KissMeData/294140/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210800	95911840	2990	2990	2990	2990	136
3	20241220	210700	95911840	2990	2990	2990	2990	0
4	20241220	210600	95911840	2990	2990	2990	2990	0
5	20241220	210500	95911840	2990	2990	2990	2990	0
6	20241220	210400	95911840	2990	2990	2990	2990	0
7	20241220	210300	95911840	2990	2990	2990	2990	0
8	20241220	210200	95911840	2990	2990	2990	2990	0
9	20241220	210100	95911840	2990	2990	2990	2990	0
10	20241220	210000	95911840	2990	2990	2990	2990	0
11	20241220	205900	95911840	2990	2990	2990	2990	0
12	20241220	205800	95911840	2990	2990	2990	2990	0
13	20241220	205700	95911840	2990	2990	2990	2990	0
14	20241220	205600	95911840	2990	2990	2990	2990	0
15	20241220	205500	95911840	2990	2990	2990	2990	0
16	20241220	205400	95911840	2990	2990	2990	2990	0
17	20241220	205300	95911840	2990	2990	2990	2990	0
18	20241220	205200	95911840	2990	2990	2990	2990	0
19	20241220	205100	95911840	2990	2990	2990	2990	0
20	20241220	205000	95911840	2990	2990	2990	2990	0
21	20241220	204900	95911840	2990	2990	2990	2990	0
22	20241220	204800	95911840	2990	2990	2990	2990	0
23	20241220	204700	95911840	2990	2990	2990	2990	0
24	20241220	204600	95911840	2990	2990	2990	2990	0
25	20241220	204500	95911840	2990	2990	2990	2990	0
26	20241220	204400	95911840	2990	2990	2990	2990	0
27	20241220	204300	95911840	2990	2990	2990	2990	0
28	20241220	204200	95911840	2990	2990	2990	2990	0
29	20241220	204100	95911840	2990	2990	2990	2990	0
30	20241220	204000	95911840	2990	2990	2990	2990	0
31	20241220	203900	95911840	2990	2990	2990	2990	0
32	20241220	203800	95911840	2990	2990	2990	2990	136
33	20241220	203700	95911840	2990	2990	2990	2990	0
34	20241220	203600	95911840	2990	2990	2990	2990	0
35	20241220	203500	95911840	2990	2990	2990	2990	0
36	20241220	203400	95911840	2990	2990	2990	2990	0
37	20241220	203300	95911840	2990	2990	2990	2990	0
38	20241220	203200	95911840	2990	2990	2990	2990	0
39	20241220	203100	95911840	2990	2990	2990	2990	0
40	20241220	203000	95911840	2990	2990	2990	2990	0
41	20241220	202900	95911840	2990	2990	2990	2990	0
42	20241220	202800	95911840	2990	2990	2990	2990	0
43	20241220	202700	95911840	2990	2990	2990	2990	0
44	20241220	202600	95911840	2990	2990	2990	2990	0
45	20241220	202500	95911840	2990	2990	2990	2990	0
46	20241220	202400	95911840	2990	2990	2990	2990	0
47	20241220	202300	95911840	2990	2990	2990	2990	0
48	20241220	202200	95911840	2990	2990	2990	2990	0
49	20241220	202100	95911840	2990	2990	2990	2990	0
50	20241220	202000	95911840	2990	2990	2990	2990	0
51	20241220	201900	95911840	2990	2990	2990	2990	0
52	20241220	201800	95911840	2990	2990	2990	2990	0
53	20241220	201700	95911840	2990	2990	2990	2990	0
54	20241220	201600	95911840	2990	2990	2990	2990	0
55	20241220	201500	95911840	2990	2990	2990	2990	0
56	20241220	201400	95911840	2990	2990	2990	2990	0
57	20241220	201300	95911840	2990	2990	2990	2990	0
58	20241220	201200	95911840	2990	2990	2990	2990	0
59	20241220	201100	95911840	2990	2990	2990	2990	0
60	20241220	201000	95911840	2990	2990	2990	2990	0
61	20241220	200900	95911840	2990	2990	2990	2990	0
62	20241220	200800	95911840	2990	2990	2990	2990	136
63	20241220	200700	95911840	2990	2990	2990	2990	0
64	20241220	200600	95911840	2990	2990	2990	2990	0
65	20241220	200500	95911840	2990	2990	2990	2990	0
66	20241220	200400	95911840	2990	2990	2990	2990	0
67	20241220	200300	95911840	2990	2990	2990	2990	0
68	20241220	200200	95911840	2990	2990	2990	2990	0
69	20241220	200100	95911840	2990	2990	2990	2990	0
70	20241220	200000	95911840	2990	2990	2990	2990	0
71	20241220	195900	95911840	2990	2990	2990	2990	0
72	20241220	195800	95911840	2990	2990	2990	2990	0
73	20241220	195700	95911840	2990	2990	2990	2990	0
74	20241220	195600	95911840	2990	2990	2990	2990	0
75	20241220	195500	95911840	2990	2990	2990	2990	0
76	20241220	195400	95911840	2990	2990	2990	2990	0
77	20241220	195300	95911840	2990	2990	2990	2990	0
78	20241220	195200	95911840	2990	2990	2990	2990	0
79	20241220	195100	95911840	2990	2990	2990	2990	0
80	20241220	195000	95911840	2990	2990	2990	2990	0
81	20241220	194900	95911840	2990	2990	2990	2990	0
82	20241220	194800	95911840	2990	2990	2990	2990	0
83	20241220	194700	95911840	2990	2990	2990	2990	0
84	20241220	194600	95911840	2990	2990	2990	2990	0
85	20241220	194500	95911840	2990	2990	2990	2990	0
86	20241220	194400	95911840	2990	2990	2990	2990	0
87	20241220	194300	95911840	2990	2990	2990	2990	0
88	20241220	194200	95911840	2990	2990	2990	2990	0
89	20241220	194100	95911840	2990	2990	2990	2990	0
90	20241220	194000	95911840	2990	2990	2990	2990	0
91	20241220	193900	95911840	2990	2990	2990	2990	0
92	20241220	193800	95911840	2990	2990	2990	2990	136
93	20241220	193700	95911840	2990	2990	2990	2990	0
94	20241220	193600	95911840	2990	2990	2990	2990	0
95	20241220	193500	95911840	2990	2990	2990	2990	0
96	20241220	193400	95911840	2990	2990	2990	2990	0
97	20241220	193300	95911840	2990	2990	2990	2990	0
98	20241220	193200	95911840	2990	2990	2990	2990	0
99	20241220	193100	95911840	2990	2990	2990	2990	0
100	20241220	193000	95911840	2990	2990	2990	2990	0
101	20241220	192900	95911840	2990	2990	2990	2990	0
102	20241220	192800	95911840	2990	2990	2990	2990	0
103	20241220	192700	95911840	2990	2990	2990	2990	0
104	20241220	192600	95911840	2990	2990	2990	2990	0
105	20241220	192500	95911840	2990	2990	2990	2990	0
106	20241220	192400	95911840	2990	2990	2990	2990	0
107	20241220	192300	95911840	2990	2990	2990	2990	0
108	20241220	192200	95911840	2990	2990	2990	2990	0
109	20241220	192100	95911840	2990	2990	2990	2990	0
110	20241220	192000	95911840	2990	2990	2990	2990	0
111	20241220	191900	95911840	2990	2990	2990	2990	0
112	20241220	191800	95911840	2990	2990	2990	2990	0
113	20241220	191700	95911840	2990	2990	2990	2990	0
114	20241220	191600	95911840	2990	2990	2990	2990	0
115	20241220	191500	95911840	2990	2990	2990	2990	0
116	20241220	191400	95911840	2990	2990	2990	2990	0
117	20241220	191300	95911840	2990	2990	2990	2990	0
118	20241220	191200	95911840	2990	2990	2990	2990	0
119	20241220	191100	95911840	2990	2990	2990	2990	0
120	20241220	191000	95911840	2990	2990	2990	2990	0
121	20241220	190900	95911840	2990	2990	2990	2990	0
122	20241220	190800	95911840	2990	2990	2990	2990	136
123	20241220	190700	95911840	2990	2990	2990	2990	0
124	20241220	190600	95911840	2990	2990	2990	2990	0
125	20241220	190500	95911840	2990	2990	2990	2990	0
126	20241220	190400	95911840	2990	2990	2990	2990	0
127	20241220	190300	95911840	2990	2990	2990	2990	0
128	20241220	190200	95911840	2990	2990	2990	2990	0
129	20241220	190100	95911840	2990	2990	2990	2990	0
130	20241220	190000	95911840	2990	2990	2990	2990	0
131	20241220	185900	95911840	2990	2990	2990	2990	0
132	20241220	185800	95911840	2990	2990	2990	2990	0
133	20241220	185700	95911840	2990	2990	2990	2990	0
134	20241220	185600	95911840	2990	2990	2990	2990	0
135	20241220	185500	95911840	2990	2990	2990	2990	0
136	20241220	185400	95911840	2990	2990	2990	2990	0
137	20241220	185300	95911840	2990	2990	2990	2990	0
138	20241220	185200	95911840	2990	2990	2990	2990	0
139	20241220	185100	95911840	2990	2990	2990	2990	0
140	20241220	185000	95911840	2990	2990	2990	2990	0
141	20241220	184900	95911840	2990	2990	2990	2990	0
142	20241220	184800	95911840	2990	2990	2990	2990	0
143	20241220	184700	95911840	2990	2990	2990	2990	0
144	20241220	184600	95911840	2990	2990	2990	2990	0
145	20241220	184500	95911840	2990	2990	2990	2990	0
146	20241220	184400	95911840	2990	2990	2990	2990	0
147	20241220	184300	95911840	2990	2990	2990	2990	0
148	20241220	184200	95911840	2990	2990	2990	2990	0
149	20241220	184100	95911840	2990	2990	2990	2990	0
150	20241220	184000	95911840	2990	2990	2990	2990	0
151	20241220	183900	95911840	2990	2990	2990	2990	0
152	20241220	183800	95911840	2990	2990	2990	2990	136
153	20241220	183700	95911840	2990	2990	2990	2990	0
154	20241220	183600	95911840	2990	2990	2990	2990	0
155	20241220	183500	95911840	2990	2990	2990	2990	0
156	20241220	183400	95911840	2990	2990	2990	2990	0
157	20241220	183300	95911840	2990	2990	2990	2990	0
158	20241220	183200	95911840	2990	2990	2990	2990	0
159	20241220	183100	95911840	2990	2990	2990	2990	0
160	20241220	183000	95911840	2990	2990	2990	2990	0
161	20241220	182900	95911840	2990	2990	2990	2990	0
162	20241220	182800	95911840	2990	2990	2990	2990	0
163	20241220	182700	95911840	2990	2990	2990	2990	0
164	20241220	182600	95911840	2990	2990	2990	2990	0
165	20241220	182500	95911840	2990	2990	2990	2990	0
166	20241220	182400	95911840	2990	2990	2990	2990	0
167	20241220	182300	95911840	2990	2990	2990	2990	0
168	20241220	182200	95911840	2990	2990	2990	2990	0
169	20241220	182100	95911840	2990	2990	2990	2990	0
170	20241220	182000	95911840	2990	2990	2990	2990	0
171	20241220	181900	95911840	2990	2990	2990	2990	0
172	20241220	181800	95911840	2990	2990	2990	2990	0
173	20241220	181700	95911840	2990	2990	2990	2990	0
174	20241220	181600	95911840	2990	2990	2990	2990	0
175	20241220	181500	95911840	2990	2990	2990	2990	0
176	20241220	181400	95911840	2990	2990	2990	2990	0
177	20241220	181300	95911840	2990	2990	2990	2990	0
178	20241220	181200	95911840	2990	2990	2990	2990	0
179	20241220	181100	95911840	2990	2990	2990	2990	0
180	20241220	181000	95911840	2990	2990	2990	2990	0
181	20241220	180900	95911840	2990	2990	2990	2990	0
182	20241220	180800	95911840	2990	2990	2990	2990	136
183	20241220	180700	95911840	2990	2990	2990	2990	0
184	20241220	180600	95911840	2990	2990	2990	2990	0
185	20241220	180500	95911840	2990	2990	2990	2990	0
186	20241220	180400	95911840	2990	2990	2990	2990	0
187	20241220	180300	95911840	2990	2990	2990	2990	0
188	20241220	180200	95911840	2990	2990	2990	2990	0
189	20241220	180100	95911840	2990	2990	2990	2990	0
190	20241220	180000	95911840	2990	2990	2990	2990	0
191	20241220	175900	95911840	2990	2990	2990	2990	0
192	20241220	175800	95911840	2990	2990	2990	2990	0
193	20241220	175700	95911840	2990	2990	2990	2990	0
194	20241220	175600	95911840	2990	2990	2990	2990	0
195	20241220	175500	95911840	2990	2990	2990	2990	0
196	20241220	175400	95911840	2990	2990	2990	2990	0
197	20241220	175300	95911840	2990	2990	2990	2990	0
198	20241220	175200	95911840	2990	2990	2990	2990	0
199	20241220	175100	95911840	2990	2990	2990	2990	0
200	20241220	175000	95911840	2990	2990	2990	2990	0
201	20241220	174900	95911840	2990	2990	2990	2990	0
202	20241220	174800	95911840	2990	2990	2990	2990	0
203	20241220	174700	95911840	2990	2990	2990	2990	0
204	20241220	174600	95911840	2990	2990	2990	2990	0
205	20241220	174500	95911840	2990	2990	2990	2990	0
206	20241220	174400	95911840	2990	2990	2990	2990	0
207	20241220	174300	95911840	2990	2990	2990	2990	0
208	20241220	174200	95911840	2990	2990	2990	2990	0
209	20241220	174100	95911840	2990	2990	2990	2990	0
210	20241220	174000	95911840	2990	2990	2990	2990	0
211	20241220	173900	95911840	2990	2990	2990	2990	0
212	20241220	173800	95911840	2990	2990	2990	2990	136
213	20241220	173700	95911840	2990	2990	2990	2990	0
214	20241220	173600	95911840	2990	2990	2990	2990	0
215	20241220	173500	95911840	2990	2990	2990	2990	0
216	20241220	173400	95911840	2990	2990	2990	2990	0
217	20241220	173300	95911840	2990	2990	2990	2990	0
218	20241220	173200	95911840	2990	2990	2990	2990	0
219	20241220	173100	95911840	2990	2990	2990	2990	0
220	20241220	173000	95911840	2990	2990	2990	2990	0
221	20241220	172900	95911840	2990	2990	2990	2990	0
222	20241220	172800	95911840	2990	2990	2990	2990	0
223	20241220	172700	95911840	2990	2990	2990	2990	0
224	20241220	172600	95911840	2990	2990	2990	2990	0
225	20241220	172500	95911840	2990	2990	2990	2990	0
226	20241220	172400	95911840	2990	2990	2990	2990	0
227	20241220	172300	95911840	2990	2990	2990	2990	0
228	20241220	172200	95911840	2990	2990	2990	2990	0
229	20241220	172100	95911840	2990	2990	2990	2990	0
230	20241220	172000	95911840	2990	2990	2990	2990	0
231	20241220	171900	95911840	2990	2990	2990	2990	0
232	20241220	171800	95911840	2990	2990	2990	2990	0
233	20241220	171700	95911840	2990	2990	2990	2990	0
234	20241220	171600	95911840	2990	2990	2990	2990	0
235	20241220	171500	95911840	2990	2990	2990	2990	0
236	20241220	171400	95911840	2990	2990	2990	2990	0
237	20241220	171300	95911840	2990	2990	2990	2990	0
238	20241220	171200	95911840	2990	2990	2990	2990	0
239	20241220	171100	95911840	2990	2990	2990	2990	0
240	20241220	171000	95911840	2990	2990	2990	2990	0
241	20241220	170900	95911840	2990	2990	2990	2990	0
242	20241220	170800	95911840	2990	2990	2990	2990	136
243	20241220	170700	95911840	2990	2990	2990	2990	0
244	20241220	170600	95911840	2990	2990	2990	2990	0
245	20241220	170500	95911840	2990	2990	2990	2990	0
246	20241220	170400	95911840	2990	2990	2990	2990	0
247	20241220	170300	95911840	2990	2990	2990	2990	0
248	20241220	170200	95911840	2990	2990	2990	2990	0
249	20241220	170100	95911840	2990	2990	2990	2990	0
250	20241220	170000	95911840	2990	2990	2990	2990	0
251	20241220	165900	95911840	2990	2990	2990	2990	0
252	20241220	165800	95911840	2990	2990	2990	2990	0
253	20241220	165700	95911840	2990	2990	2990	2990	0
254	20241220	165600	95911840	2990	2990	2990	2990	0
255	20241220	165500	95911840	2990	2990	2990	2990	0
256	20241220	165400	95911840	2990	2990	2990	2990	0
257	20241220	165300	95911840	2990	2990	2990	2990	0
258	20241220	165200	95911840	2990	2990	2990	2990	0
259	20241220	165100	95911840	2990	2990	2990	2990	0
260	20241220	165000	95911840	2990	2990	2990	2990	0
261	20241220	164900	95911840	2990	2990	2990	2990	0
262	20241220	164800	95911840	2990	2990	2990	2990	0
263	20241220	164700	95911840	2990	2990	2990	2990	0
264	20241220	164600	95911840	2990	2990	2990	2990	0
265	20241220	164500	95911840	2990	2990	2990	2990	0
266	20241220	164400	95911840	2990	2990	2990	2990	0
267	20241220	164300	95911840	2990	2990	2990	2990	0
268	20241220	164200	95911840	2990	2990	2990	2990	0
269	20241220	164100	95911840	2990	2990	2990	2990	0
270	20241220	164000	95911840	2990	2990	2990	2990	0
271	20241220	163900	95911840	2990	2990	2990	2990	0
272	20241220	163800	95911840	2990	2990	2990	2990	136
273	20241220	163700	95911840	2990	2990	2990	2990	0
274	20241220	163600	95911840	2990	2990	2990	2990	0
275	20241220	163500	95911840	2990	2990	2990	2990	0
276	20241220	163400	95911840	2990	2990	2990	2990	0
277	20241220	163300	95911840	2990	2990	2990	2990	0
278	20241220	163200	95911840	2990	2990	2990	2990	0
279	20241220	163100	95911840	2990	2990	2990	2990	0
280	20241220	163000	95911840	2990	2990	2990	2990	0
281	20241220	162900	95911840	2990	2990	2990	2990	0
282	20241220	162800	95911840	2990	2990	2990	2990	0
283	20241220	162700	95911840	2990	2990	2990	2990	0
284	20241220	162600	95911840	2990	2990	2990	2990	0
285	20241220	162500	95911840	2990	2990	2990	2990	0
286	20241220	162400	95911840	2990	2990	2990	2990	0
287	20241220	162300	95911840	2990	2990	2990	2990	0
288	20241220	162200	95911840	2990	2990	2990	2990	0
289	20241220	162100	95911840	2990	2990	2990	2990	0
290	20241220	162000	95911840	2990	2990	2990	2990	0
291	20241220	161900	95911840	2990	2990	2990	2990	0
292	20241220	161800	95911840	2990	2990	2990	2990	0
293	20241220	161700	95911840	2990	2990	2990	2990	0
294	20241220	161600	95911840	2990	2990	2990	2990	0
295	20241220	161500	95911840	2990	2990	2990	2990	0
296	20241220	161400	95911840	2990	2990	2990	2990	0
297	20241220	161300	95911840	2990	2990	2990	2990	0
298	20241220	161200	95911840	2990	2990	2990	2990	0
299	20241220	161100	95911840	2990	2990	2990	2990	0
300	20241220	161000	95911840	2990	2990	2990	2990	0
301	20241220	160900	95911840	2990	2990	2990	2990	0
302	20241220	160800	95911840	2990	2990	2990	2990	136
303	20241220	160700	95911840	2990	2990	2990	2990	0
304	20241220	160600	95911840	2990	2990	2990	2990	0
305	20241220	160500	95911840	2990	2990	2990	2990	0
306	20241220	160400	95911840	2990	2990	2990	2990	0
307	20241220	160300	95911840	2990	2990	2990	2990	0
308	20241220	160200	95911840	2990	2990	2990	2990	0
309	20241220	160100	95911840	2990	2990	2990	2990	0
310	20241220	160000	95911840	2990	2990	2990	2990	0
311	20241220	155900	95911840	2990	2990	2990	2990	0
312	20241220	155800	95911840	2990	2990	2990	2990	0
313	20241220	155700	95911840	2990	2990	2990	2990	0
314	20241220	155600	95911840	2990	2990	2990	2990	0
315	20241220	155500	95911840	2990	2990	2990	2990	0
316	20241220	155400	95911840	2990	2990	2990	2990	0
317	20241220	155300	95911840	2990	2990	2990	2990	0
318	20241220	155200	95911840	2990	2990	2990	2990	0
319	20241220	155100	95911840	2990	2990	2990	2990	0
320	20241220	155000	95911840	2990	2990	2990	2990	0
321	20241220	154900	95911840	2990	2990	2990	2990	0
322	20241220	154800	95911840	2990	2990	2990	2990	0
323	20241220	154700	95911840	2990	2990	2990	2990	0
324	20241220	154600	95911840	2990	2990	2990	2990	0
325	20241220	154500	95911840	2990	2990	2990	2990	0
326	20241220	154400	95911840	2990	2990	2990	2990	0
327	20241220	154300	95911840	2990	2990	2990	2990	0
328	20241220	154200	95911840	2990	2990	2990	2990	0
329	20241220	154100	95911840	2990	2990	2990	2990	0
330	20241220	154000	95911840	2990	2990	2990	2990	0
331	20241220	153900	95911840	2990	2990	2990	2990	0
332	20241220	153800	95911840	2990	2990	2990	2990	136
333	20241220	153700	95911840	2990	2990	2990	2990	0
334	20241220	153600	95911840	2990	2990	2990	2990	0
335	20241220	153500	95911840	2990	2990	2990	2990	0
336	20241220	153400	95911840	2990	2990	2990	2990	0
337	20241220	153300	95911840	2990	2990	2990	2990	0
338	20241220	153200	95911840	2990	2990	2990	2990	0
339	20241220	153100	95911840	2990	2990	2990	2990	0
340	20241220	153000	95911840	2990	2990	2990	2990	136
341	20241220	152900	95505200	2990	2990	2990	2990	0
342	20241220	152800	95505200	2990	2990	2990	2990	0
343	20241220	152700	95505200	2990	2990	2990	2990	0
344	20241220	152600	95505200	2990	2990	2990	2990	0
345	20241220	152500	95505200	2990	2990	2990	2990	0
346	20241220	152400	95505200	2990	2990	2990	2990	0
347	20241220	152300	95505200	2990	2990	2990	2990	0
348	20241220	152200	95505200	2990	2990	2990	2990	0
349	20241220	152100	95505200	2990	2990	2990	2990	0
350	20241220	152000	95505200	2990	2990	2990	2990	0
351	20241220	151900	95505200	2990	2990	2990	2990	60
352	20241220	151800	95325800	2985	2985	2985	2985	379
353	20241220	151700	94194485	2990	2990	2990	2990	436
354	20241220	151600	92890845	2990	2990	2990	2990	0
355	20241220	151500	92890845	2990	2990	2990	2990	50
356	20241220	151400	92741345	2995	2995	2995	2995	12
357	20241220	151300	92705405	2995	2995	2995	2995	0
358	20241220	151200	92705405	2995	2995	2995	2995	65
359	20241220	151100	92510730	2995	2995	2995	2995	0
360	20241220	151000	92510730	2995	2995	2995	2995	3
361	20241220	150900	92501745	2990	2990	2990	2990	0
362	20241220	150800	92501745	2990	2990	2990	2990	25
363	20241220	150700	92426995	2990	2990	2990	2990	0
364	20241220	150600	92426995	2990	2985	2990	2985	8786
365	20241220	150500	66156880	3000	3000	3000	3000	113
366	20241220	150400	65817880	3000	3000	3000	3000	350
367	20241220	150300	64767880	3000	3000	3000	3000	0
368	20241220	150200	64767880	3000	3000	3000	3000	167
369	20241220	150100	64266880	2990	2990	2990	2990	0
370	20241220	150000	64266880	2990	2990	2990	2990	147
371	20241220	145900	63827350	3000	3000	3000	3000	0
372	20241220	145800	63827350	3000	3000	3000	3000	0
373	20241220	145700	63827350	3000	3000	3000	3000	0
374	20241220	145600	63827350	3000	3000	3000	3000	12
375	20241220	145500	63791350	3000	3000	3000	3000	0
376	20241220	145400	63791350	3000	3000	3000	3000	0
377	20241220	145300	63791350	3000	3000	3000	3000	2
378	20241220	145200	63785350	3000	3000	3000	3000	0
379	20241220	145100	63785350	3000	3000	3000	3000	0
380	20241220	145000	63785350	3000	3000	3000	3000	0
381	20241220	144900	63785350	3000	3000	3000	3000	167
382	20241220	144800	63284350	3000	3000	3000	3000	1
383	20241220	144700	63281350	2995	2995	2995	2995	0
384	20241220	144600	63281350	2995	2995	2995	2995	276
385	20241220	144500	62454730	2995	2995	2995	2995	1
386	20241220	144400	62451735	2990	2995	2995	2990	13
387	20241220	144300	62412860	2995	2995	2995	2995	2
388	20241220	144200	62406870	2995	2995	2995	2995	0
389	20241220	144100	62406870	2995	2995	2995	2995	0
390	20241220	144000	62406870	2995	2995	2995	2995	0
391	20241220	143900	62406870	2995	2995	2995	2995	56
392	20241220	143800	62239150	2990	2990	2990	2990	0
393	20241220	143700	62239150	2990	2990	2990	2990	50
394	20241220	143600	62089650	2980	2980	2980	2980	0
395	20241220	143500	62089650	2980	2980	2980	2980	0
396	20241220	143400	62089650	2980	2980	2980	2980	0
397	20241220	143300	62089650	2980	2980	2980	2980	0
398	20241220	143200	62089650	2980	2980	2980	2980	0
399	20241220	143100	62089650	2980	2980	2980	2980	0
400	20241220	143000	62089650	2980	2980	2980	2980	56
401	20241220	142900	61922770	2980	2980	2980	2980	0
402	20241220	142800	61922770	2980	2980	2980	2980	0
403	20241220	142700	61922770	2980	2980	2980	2980	0
404	20241220	142600	61922770	2980	2995	2995	2980	647
405	20241220	142500	59989400	3000	3000	3000	3000	4
406	20241220	142400	59977400	3000	3000	3000	3000	5
407	20241220	142300	59962400	3000	3000	3000	3000	0
408	20241220	142200	59962400	3000	3000	3000	3000	0
409	20241220	142100	59962400	3000	3000	3000	3000	0
410	20241220	142000	59962400	3000	3000	3000	3000	0
411	20241220	141900	59962400	3000	3000	3000	3000	0
412	20241220	141800	59962400	3000	3000	3000	3000	3
413	20241220	141700	59953400	3000	3000	3000	3000	0
414	20241220	141600	59953400	3000	3000	3000	3000	15
415	20241220	141500	59908400	3000	3000	3000	3000	0
416	20241220	141400	59908400	3000	3000	3000	3000	1
417	20241220	141300	59905400	3000	3000	3000	3000	1
418	20241220	141200	59902400	2995	2995	2995	2995	0
419	20241220	141100	59902400	2995	2995	2995	2995	0
420	20241220	141000	59902400	2995	2995	2995	2995	0
421	20241220	140900	59902400	2995	2995	2995	2995	9
422	20241220	140800	59875445	3000	3000	3000	3000	0
423	20241220	140700	59875445	3000	3000	3000	3000	1
424	20241220	140600	59872445	2995	2995	2995	2995	330
425	20241220	140500	58884095	3005	3005	3005	3005	0
426	20241220	140400	58884095	3005	3005	3005	3005	0
427	20241220	140300	58884095	3005	2995	3005	2995	18
428	20241220	140200	58830175	3005	3005	3005	3005	0
429	20241220	140100	58830175	3005	3005	3005	3005	1
430	20241220	140000	58827170	2995	2995	2995	2995	0
431	20241220	135900	58827170	2995	2995	2995	2995	0
432	20241220	135800	58827170	2995	2995	2995	2995	0
433	20241220	135700	58827170	2995	2995	2995	2995	6
434	20241220	135600	58809200	3005	3005	3005	3005	0
435	20241220	135500	58809200	3005	3005	3005	3005	0
436	20241220	135400	58809200	3005	3005	3005	3005	0
437	20241220	135300	58809200	3005	3005	3005	3005	0
438	20241220	135200	58809200	3005	3005	3005	3005	0
439	20241220	135100	58809200	3005	3005	3005	3005	0
440	20241220	135000	58809200	3005	3005	3005	3005	0
441	20241220	134900	58809200	3005	3005	3005	3005	0
442	20241220	134800	58809200	3005	3005	3005	3005	0
443	20241220	134700	58809200	3005	3005	3005	3005	0
444	20241220	134600	58809200	3005	3005	3005	3005	0
445	20241220	134500	58809200	3005	3005	3005	3005	0
446	20241220	134400	58809200	3005	3005	3005	3005	0
447	20241220	134300	58809200	3005	3005	3005	3005	0
448	20241220	134200	58809200	3005	3005	3005	3005	0
449	20241220	134100	58809200	3005	3005	3005	3005	0
450	20241220	134000	58809200	3005	3005	3005	3005	0
451	20241220	133900	58809200	3005	3000	3005	3000	167
452	20241220	133800	58308195	3005	3005	3005	3005	0
453	20241220	133700	58308195	3005	3005	3005	3005	0
454	20241220	133600	58308195	3005	3005	3005	3005	0
455	20241220	133500	58308195	3005	3005	3005	3005	0
456	20241220	133400	58308195	3005	3005	3005	3005	0
457	20241220	133300	58308195	3005	3005	3005	3005	0
458	20241220	133200	58308195	3005	3005	3005	3005	4
459	20241220	133100	58296175	3005	3005	3005	3005	0
460	20241220	133000	58296175	3005	3005	3005	3005	1
461	20241220	132900	58293170	2985	2985	2985	2985	0
462	20241220	132800	58293170	2985	2985	2985	2985	16
463	20241220	132700	58245410	2980	2980	2980	2980	0
464	20241220	132600	58245410	2980	2980	2980	2980	21
465	20241220	132500	58182830	2985	2985	2985	2985	13
466	20241220	132400	58144025	2985	2985	2985	2985	1
467	20241220	132300	58141040	2980	2980	2980	2980	0
468	20241220	132200	58141040	2980	2980	2980	2980	933
469	20241220	132100	55360700	2985	2985	2985	2985	275
470	20241220	132000	54539825	2990	2995	2995	2990	2596
471	20241220	131900	46770725	3005	3005	3005	3005	0
472	20241220	131800	46770725	3005	3005	3005	3005	0
473	20241220	131700	46770725	3005	3005	3005	3005	0
474	20241220	131600	46770725	3005	3005	3005	3005	0
475	20241220	131500	46770725	3005	3005	3005	3005	0
476	20241220	131400	46770725	3005	3005	3005	3005	0
477	20241220	131300	46770725	3005	3005	3005	3005	0
478	20241220	131200	46770725	3005	3005	3005	3005	1
479	20241220	131100	46767720	3005	3005	3005	3005	0
480	20241220	131000	46767720	3005	3005	3005	3005	0
481	20241220	130900	46767720	3005	2995	3005	2995	34
482	20241220	130800	46665880	3005	3005	3005	3005	0
483	20241220	130700	46665880	3005	3005	3005	3005	1
484	20241220	130600	46662875	3005	3005	3005	3005	0
485	20241220	130500	46662875	3005	3005	3005	3005	0
486	20241220	130400	46662875	3005	3005	3005	3005	0
487	20241220	130300	46662875	3005	3005	3005	3005	0
488	20241220	130200	46662875	3005	2995	3005	2995	503
489	20241220	130100	45156380	3005	3005	3005	3005	0
490	20241220	130000	45156380	3005	3005	3005	3005	0
491	20241220	125900	45156380	3005	3005	3005	3005	0
492	20241220	125800	45156380	3005	3005	3005	3005	0
493	20241220	125700	45156380	3005	3005	3005	3005	0
494	20241220	125600	45156380	3005	3005	3005	3005	0
495	20241220	125500	45156380	3005	3005	3005	3005	0
496	20241220	125400	45156380	3005	3005	3005	3005	0
497	20241220	125300	45156380	3005	3005	3005	3005	1
498	20241220	125200	45153375	2990	2990	2990	2990	0
499	20241220	125100	45153375	2990	2990	2990	2990	0
500	20241220	125000	45153375	2990	2990	2990	2990	20
501	20241220	124900	45093575	2990	3000	3000	2990	924
502	20241220	124800	42325710	3005	3005	3005	3005	10
503	20241220	124700	42295660	3005	3005	3005	3005	0
504	20241220	124600	42295660	3005	3005	3005	3005	0
505	20241220	124500	42295660	3005	3005	3005	3005	0
506	20241220	124400	42295660	3005	3005	3005	3005	0
507	20241220	124300	42295660	3005	3005	3005	3005	0
508	20241220	124200	42295660	3005	3005	3005	3005	0
509	20241220	124100	42295660	3005	3005	3005	3005	0
510	20241220	124000	42295660	3005	3005	3005	3005	0
511	20241220	123900	42295660	3005	3005	3005	3005	5
512	20241220	123800	42280635	3005	3005	3005	3005	0
513	20241220	123700	42280635	3005	3005	3005	3005	0
514	20241220	123600	42280635	3005	3005	3005	3005	0
515	20241220	123500	42280635	3005	3005	3005	3005	0
516	20241220	123400	42280635	3005	3005	3005	3005	26
517	20241220	123300	42202505	3020	3020	3020	3020	0
518	20241220	123200	42202505	3020	3020	3020	3020	2
519	20241220	123100	42196465	3025	3025	3025	3025	0
520	20241220	123000	42196465	3025	3025	3025	3025	0
521	20241220	122900	42196465	3025	3025	3025	3025	0
522	20241220	122800	42196465	3025	3025	3025	3025	0
523	20241220	122700	42196465	3025	3025	3025	3025	0
524	20241220	122600	42196465	3025	3025	3025	3025	0
525	20241220	122500	42196465	3025	3025	3025	3025	0
526	20241220	122400	42196465	3025	3025	3025	3025	0
527	20241220	122300	42196465	3025	3025	3025	3025	0
528	20241220	122200	42196465	3025	3025	3025	3025	33
529	20241220	122100	42096640	3000	3000	3000	3000	0
530	20241220	122000	42096640	3000	3000	3000	3000	0
531	20241220	121900	42096640	3000	3000	3000	3000	0
532	20241220	121800	42096640	3000	3000	3000	3000	0
533	20241220	121700	42096640	3000	3000	3000	3000	0
534	20241220	121600	42096640	3000	3000	3000	3000	0
535	20241220	121500	42096640	3000	3000	3000	3000	0
536	20241220	121400	42096640	3000	3000	3000	3000	0
537	20241220	121300	42096640	3000	3000	3000	3000	0
538	20241220	121200	42096640	3000	3000	3000	3000	0
539	20241220	121100	42096640	3000	3000	3000	3000	0
540	20241220	121000	42096640	3000	3000	3000	3000	36
541	20241220	120900	41988640	3000	3000	3000	3000	0
542	20241220	120800	41988640	3000	3000	3000	3000	164
543	20241220	120700	41496640	3000	3000	3000	3000	0
544	20241220	120600	41496640	3000	3000	3000	3000	800
545	20241220	120500	39096640	3000	3005	3005	3000	833
546	20241220	120400	36593710	3005	3005	3005	3005	20
547	20241220	120300	36533610	3005	3005	3005	3005	50
548	20241220	120200	36383360	3005	3020	3020	3005	145
549	20241220	120100	35946955	3035	3035	3035	3035	0
550	20241220	120000	35946955	3035	3035	3035	3035	0
551	20241220	115900	35946955	3035	3035	3035	3035	0
552	20241220	115800	35946955	3035	3035	3035	3035	0
553	20241220	115700	35946955	3035	3035	3035	3035	0
554	20241220	115600	35946955	3035	3035	3035	3035	0
555	20241220	115500	35946955	3035	3035	3035	3035	0
556	20241220	115400	35946955	3035	3035	3035	3035	0
557	20241220	115300	35946955	3035	3035	3035	3035	0
558	20241220	115200	35946955	3035	3035	3035	3035	1
559	20241220	115100	35943920	3025	3025	3025	3025	160
560	20241220	115000	35459920	3005	3005	3005	3005	0
561	20241220	114900	35459920	3005	3005	3005	3005	0
562	20241220	114800	35459920	3005	3005	3005	3005	0
563	20241220	114700	35459920	3005	3005	3005	3005	0
564	20241220	114600	35459920	3005	3005	3005	3005	0
565	20241220	114500	35459920	3005	3005	3005	3005	379
566	20241220	114400	34321025	3005	3010	3010	3005	151
567	20241220	114300	33867135	3005	3005	3005	3005	0
568	20241220	114200	33867135	3005	3010	3010	3005	400
569	20241220	114100	32664410	3020	3020	3020	3020	20
570	20241220	114000	32604010	3035	3035	3035	3035	0
571	20241220	113900	32604010	3035	3035	3035	3035	0
572	20241220	113800	32604010	3035	3035	3035	3035	0
573	20241220	113700	32604010	3035	3035	3035	3035	0
574	20241220	113600	32604010	3035	3035	3035	3035	0
575	20241220	113500	32604010	3035	3035	3035	3035	0
576	20241220	113400	32604010	3035	3035	3035	3035	0
577	20241220	113300	32604010	3035	3035	3035	3035	20
578	20241220	113200	32543310	3035	3035	3035	3035	0
579	20241220	113100	32543310	3035	3035	3035	3035	0
580	20241220	113000	32543310	3035	3035	3035	3035	0
581	20241220	112900	32543310	3035	3035	3035	3035	0
582	20241220	112800	32543310	3035	3035	3035	3035	1
583	20241220	112700	32540275	3035	3035	3035	3035	0
584	20241220	112600	32540275	3035	3035	3035	3035	0
585	20241220	112500	32540275	3035	3035	3035	3035	1
586	20241220	112400	32537240	3035	3035	3035	3035	21
587	20241220	112300	32473505	3035	3035	3035	3035	0
588	20241220	112200	32473505	3035	3035	3035	3035	0
589	20241220	112100	32473505	3035	3035	3035	3035	0
590	20241220	112000	32473505	3035	3035	3035	3035	0
591	20241220	111900	32473505	3035	3035	3035	3035	0
592	20241220	111800	32473505	3035	3035	3035	3035	0
593	20241220	111700	32473505	3035	3035	3035	3035	0
594	20241220	111600	32473505	3035	3035	3035	3035	0
595	20241220	111500	32473505	3035	3035	3035	3035	30
596	20241220	111400	32382455	3035	3035	3035	3035	35
597	20241220	111300	32276230	3035	3035	3035	3035	0
598	20241220	111200	32276230	3035	3010	3035	3005	110
599	20241220	111100	31945215	3035	3010	3035	3010	610
600	20241220	111000	30108865	3035	3035	3035	3035	0
601	20241220	110900	30108865	3035	3035	3035	3035	0
602	20241220	110800	30108865	3035	3035	3035	3035	10
603	20241220	110700	30078515	3010	3010	3010	3010	0
604	20241220	110600	30078515	3010	3010	3010	3010	0
605	20241220	110500	30078515	3010	3010	3010	3010	100
606	20241220	110400	29777515	3010	3010	3010	3010	0
607	20241220	110300	29777515	3010	3030	3030	3010	500
608	20241220	110200	28268630	3030	3030	3030	3030	173
609	20241220	110100	27744440	3035	3035	3035	3035	74
610	20241220	110000	27519850	3060	3060	3060	3060	0
611	20241220	105900	27519850	3060	3050	3060	3040	1878
612	20241220	105800	21810520	3060	3060	3060	3060	0
613	20241220	105700	21810520	3060	3060	3060	3060	0
614	20241220	105600	21810520	3060	3055	3060	3055	20
615	20241220	105500	21749370	3040	3040	3040	3040	121
616	20241220	105400	21381530	3045	3045	3045	3045	0
617	20241220	105300	21381530	3045	3050	3050	3045	49
618	20241220	105200	21232295	3050	3050	3050	3050	0
619	20241220	105100	21232295	3050	3050	3050	3050	0
620	20241220	105000	21232295	3050	3050	3050	3050	0
621	20241220	104900	21232295	3050	3050	3050	3050	0
622	20241220	104800	21232295	3050	3050	3050	3050	2
623	20241220	104700	21226195	3050	3050	3050	3050	20
624	20241220	104600	21165195	3060	3060	3060	3060	0
625	20241220	104500	21165195	3060	3060	3060	3060	0
626	20241220	104400	21165195	3060	3060	3060	3060	0
627	20241220	104300	21165195	3060	3060	3060	3060	0
628	20241220	104200	21165195	3060	3060	3060	3060	0
629	20241220	104100	21165195	3060	3060	3060	3060	0
630	20241220	104000	21165195	3060	3060	3060	3060	0
631	20241220	103900	21165195	3060	3055	3060	3055	20
632	20241220	103800	21104050	3055	3055	3055	3055	0
633	20241220	103700	21104050	3055	3055	3055	3055	1
634	20241220	103600	21100995	3050	3050	3050	3050	20
635	20241220	103500	21039995	3060	3060	3060	3060	0
636	20241220	103400	21039995	3060	3060	3060	3060	0
637	20241220	103300	21039995	3060	3060	3060	3060	0
638	20241220	103200	21039995	3060	3060	3060	3060	0
639	20241220	103100	21039995	3060	3060	3060	3060	0
640	20241220	103000	21039995	3060	3060	3060	3060	0
641	20241220	102900	21039995	3060	3060	3060	3060	0
642	20241220	102800	21039995	3060	3060	3060	3060	0
643	20241220	102700	21039995	3060	3060	3060	3060	0
644	20241220	102600	21039995	3060	3060	3060	3060	5
645	20241220	102500	21024695	3050	3050	3050	3050	0
646	20241220	102400	21024695	3050	3050	3050	3050	0
647	20241220	102300	21024695	3050	3050	3050	3050	0
648	20241220	102200	21024695	3050	3050	3050	3050	0
649	20241220	102100	21024695	3050	3050	3050	3050	77
650	20241220	102000	20789845	3060	3060	3060	3060	0
651	20241220	101900	20789845	3060	3060	3060	3060	2
652	20241220	101800	20783725	3060	3060	3060	3060	3
653	20241220	101700	20774545	3055	3055	3055	3055	0
654	20241220	101600	20774545	3055	3055	3055	3055	0
655	20241220	101500	20774545	3055	3055	3055	3055	0
656	20241220	101400	20774545	3055	3055	3055	3055	96
657	20241220	101300	20481265	3060	3060	3060	3060	89
658	20241220	101200	20208925	3060	3060	3060	3060	0
659	20241220	101100	20208925	3060	3060	3060	3060	0
660	20241220	101000	20208925	3060	3060	3060	3060	0
661	20241220	100900	20208925	3060	3060	3060	3060	0
662	20241220	100800	20208925	3060	3070	3070	3060	219
663	20241220	100700	19536855	3075	3075	3075	3075	0
664	20241220	100600	19536855	3075	3075	3075	3075	0
665	20241220	100500	19536855	3075	3065	3075	3065	30
666	20241220	100400	19444790	3065	3055	3065	3050	31
667	20241220	100300	19349960	3060	3060	3060	3060	0
668	20241220	100200	19349960	3060	3060	3060	3060	28
669	20241220	100100	19264280	3035	3035	3035	3035	0
670	20241220	100000	19264280	3035	3035	3035	3035	0
671	20241220	095900	19264280	3035	3035	3035	3035	1
672	20241220	095800	19261245	3035	3035	3035	3035	0
673	20241220	095700	19261245	3035	3035	3035	3035	3
674	20241220	095600	19252140	3065	3065	3065	3065	2
675	20241220	095500	19246010	3065	3065	3065	3065	0
676	20241220	095400	19246010	3065	3070	3070	3065	20
677	20241220	095300	19184660	3065	3065	3065	3065	0
678	20241220	095200	19184660	3065	3065	3065	3065	0
679	20241220	095100	19184660	3065	3065	3065	3065	0
680	20241220	095000	19184660	3065	3065	3065	3065	1
681	20241220	094900	19181595	3070	3040	3070	3040	10
682	20241220	094800	19151075	3025	3025	3025	3025	0
683	20241220	094700	19151075	3025	3025	3025	3025	0
684	20241220	094600	19151075	3025	3025	3025	3025	79
685	20241220	094500	18912100	3040	3040	3040	3040	2
686	20241220	094400	18906020	3055	3055	3055	3055	0
687	20241220	094300	18906020	3055	3055	3055	3055	10
688	20241220	094200	18875470	3055	3055	3055	3055	1
689	20241220	094100	18872415	3055	3055	3055	3055	1
690	20241220	094000	18869360	3055	3040	3055	3040	20
691	20241220	093900	18808545	3040	3040	3040	3040	0
692	20241220	093800	18808545	3040	3040	3040	3040	0
693	20241220	093700	18808545	3040	3040	3040	3040	10
694	20241220	093600	18778145	3015	3015	3015	3015	0
695	20241220	093500	18778145	3015	3015	3015	3015	0
696	20241220	093400	18778145	3015	3020	3020	3015	930
697	20241220	093300	15974165	3015	3015	3015	3015	0
698	20241220	093200	15974165	3015	3025	3025	3015	3
699	20241220	093100	15965110	3020	3025	3025	3020	292
700	20241220	093000	15083065	3050	3050	3050	3050	13
701	20241220	092900	15043415	3055	3055	3055	3055	0
702	20241220	092800	15043415	3055	3055	3055	3055	0
703	20241220	092700	15043415	3055	3055	3055	3055	4
704	20241220	092600	15031195	3055	3055	3055	3055	0
705	20241220	092500	15031195	3055	3055	3055	3055	0
706	20241220	092400	15031195	3055	3055	3055	3055	0
707	20241220	092300	15031195	3055	3055	3055	3055	0
708	20241220	092200	15031195	3055	3055	3055	3055	0
709	20241220	092100	15031195	3055	3055	3055	3055	10
710	20241220	092000	15000645	3025	3025	3025	3025	310
711	20241220	091900	14062895	3025	3025	3025	3025	0
712	20241220	091800	14062895	3025	3025	3025	3025	0
713	20241220	091700	14062895	3025	3025	3025	3025	0
714	20241220	091600	14062895	3025	3025	3025	3025	29
715	20241220	091500	13975170	3020	3025	3025	3020	378
716	20241220	091400	12831755	3025	3030	3030	3025	407
717	20241220	091300	11599985	3030	3030	3030	3030	0
718	20241220	091200	11599985	3030	3030	3030	3030	226
719	20241220	091100	10915205	3030	3030	3030	3030	700
720	20241220	091000	8794205	3035	3035	3035	3035	0
721	20241220	090900	8794205	3035	3040	3040	3035	217
722	20241220	090800	8135055	3075	3045	3075	3045	56
723	20241220	090700	7964235	3080	3080	3080	3080	16
724	20241220	090600	7914955	3080	3050	3085	3050	108
725	20241220	090500	7584705	3090	3090	3090	3090	10
726	20241220	090400	7553805	3050	3075	3075	3050	1112
727	20241220	090300	4154305	3075	3075	3075	3075	0
728	20241220	090200	4154305	3075	3115	3115	3075	48
729	20241220	090100	4006190	3070	3070	3070	3070	0
730	20241220	090000	4006190	3070	3065	3070	3065	1305