	2995	2995	2995	2995	0
286	20241219	160900	153085395	2995	2995	2995	2995	0
287	20241219	160800	153085395	2995	2995	2995	2995	0
288	20241219	160700	153085395	2995	2995	2995	2995	0
289	20241219	160600	153085395	2995	2995	2995	2995	0
290	20241219	160500	153085395	2995	2995	2995	2995	0
291	20241219	160400	153085395	2995	2995	2995	2995	0
292	20241219	160300	153085395	2995	2995	2995	2995	0
293	20241219	160200	153085395	2995	2995	2995	2995	0
294	20241219	160100	153085395	2995	2995	2995	2995	0
295	20241219	160000	153085395	2995	2995	2995	2995	0
296	20241219	155900	153085395	2995	2995	2995	2995	0
297	20241219	155800	153085395	2995	2995	2995	2995	0
298	20241219	155700	153085395	2995	2995	2995	2995	0
299	20241219	155600	153085395	2995	2995	2995	2995	0
300	20241219	155500	153085395	2995	2995	2995	2995	0
301	20241219	155400	153085395	2995	2995	2995	2995	0
302	20241219	155300	153085395	2995	2995	2995	2995	445
303	20241219	155200	153085395	2995	2995	2995	2995	0
304	20241219	155100	153085395	2995	2995	2995	2995	0
305	20241219	155000	153085395	2995	2995	2995	2995	0
306	20241219	154900	153085395	2995	2995	2995	2995	0
307	20241219	154800	153085395	2995	2995	2995	2995	0
308	20241219	154700	153085395	2995	2995	2995	2995	0
309	20241219	154600	153085395	2995	2995	2995	2995	0
310	20241219	154500	153085395	2995	2995	2995	2995	0
311	20241219	154400	153085395	2995	2995	2995	2995	0
312	20241219	154300	153085395	2995	2995	2995	2995	0
313	20241219	154200	153085395	2995	2995	2995	2995	0
314	20241219	154100	153085395	2995	2995	2995	2995	0
315	20241219	154000	153085395	2995	2995	2995	2995	0
316	20241219	153900	153085395	2995	2995	2995	2995	0
317	20241219	153800	153085395	2995	2995	2995	2995	0
318	20241219	153700	153085395	2995	2995	2995	2995	0
319	20241219	153600	153085395	2995	2995	2995	2995	0
320	20241219	153500	153085395	2995	2995	2995	2995	0
321	20241219	153400	153085395	2995	2995	2995	2995	0
322	20241219	153300	153085395	2995	2995	2995	2995	0
323	20241219	153200	153085395	2995	2995	2995	2995	0
324	20241219	153100	153085395	2995	2995	2995	2995	0
325	20241219	153000	153085395	2995	2995	2995	2995	445
326	20241219	152900	151752620	2985	2985	2985	2985	0
327	20241219	152800	151752620	2985	2985	2985	2985	0
328	20241219	152700	151752620	2985	2985	2985	2985	0
329	20241219	152600	151752620	2985	2985	2985	2985	0
330	20241219	152500	151752620	2985	2985	2985	2985	0
331	20241219	152400	151752620	2985	2985	2985	2985	0
332	20241219	152300	151752620	2985	2985	2985	2985	0
333	20241219	152200	151752620	2985	2985	2985	2985	0
334	20241219	152100	151752620	2985	2985	2985	2985	0
335	20241219	152000	151752620	2985	2985	2985	2985	0
336	20241219	151900	151752620	2985	2995	2995	2980	305
337	20241219	151800	150840825	2990	2995	2995	2990	153
338	20241219	151700	150383155	3000	3000	3030	2995	2769
339	20241219	151600	142061730	2995	3000	3000	2990	9
340	20241219	151500	142034805	2990	2985	2990	2985	164
341	20241219	151400	141544450	2985	2985	2985	2985	0
342	20241219	151300	141544450	2985	2985	2985	2980	1160
343	20241219	151200	138086605	2985	2995	2995	2985	2343
344	20241219	151100	131081760	3000	3000	3000	3000	558
345	20241219	151000	129407760	3000	3005	3005	3000	155
346	20241219	150900	128942245	3005	3005	3005	3005	0
347	20241219	150800	128942245	3005	3005	3005	3005	0
348	20241219	150700	128942245	3005	3005	3005	3005	58
349	20241219	150600	128767955	3000	3000	3000	3000	0
350	20241219	150500	128767955	3000	3000	3000	3000	0
351	20241219	150400	128767955	3000	3000	3000	3000	95
352	20241219	150300	128482955	3000	3000	3000	3000	80
353	20241219	150200	128242955	3005	3005	3005	3005	0
354	20241219	150100	128242955	3005	3005	3005	3005	26
355	20241219	150000	128164825	3005	3000	3005	3000	518
356	20241219	145900	126610735	3005	3005	3005	3005	5
357	20241219	145800	126595710	3005	3005	3005	3005	46
358	20241219	145700	126457480	3005	3005	3005	3005	0
359	20241219	145600	126457480	3005	3005	3005	3005	0
360	20241219	145500	126457480	3005	3005	3005	3005	0
361	20241219	145400	126457480	3005	3005	3005	3005	0
362	20241219	145300	126457480	3005	3005	3005	3005	1
363	20241219	145200	126454475	3005	3005	3005	3005	0
364	20241219	145100	126454475	3005	3005	3005	3005	5
365	20241219	145000	126439450	3005	3005	3005	3005	25
366	20241219	144900	126364325	3005	3005	3005	3005	0
367	20241219	144800	126364325	3005	3000	3005	3000	401
368	20241219	144700	125161320	3005	3005	3005	3005	0
369	20241219	144600	125161320	3005	3005	3005	3005	0
370	20241219	144500	125161320	3005	3005	3005	3005	0
371	20241219	144400	125161320	3005	3005	3005	3005	0
372	20241219	144300	125161320	3005	3005	3005	3005	0
373	20241219	144200	125161320	3005	3005	3005	3005	0
374	20241219	144100	125161320	3005	3005	3005	3005	312
375	20241219	144000	124223760	3010	3010	3010	3010	47
376	20241219	143900	124082290	3010	3010	3010	3010	0
377	20241219	143800	124082290	3010	3010	3010	3010	0
378	20241219	143700	124082290	3010	3010	3010	3010	0
379	20241219	143600	124082290	3010	3010	3010	3010	0
380	20241219	143500	124082290	3010	3010	3010	3010	0
381	20241219	143400	124082290	3010	3010	3010	3010	0
382	20241219	143300	124082290	3010	3010	3010	3010	99
383	20241219	143200	123784300	3010	3010	3010	3010	3
384	20241219	143100	123775270	3005	3005	3005	3005	0
385	20241219	143000	123775270	3005	3005	3005	3005	0
386	20241219	142900	123775270	3005	3005	3005	3005	0
387	20241219	142800	123775270	3005	3005	3005	3005	0
388	20241219	142700	123775270	3005	3005	3005	3005	0
389	20241219	142600	123775270	3005	3005	3005	3005	0
390	20241219	142500	123775270	3005	3005	3005	3005	0
391	20241219	142400	123775270	3005	3005	3005	3005	0
392	20241219	142300	123775270	3005	3005	3005	3005	0
393	20241219	142200	123775270	3005	3005	3005	3005	0
394	20241219	142100	123775270	3005	3005	3005	3005	6
395	20241219	142000	123757240	3005	3005	3005	3005	6
396	20241219	141900	123739210	3005	3005	3005	3005	60
397	20241219	141800	123558910	3010	3010	3010	3010	0
398	20241219	141700	123558910	3010	3010	3010	3010	4
399	20241219	141600	123546870	3010	3010	3010	3010	5
400	20241219	141500	123531820	3010	3010	3010	3010	7
401	20241219	141400	123510750	3010	3010	3010	3010	102
402	20241219	141300	123203730	3010	3010	3010	3010	0
403	20241219	141200	123203730	3010	3010	3010	3010	0
404	20241219	141100	123203730	3010	3010	3010	3010	0
405	20241219	141000	123203730	3010	3010	3010	3010	0
406	20241219	140900	123203730	3010	3015	3015	3010	15
407	20241219	140800	123158530	3020	3015	3020	3015	2
408	20241219	140700	123152495	3015	3015	3015	3015	32
409	20241219	140600	123056015	3015	3015	3015	3015	10
410	20241219	140500	123025865	3015	3015	3015	3015	12
411	20241219	140400	122989685	3015	3015	3015	3015	2
412	20241219	140300	122983655	3010	3010	3010	3010	11
413	20241219	140200	122950545	3005	3005	3005	3005	1
414	20241219	140100	122947540	3005	3010	3010	3005	322
415	20241219	140000	121979835	3010	3010	3010	3010	0
416	20241219	135900	121979835	3010	3010	3010	3010	167
417	20241219	135800	121477165	3010	3010	3010	3010	714
418	20241219	135700	119328025	3010	3010	3010	3010	139
419	20241219	135600	118909635	3010	3010	3010	3010	139
420	20241219	135500	118491245	3010	3010	3010	3010	2
421	20241219	135400	118485225	3015	3020	3020	3015	18
422	20241219	135300	118430940	3020	3020	3020	3020	0
423	20241219	135200	118430940	3020	3020	3020	3020	0
424	20241219	135100	118430940	3020	3020	3020	3020	0
425	20241219	135000	118430940	3020	3020	3020	3020	0
426	20241219	134900	118430940	3020	3020	3020	3020	0
427	20241219	134800	118430940	3020	3020	3020	3020	0
428	20241219	134700	118430940	3020	3020	3020	3020	3
429	20241219	134600	118421880	3025	3025	3025	3025	0
430	20241219	134500	118421880	3025	3020	3025	3020	79
431	20241219	134400	118183290	3020	3020	3020	3020	0
432	20241219	134300	118183290	3020	3025	3025	3020	214
433	20241219	134200	117536990	3025	3025	3025	3025	0
434	20241219	134100	117536990	3025	3025	3025	3025	0
435	20241219	134000	117536990	3025	3025	3025	3025	0
436	20241219	133900	117536990	3025	3025	3025	3025	0
437	20241219	133800	117536990	3025	3025	3025	3025	0
438	20241219	133700	117536990	3025	3025	3025	3025	1
439	20241219	133600	117533965	3025	3025	3025	3025	2
440	20241219	133500	117527915	3025	3025	3030	3025	121
441	20241219	133400	117161885	3025	3025	3025	3025	0
442	20241219	133300	117161885	3025	3025	3025	3025	0
443	20241219	133200	117161885	3025	3025	3025	3025	2
444	20241219	133100	117155835	3025	3025	3025	3025	196
445	20241219	133000	116562935	3025	3025	3025	3025	0
446	20241219	132900	116562935	3025	3025	3025	3025	0
447	20241219	132800	116562935	3025	3025	3025	3025	2
448	20241219	132700	116556885	3020	3015	3025	3015	242
449	20241219	132600	115826290	3015	3015	3015	3015	30
450	20241219	132500	115735840	3015	3015	3015	3015	35
451	20241219	132400	115630315	3020	3010	3020	3010	155
452	20241219	132300	115162940	3010	3005	3010	3005	150
453	20241219	132200	114711445	3005	3005	3010	3005	21
454	20241219	132100	114648330	3005	3005	3005	3005	3
455	20241219	132000	114639315	3005	3005	3005	3005	53
456	20241219	131900	114480050	3005	3005	3005	3005	0
457	20241219	131800	114480050	3005	3005	3005	3005	0
458	20241219	131700	114480050	3005	3005	3005	3005	0
459	20241219	131600	114480050	3005	3005	3005	3005	0
460	20241219	131500	114480050	3005	3005	3005	3005	0
461	20241219	131400	114480050	3005	3005	3005	3005	0
462	20241219	131300	114480050	3005	3005	3005	3005	0
463	20241219	131200	114480050	3005	3005	3005	3005	0
464	20241219	131100	114480050	3005	3005	3005	3005	0
465	20241219	131000	114480050	3005	3005	3005	3005	874
466	20241219	130900	111853680	3005	3005	3005	3005	77
467	20241219	130800	111622295	3000	3000	3000	3000	1
468	20241219	130700	111619295	3000	3000	3000	3000	201
469	20241219	130600	111016295	2995	2995	2995	2995	0
470	20241219	130500	111016295	2995	2995	2995	2995	0
471	20241219	130400	111016295	2995	2995	2995	2995	0
472	20241219	130300	111016295	2995	2995	2995	2995	0
473	20241219	130200	111016295	2995	2995	2995	2995	0
474	20241219	130100	111016295	2995	2995	2995	2995	0
475	20241219	130000	111016295	2995	2995	2995	2995	0
476	20241219	125900	111016295	2995	2995	2995	2995	0
477	20241219	125800	111016295	2995	2995	2995	2995	0
478	20241219	125700	111016295	2995	2995	2995	2995	4
479	20241219	125600	111004315	2990	2990	2990	2990	0
480	20241219	125500	111004315	2990	2990	2990	2990	0
481	20241219	125400	111004315	2990	2990	2990	2990	0
482	20241219	125300	111004315	2990	2990	2990	2990	0
483	20241219	125200	111004315	2990	2995	2995	2990	2
484	20241219	125100	110998330	2995	2995	2995	2995	4
485	20241219	125000	110986350	2995	2995	2995	2995	0
486	20241219	124900	110986350	2995	2995	2995	2995	0
487	20241219	124800	110986350	2995	2995	2995	2995	0
488	20241219	124700	110986350	2995	2995	2995	2995	0
489	20241219	124600	110986350	2995	2995	2995	2995	0
490	20241219	124500	110986350	2995	2995	2995	2995	0
491	20241219	124400	110986350	2995	2995	2995	2995	0
492	20241219	124300	110986350	2995	2995	2995	2995	0
493	20241219	124200	110986350	2995	2995	2995	2995	1
494	20241219	124100	110983355	2995	2995	2995	2995	0
495	20241219	124000	110983355	2995	2995	2995	2995	0
496	20241219	123900	110983355	2995	2995	2995	2995	0
497	20241219	123800	110983355	2995	2995	2995	2995	0
498	20241219	123700	110983355	2995	2995	2995	2995	0
499	20241219	123600	110983355	2995	2995	2995	2995	0
500	20241219	123500	110983355	2995	2995	2995	2995	0
501	20241219	123400	110983355	2995	2995	2995	2995	10
502	20241219	123300	110953405	2990	2990	2990	2990	307
503	20241219	123200	110035475	2990	2990	2990	2990	48
504	20241219	123100	109891955	2985	2985	2985	2985	142
505	20241219	123000	109468085	2985	2985	2985	2985	0
506	20241219	122900	109468085	2985	2985	2985	2985	0
507	20241219	122800	109468085	2985	2985	2985	2985	8
508	20241219	122700	109444205	2985	2985	2985	2985	0
509	20241219	122600	109444205	2985	2990	2990	2985	251
510	20241219	122500	108694950	2990	2990	2990	2990	0
511	20241219	122400	108694950	2990	2990	2990	2990	0
512	20241219	122300	108694950	2990	2990	2990	2990	0
513	20241219	122200	108694950	2990	2990	2990	2990	0
514	20241219	122100	108694950	2990	2990	2990	2990	0
515	20241219	122000	108694950	2990	2990	2990	2990	0
516	20241219	121900	108694950	2990	2990	2990	2990	52
517	20241219	121800	108539470	2990	2990	2990	2990	0
518	20241219	121700	108539470	2990	2990	2990	2990	0
519	20241219	121600	108539470	2990	2990	2990	2990	10
520	20241219	121500	108509570	2990	2990	2990	2990	0
521	20241219	121400	108509570	2990	2990	2995	2990	51
522	20241219	121300	108356835	2990	2990	2990	2990	44
523	20241219	121200	108225275	2990	2990	2990	2990	14
524	20241219	121100	108183415	2990	2990	2990	2990	0
525	20241219	121000	108183415	2990	2990	2990	2990	0
526	20241219	120900	108183415	2990	2990	2990	2990	0
527	20241219	120800	108183415	2990	2990	2990	2990	0
528	20241219	120700	108183415	2990	2990	2990	2990	0
529	20241219	120600	108183415	2990	2990	2990	2990	0
530	20241219	120500	108183415	2990	2990	2990	2990	3
531	20241219	120400	108174445	2990	2990	2990	2990	0
532	20241219	120300	108174445	2990	2990	2990	2990	2
533	20241219	120200	108168465	2990	2990	2990	2990	6
534	20241219	120100	108150525	2990	2990	2990	2990	7
535	20241219	120000	108129595	2990	2985	2990	2985	61
536	20241219	115900	107947255	2985	2985	2985	2985	11
537	20241219	115800	107914420	2985	2985	2990	2985	14
538	20241219	115700	107872605	2985	2985	2985	2985	4
539	20241219	115600	107860665	2985	2985	2985	2985	5
540	20241219	115500	107845740	2985	2985	2985	2985	4
541	20241219	115400	107833800	2985	2985	2985	2985	5
542	20241219	115300	107818875	2985	2985	2985	2985	7
543	20241219	115200	107797980	2985	2985	2985	2985	6
544	20241219	115100	107780070	2985	2985	2985	2985	6
545	20241219	115000	107762160	2985	2985	2985	2985	5
546	20241219	114900	107747235	2985	2985	2985	2985	6
547	20241219	114800	107729325	2985	2985	2985	2985	4
548	20241219	114700	107717385	2985	2985	2985	2985	1
549	20241219	114600	107714400	2985	2985	2985	2985	2
550	20241219	114500	107708430	2985	2985	2985	2985	2
551	20241219	114400	107702460	2985	2985	2985	2985	0
552	20241219	114300	107702460	2985	2985	2985	2985	3
553	20241219	114200	107693505	2985	2985	2985	2985	0
554	20241219	114100	107693505	2985	2985	2985	2985	1
555	20241219	114000	107690520	2985	2985	2985	2985	0
556	20241219	113900	107690520	2985	2985	2985	2985	0
557	20241219	113800	107690520	2985	2985	2985	2985	0
558	20241219	113700	107690520	2985	2985	2985	2985	4
559	20241219	113600	107678580	2985	2980	2985	2980	1525
560	20241219	113500	103126465	2980	2980	2980	2980	1
561	20241219	113400	103123485	2975	2985	2985	2970	4100
562	20241219	113300	90921045	2990	2990	2990	2990	2
563	20241219	113200	90915065	2990	2990	2990	2990	247
564	20241219	113100	90176535	2995	2990	2995	2990	4
565	20241219	113000	90164565	2990	2990	2990	2990	1
566	20241219	112900	90161575	2990	2990	2990	2990	5
567	20241219	112800	90146625	2985	2985	2985	2985	0
568	20241219	112700	90146625	2985	2985	2985	2985	0
569	20241219	112600	90146625	2985	2985	2985	2985	4
570	20241219	112500	90134685	2985	2985	2985	2985	3
571	20241219	112400	90125730	2985	2985	2985	2985	3
572	20241219	112300	90116775	2985	2985	2985	2985	0
573	20241219	112200	90116775	2985	2985	2985	2985	0
574	20241219	112100	90116775	2985	2985	2985	2985	26
575	20241219	112000	90039165	2985	2985	2985	2985	0
576	20241219	111900	90039165	2985	2985	2985	2985	0
577	20241219	111800	90039165	2985	2985	2985	2985	3
578	20241219	111700	90030210	2985	2980	2985	2980	51
579	20241219	111600	89878225	2985	2975	2985	2975	6
580	20241219	111500	89860355	2995	2995	2995	2975	9773
581	20241219	111400	60710530	2995	3010	3010	2995	515
582	20241219	111300	59164890	3010	3010	3010	3010	3
583	20241219	111200	59155860	3010	3010	3010	3010	3
584	20241219	111100	59146830	3010	3010	3010	3010	0
585	20241219	111000	59146830	3010	3010	3010	3010	0
586	20241219	110900	59146830	3010	3010	3010	3010	0
587	20241219	110800	59146830	3010	3010	3010	3010	0
588	20241219	110700	59146830	3010	3010	3010	3010	0
589	20241219	110600	59146830	3010	3010	3010	3010	0
590	20241219	110500	59146830	3010	3010	3010	3010	0
591	20241219	110400	59146830	3010	3010	3010	3010	0
592	20241219	110300	59146830	3010	3010	3010	3010	0
593	20241219	110200	59146830	3010	3010	3010	3010	0
594	20241219	110100	59146830	3010	3010	3010	3010	0
595	20241219	110000	59146830	3010	3010	3010	3010	0
596	20241219	105900	59146830	3010	3010	3010	3005	32
597	20241219	105800	59050650	3015	3015	3015	3015	0
598	20241219	105700	59050650	3015	3015	3015	3015	0
599	20241219	105600	59050650	3015	3015	3015	3015	0
600	20241219	105500	59050650	3015	3015	3015	3015	0
601	20241219	105400	59050650	3015	3015	3015	3015	1
602	20241219	105300	59047635	3015	3015	3015	3015	0
603	20241219	105200	59047635	3015	3015	3015	3015	0
604	20241219	105100	59047635	3015	3015	3015	3015	0
605	20241219	105000	59047635	3015	3015	3015	3015	0
606	20241219	104900	59047635	3015	3010	3020	3010	24
607	20241219	104800	58975310	3010	3010	3010	3010	20
608	20241219	104700	58915110	3010	3010	3010	3010	0
609	20241219	104600	58915110	3010	3010	3010	3010	1
610	20241219	104500	58912100	3010	3010	3010	3010	0
611	20241219	104400	58912100	3010	3005	3010	3005	2
612	20241219	104300	58906085	3005	3005	3005	3005	1
613	20241219	104200	58903080	3005	3005	3010	3005	25
614	20241219	104100	58827915	3005	3000	3010	3000	43
615	20241219	104000	58698680	3000	3000	3005	3000	131
616	20241219	103900	58305245	3000	3000	3000	3000	0
617	20241219	103800	58305245	3000	3000	3000	3000	0
618	20241219	103700	58305245	3000	3000	3005	3000	109
619	20241219	103600	57977715	3000	3000	3000	3000	0
620	20241219	103500	57977715	3000	3000	3000	3000	50
621	20241219	103400	57827715	3000	3000	3000	3000	0
622	20241219	103300	57827715	3000	3000	3005	3000	194
623	20241219	103200	57245665	2995	2995	2995	2995	0
624	20241219	103100	57245665	2995	2995	2995	2995	1
625	20241219	103000	57242670	2995	2995	2995	2995	20
626	20241219	102900	57182770	2995	2995	2995	2995	38
627	20241219	102800	57068960	2995	3010	3010	2995	6930
628	20241219	102700	36249280	3015	3015	3015	3015	0
629	20241219	102600	36249280	3015	3015	3015	3015	909
630	20241219	102500	33508645	3015	3015	3015	3015	340
631	20241219	102400	32483545	3015	3015	3015	3015	0
632	20241219	102300	32483545	3015	3015	3015	3015	0
633	20241219	102200	32483545	3015	3015	3015	3015	0
634	20241219	102100	32483545	3015	3015	3015	3015	0
635	20241219	102000	32483545	3015	3015	3015	3015	0
636	20241219	101900	32483545	3015	3020	3020	3015	531
637	20241219	101800	30881425	3020	3020	3020	3020	205
638	20241219	101700	30262325	3020	3020	3020	3020	0
639	20241219	101600	30262325	3020	3020	3020	3020	310
640	20241219	101500	29326125	3025	3025	3025	3025	10
641	20241219	101400	29295875	3020	3020	3020	3020	6
642	20241219	101300	29277755	3020	3020	3020	3020	0
643	20241219	101200	29277755	3020	3020	3020	3020	340
644	20241219	101100	28250955	3020	3020	3020	3020	1
645	20241219	101000	28247935	3030	3030	3030	3030	0
646	20241219	100900	28247935	3030	3030	3030	3030	0
647	20241219	100800	28247935	3030	3030	3030	3030	0
648	20241219	100700	28247935	3030	3030	3030	3030	0
649	20241219	100600	28247935	3030	3020	3030	3020	60
650	20241219	100500	28066725	3020	3030	3030	3020	103
651	20241219	100400	27755175	3030	3030	3030	3030	1
652	20241219	100300	27752145	3025	3025	3025	3025	0
653	20241219	100200	27752145	3025	3025	3025	3025	0
654	20241219	100100	27752145	3025	3025	3025	3025	0
655	20241219	100000	27752145	3025	3025	3025	3025	0
656	20241219	095900	27752145	3025	3025	3025	3025	0
657	20241219	095800	27752145	3025	3025	3025	3025	0
658	20241219	095700	27752145	3025	3025	3025	3025	0
659	20241219	095600	27752145	3025	3025	3025	3025	341
660	20241219	095500	26720620	3020	3020	3020	3020	0
661	20241219	095400	26720620	3020	3020	3020	3020	441
662	20241219	095300	25388800	3020	3020	3020	3020	0
663	20241219	095200	25388800	3020	3030	3030	3020	1431
664	20241219	095100	21059465	3030	3035	3035	3030	123
665	20241219	095000	20686770	3040	3040	3040	3040	0
666	20241219	094900	20686770	3040	3040	3040	3040	12
667	20241219	094800	20650290	3040	3040	3040	3040	0
668	20241219	094700	20650290	3040	3040	3040	3040	0
669	20241219	094600	20650290	3040	3040	3040	3040	10
670	20241219	094500	20619890	3030	3030	3030	3030	0
671	20241219	094400	20619890	3030	3040	3040	3030	1000
672	20241219	094300	17589790	3040	3035	3040	3035	108
673	20241219	094200	17261910	3035	3035	3035	3035	0
674	20241219	094100	17261910	3035	3040	3040	3035	44
675	20241219	094000	17128365	3040	3040	3040	3040	0
676	20241219	093900	17128365	3040	3040	3040	3040	1
677	20241219	093800	17125325	3030	3030	3030	3030	0
678	20241219	093700	17125325	3030	3030	3030	3030	0
679	20241219	093600	17125325	3030	3030	3030	3030	0
680	20241219	093500	17125325	3030	3030	3030	3030	0
681	20241219	093400	17125325	3030	3030	3030	3030	400
682	20241219	093300	15913325	3030	3045	3045	3030	27
683	20241219	093200	15831500	3035	3035	3035	3035	0
684	20241219	093100	15831500	3035	3035	3035	3035	0
685	20241219	093000	15831500	3035	3035	3035	3035	0
686	20241219	092900	15831500	3035	3035	3035	3035	0
687	20241219	092800	15831500	3035	3035	3035	3035	0
688	20241219	092700	15831500	3035	3030	3035	3030	1073
689	20241219	092600	12579945	3030	3030	3030	3030	0
690	20241219	092500	12579945	3030	3030	3030	3030	0
691	20241219	092400	12579945	3030	3030	3030	3030	41
692	20241219	092300	12455715	3030	3030	3030	3030	0
693	20241219	092200	12455715	3030	3030	3030	3030	0
694	20241219	092100	12455715	3030	3030	3030	3030	0
695	20241219	092000	12455715	3030	3030	3030	3030	0
696	20241219	091900	12455715	3030	3035	3035	3030	503
697	20241219	091800	10931470	3035	3035	3035	3035	0
698	20241219	091700	10931470	3035	3035	3035	3035	30
699	20241219	091600	10840420	3025	3025	3025	3025	0
700	20241219	091500	10840420	3025	3025	3025	3025	0
701	20241219	091400	10840420	3025	3025	3025	3025	0
702	20241219	091300	10840420	3025	3025	3025	3025	0
703	20241219	091200	10840420	3025	3025	3025	3025	0
704	20241219	091100	10840420	3025	3025	3025	3025	1500
705	20241219	091000	6302920	3025	3025	3025	3025	349
706	20241219	090900	5247195	3055	3055	3055	3055	0
707	20241219	090800	5247195	3055	3055	3055	3055	0
708	20241219	090700	5247195	3055	3055	3055	3055	0
709	20241219	090600	5247195	3055	3055	3055	3055	0
710	20241219	090500	5247195	3055	3055	3055	3055	0
711	20241219	090400	5247195	3055	3055	3055	3055	0
712	20241219	090300	5247195	3055	3055	3055	3055	0
713	20241219	090200	5247195	3055	3055	3055	3055	0
714	20241219	090100	5247195	3055	3020	3055	3020	980
715	20241219	090000	2282425	3045	3015	3045	3015	745