KissMeData/318020/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211500	18647560	2930	2930	2930	2930	321
3	20241220	211400	18647560	2930	2930	2930	2930	0
4	20241220	211300	18647560	2930	2930	2930	2930	0
5	20241220	211200	18647560	2930	2930	2930	2930	0
6	20241220	211100	18647560	2930	2930	2930	2930	0
7	20241220	211000	18647560	2930	2930	2930	2930	0
8	20241220	210900	18647560	2930	2930	2930	2930	0
9	20241220	210800	18647560	2930	2930	2930	2930	0
10	20241220	210700	18647560	2930	2930	2930	2930	0
11	20241220	210600	18647560	2930	2930	2930	2930	0
12	20241220	210500	18647560	2930	2930	2930	2930	0
13	20241220	210400	18647560	2930	2930	2930	2930	0
14	20241220	210300	18647560	2930	2930	2930	2930	0
15	20241220	210200	18647560	2930	2930	2930	2930	0
16	20241220	210100	18647560	2930	2930	2930	2930	0
17	20241220	210000	18647560	2930	2930	2930	2930	0
18	20241220	205900	18647560	2930	2930	2930	2930	0
19	20241220	205800	18647560	2930	2930	2930	2930	0
20	20241220	205700	18647560	2930	2930	2930	2930	0
21	20241220	205600	18647560	2930	2930	2930	2930	0
22	20241220	205500	18647560	2930	2930	2930	2930	0
23	20241220	205400	18647560	2930	2930	2930	2930	0
24	20241220	205300	18647560	2930	2930	2930	2930	0
25	20241220	205200	18647560	2930	2930	2930	2930	0
26	20241220	205100	18647560	2930	2930	2930	2930	0
27	20241220	205000	18647560	2930	2930	2930	2930	0
28	20241220	204900	18647560	2930	2930	2930	2930	0
29	20241220	204800	18647560	2930	2930	2930	2930	0
30	20241220	204700	18647560	2930	2930	2930	2930	0
31	20241220	204600	18647560	2930	2930	2930	2930	0
32	20241220	204500	18647560	2930	2930	2930	2930	321
33	20241220	204400	18647560	2930	2930	2930	2930	0
34	20241220	204300	18647560	2930	2930	2930	2930	0
35	20241220	204200	18647560	2930	2930	2930	2930	0
36	20241220	204100	18647560	2930	2930	2930	2930	0
37	20241220	204000	18647560	2930	2930	2930	2930	0
38	20241220	203900	18647560	2930	2930	2930	2930	0
39	20241220	203800	18647560	2930	2930	2930	2930	0
40	20241220	203700	18647560	2930	2930	2930	2930	0
41	20241220	203600	18647560	2930	2930	2930	2930	0
42	20241220	203500	18647560	2930	2930	2930	2930	0
43	20241220	203400	18647560	2930	2930	2930	2930	0
44	20241220	203300	18647560	2930	2930	2930	2930	0
45	20241220	203200	18647560	2930	2930	2930	2930	0
46	20241220	203100	18647560	2930	2930	2930	2930	0
47	20241220	203000	18647560	2930	2930	2930	2930	0
48	20241220	202900	18647560	2930	2930	2930	2930	0
49	20241220	202800	18647560	2930	2930	2930	2930	0
50	20241220	202700	18647560	2930	2930	2930	2930	0
51	20241220	202600	18647560	2930	2930	2930	2930	0
52	20241220	202500	18647560	2930	2930	2930	2930	0
53	20241220	202400	18647560	2930	2930	2930	2930	0
54	20241220	202300	18647560	2930	2930	2930	2930	0
55	20241220	202200	18647560	2930	2930	2930	2930	0
56	20241220	202100	18647560	2930	2930	2930	2930	0
57	20241220	202000	18647560	2930	2930	2930	2930	0
58	20241220	201900	18647560	2930	2930	2930	2930	0
59	20241220	201800	18647560	2930	2930	2930	2930	0
60	20241220	201700	18647560	2930	2930	2930	2930	0
61	20241220	201600	18647560	2930	2930	2930	2930	0
62	20241220	201500	18647560	2930	2930	2930	2930	321
63	20241220	201400	18647560	2930	2930	2930	2930	0
64	20241220	201300	18647560	2930	2930	2930	2930	0
65	20241220	201200	18647560	2930	2930	2930	2930	0
66	20241220	201100	18647560	2930	2930	2930	2930	0
67	20241220	201000	18647560	2930	2930	2930	2930	0
68	20241220	200900	18647560	2930	2930	2930	2930	0
69	20241220	200800	18647560	2930	2930	2930	2930	0
70	20241220	200700	18647560	2930	2930	2930	2930	0
71	20241220	200600	18647560	2930	2930	2930	2930	0
72	20241220	200500	18647560	2930	2930	2930	2930	0
73	20241220	200400	18647560	2930	2930	2930	2930	0
74	20241220	200300	18647560	2930	2930	2930	2930	0
75	20241220	200200	18647560	2930	2930	2930	2930	0
76	20241220	200100	18647560	2930	2930	2930	2930	0
77	20241220	200000	18647560	2930	2930	2930	2930	0
78	20241220	195900	18647560	2930	2930	2930	2930	0
79	20241220	195800	18647560	2930	2930	2930	2930	0
80	20241220	195700	18647560	2930	2930	2930	2930	0
81	20241220	195600	18647560	2930	2930	2930	2930	0
82	20241220	195500	18647560	2930	2930	2930	2930	0
83	20241220	195400	18647560	2930	2930	2930	2930	0
84	20241220	195300	18647560	2930	2930	2930	2930	0
85	20241220	195200	18647560	2930	2930	2930	2930	0
86	20241220	195100	18647560	2930	2930	2930	2930	0
87	20241220	195000	18647560	2930	2930	2930	2930	0
88	20241220	194900	18647560	2930	2930	2930	2930	0
89	20241220	194800	18647560	2930	2930	2930	2930	0
90	20241220	194700	18647560	2930	2930	2930	2930	0
91	20241220	194600	18647560	2930	2930	2930	2930	0
92	20241220	194500	18647560	2930	2930	2930	2930	321
93	20241220	194400	18647560	2930	2930	2930	2930	0
94	20241220	194300	18647560	2930	2930	2930	2930	0
95	20241220	194200	18647560	2930	2930	2930	2930	0
96	20241220	194100	18647560	2930	2930	2930	2930	0
97	20241220	194000	18647560	2930	2930	2930	2930	0
98	20241220	193900	18647560	2930	2930	2930	2930	0
99	20241220	193800	18647560	2930	2930	2930	2930	0
100	20241220	193700	18647560	2930	2930	2930	2930	0
101	20241220	193600	18647560	2930	2930	2930	2930	0
102	20241220	193500	18647560	2930	2930	2930	2930	0
103	20241220	193400	18647560	2930	2930	2930	2930	0
104	20241220	193300	18647560	2930	2930	2930	2930	0
105	20241220	193200	18647560	2930	2930	2930	2930	0
106	20241220	193100	18647560	2930	2930	2930	2930	0
107	20241220	193000	18647560	2930	2930	2930	2930	0
108	20241220	192900	18647560	2930	2930	2930	2930	0
109	20241220	192800	18647560	2930	2930	2930	2930	0
110	20241220	192700	18647560	2930	2930	2930	2930	0
111	20241220	192600	18647560	2930	2930	2930	2930	0
112	20241220	192500	18647560	2930	2930	2930	2930	0
113	20241220	192400	18647560	2930	2930	2930	2930	0
114	20241220	192300	18647560	2930	2930	2930	2930	0
115	20241220	192200	18647560	2930	2930	2930	2930	0
116	20241220	192100	18647560	2930	2930	2930	2930	0
117	20241220	192000	18647560	2930	2930	2930	2930	0
118	20241220	191900	18647560	2930	2930	2930	2930	0
119	20241220	191800	18647560	2930	2930	2930	2930	0
120	20241220	191700	18647560	2930	2930	2930	2930	0
121	20241220	191600	18647560	2930	2930	2930	2930	0
122	20241220	191500	18647560	2930	2930	2930	2930	321
123	20241220	191400	18647560	2930	2930	2930	2930	0
124	20241220	191300	18647560	2930	2930	2930	2930	0
125	20241220	191200	18647560	2930	2930	2930	2930	0
126	20241220	191100	18647560	2930	2930	2930	2930	0
127	20241220	191000	18647560	2930	2930	2930	2930	0
128	20241220	190900	18647560	2930	2930	2930	2930	0
129	20241220	190800	18647560	2930	2930	2930	2930	0
130	20241220	190700	18647560	2930	2930	2930	2930	0
131	20241220	190600	18647560	2930	2930	2930	2930	0
132	20241220	190500	18647560	2930	2930	2930	2930	0
133	20241220	190400	18647560	2930	2930	2930	2930	0
134	20241220	190300	18647560	2930	2930	2930	2930	0
135	20241220	190200	18647560	2930	2930	2930	2930	0
136	20241220	190100	18647560	2930	2930	2930	2930	0
137	20241220	190000	18647560	2930	2930	2930	2930	0
138	20241220	185900	18647560	2930	2930	2930	2930	0
139	20241220	185800	18647560	2930	2930	2930	2930	0
140	20241220	185700	18647560	2930	2930	2930	2930	0
141	20241220	185600	18647560	2930	2930	2930	2930	0
142	20241220	185500	18647560	2930	2930	2930	2930	0
143	20241220	185400	18647560	2930	2930	2930	2930	0
144	20241220	185300	18647560	2930	2930	2930	2930	0
145	20241220	185200	18647560	2930	2930	2930	2930	0
146	20241220	185100	18647560	2930	2930	2930	2930	0
147	20241220	185000	18647560	2930	2930	2930	2930	0
148	20241220	184900	18647560	2930	2930	2930	2930	0
149	20241220	184800	18647560	2930	2930	2930	2930	0
150	20241220	184700	18647560	2930	2930	2930	2930	0
151	20241220	184600	18647560	2930	2930	2930	2930	0
152	20241220	184500	18647560	2930	2930	2930	2930	321
153	20241220	184400	18647560	2930	2930	2930	2930	0
154	20241220	184300	18647560	2930	2930	2930	2930	0
155	20241220	184200	18647560	2930	2930	2930	2930	0
156	20241220	184100	18647560	2930	2930	2930	2930	0
157	20241220	184000	18647560	2930	2930	2930	2930	0
158	20241220	183900	18647560	2930	2930	2930	2930	0
159	20241220	183800	18647560	2930	2930	2930	2930	0
160	20241220	183700	18647560	2930	2930	2930	2930	0
161	20241220	183600	18647560	2930	2930	2930	2930	0
162	20241220	183500	18647560	2930	2930	2930	2930	0
163	20241220	183400	18647560	2930	2930	2930	2930	0
164	20241220	183300	18647560	2930	2930	2930	2930	0
165	20241220	183200	18647560	2930	2930	2930	2930	0
166	20241220	183100	18647560	2930	2930	2930	2930	0
167	20241220	183000	18647560	2930	2930	2930	2930	0
168	20241220	182900	18647560	2930	2930	2930	2930	0
169	20241220	182800	18647560	2930	2930	2930	2930	0
170	20241220	182700	18647560	2930	2930	2930	2930	0
171	20241220	182600	18647560	2930	2930	2930	2930	0
172	20241220	182500	18647560	2930	2930	2930	2930	0
173	20241220	182400	18647560	2930	2930	2930	2930	0
174	20241220	182300	18647560	2930	2930	2930	2930	0
175	20241220	182200	18647560	2930	2930	2930	2930	0
176	20241220	182100	18647560	2930	2930	2930	2930	0
177	20241220	182000	18647560	2930	2930	2930	2930	0
178	20241220	181900	18647560	2930	2930	2930	2930	0
179	20241220	181800	18647560	2930	2930	2930	2930	0
180	20241220	181700	18647560	2930	2930	2930	2930	0
181	20241220	181600	18647560	2930	2930	2930	2930	0
182	20241220	181500	18647560	2930	2930	2930	2930	321
183	20241220	181400	18647560	2930	2930	2930	2930	0
184	20241220	181300	18647560	2930	2930	2930	2930	0
185	20241220	181200	18647560	2930	2930	2930	2930	0
186	20241220	181100	18647560	2930	2930	2930	2930	0
187	20241220	181000	18647560	2930	2930	2930	2930	0
188	20241220	180900	18647560	2930	2930	2930	2930	0
189	20241220	180800	18647560	2930	2930	2930	2930	0
190	20241220	180700	18647560	2930	2930	2930	2930	0
191	20241220	180600	18647560	2930	2930	2930	2930	0
192	20241220	180500	18647560	2930	2930	2930	2930	0
193	20241220	180400	18647560	2930	2930	2930	2930	0
194	20241220	180300	18647560	2930	2930	2930	2930	0
195	20241220	180200	18647560	2930	2930	2930	2930	0
196	20241220	180100	18647560	2930	2930	2930	2930	0
197	20241220	180000	18647560	2930	2930	2930	2930	0
198	20241220	175900	18647560	2930	2930	2930	2930	0
199	20241220	175800	18647560	2930	2930	2930	2930	0
200	20241220	175700	18647560	2930	2930	2930	2930	0
201	20241220	175600	18647560	2930	2930	2930	2930	0
202	20241220	175500	18647560	2930	2930	2930	2930	0
203	20241220	175400	18647560	2930	2930	2930	2930	0
204	20241220	175300	18647560	2930	2930	2930	2930	0
205	20241220	175200	18647560	2930	2930	2930	2930	0
206	20241220	175100	18647560	2930	2930	2930	2930	0
207	20241220	175000	18647560	2930	2930	2930	2930	0
208	20241220	174900	18647560	2930	2930	2930	2930	0
209	20241220	174800	18647560	2930	2930	2930	2930	0
210	20241220	174700	18647560	2930	2930	2930	2930	0
211	20241220	174600	18647560	2930	2930	2930	2930	0
212	20241220	174500	18647560	2930	2930	2930	2930	321
213	20241220	174400	18647560	2930	2930	2930	2930	0
214	20241220	174300	18647560	2930	2930	2930	2930	0
215	20241220	174200	18647560	2930	2930	2930	2930	0
216	20241220	174100	18647560	2930	2930	2930	2930	0
217	20241220	174000	18647560	2930	2930	2930	2930	0
218	20241220	173900	18647560	2930	2930	2930	2930	0
219	20241220	173800	18647560	2930	2930	2930	2930	0
220	20241220	173700	18647560	2930	2930	2930	2930	0
221	20241220	173600	18647560	2930	2930	2930	2930	0
222	20241220	173500	18647560	2930	2930	2930	2930	0
223	20241220	173400	18647560	2930	2930	2930	2930	0
224	20241220	173300	18647560	2930	2930	2930	2930	0
225	20241220	173200	18647560	2930	2930	2930	2930	0
226	20241220	173100	18647560	2930	2930	2930	2930	0
227	20241220	173000	18647560	2930	2930	2930	2930	0
228	20241220	172900	18647560	2930	2930	2930	2930	0
229	20241220	172800	18647560	2930	2930	2930	2930	0
230	20241220	172700	18647560	2930	2930	2930	2930	0
231	20241220	172600	18647560	2930	2930	2930	2930	0
232	20241220	172500	18647560	2930	2930	2930	2930	0
233	20241220	172400	18647560	2930	2930	2930	2930	0
234	20241220	172300	18647560	2930	2930	2930	2930	0
235	20241220	172200	18647560	2930	2930	2930	2930	0
236	20241220	172100	18647560	2930	2930	2930	2930	0
237	20241220	172000	18647560	2930	2930	2930	2930	0
238	20241220	171900	18647560	2930	2930	2930	2930	0
239	20241220	171800	18647560	2930	2930	2930	2930	0
240	20241220	171700	18647560	2930	2930	2930	2930	0
241	20241220	171600	18647560	2930	2930	2930	2930	0
242	20241220	171500	18647560	2930	2930	2930	2930	321
243	20241220	171400	18647560	2930	2930	2930	2930	0
244	20241220	171300	18647560	2930	2930	2930	2930	0
245	20241220	171200	18647560	2930	2930	2930	2930	0
246	20241220	171100	18647560	2930	2930	2930	2930	0
247	20241220	171000	18647560	2930	2930	2930	2930	0
248	20241220	170900	18647560	2930	2930	2930	2930	0
249	20241220	170800	18647560	2930	2930	2930	2930	0
250	20241220	170700	18647560	2930	2930	2930	2930	0
251	20241220	170600	18647560	2930	2930	2930	2930	0
252	20241220	170500	18647560	2930	2930	2930	2930	0
253	20241220	170400	18647560	2930	2930	2930	2930	0
254	20241220	170300	18647560	2930	2930	2930	2930	0
255	20241220	170200	18647560	2930	2930	2930	2930	0
256	20241220	170100	18647560	2930	2930	2930	2930	0
257	20241220	170000	18647560	2930	2930	2930	2930	0
258	20241220	165900	18647560	2930	2930	2930	2930	0
259	20241220	165800	18647560	2930	2930	2930	2930	0
260	20241220	165700	18647560	2930	2930	2930	2930	0
261	20241220	165600	18647560	2930	2930	2930	2930	0
262	20241220	165500	18647560	2930	2930	2930	2930	0
263	20241220	165400	18647560	2930	2930	2930	2930	0
264	20241220	165300	18647560	2930	2930	2930	2930	0
265	20241220	165200	18647560	2930	2930	2930	2930	0
266	20241220	165100	18647560	2930	2930	2930	2930	0
267	20241220	165000	18647560	2930	2930	2930	2930	0
268	20241220	164900	18647560	2930	2930	2930	2930	0
269	20241220	164800	18647560	2930	2930	2930	2930	0
270	20241220	164700	18647560	2930	2930	2930	2930	0
271	20241220	164600	18647560	2930	2930	2930	2930	0
272	20241220	164500	18647560	2930	2930	2930	2930	321
273	20241220	164400	18647560	2930	2930	2930	2930	0
274	20241220	164300	18647560	2930	2930	2930	2930	0
275	20241220	164200	18647560	2930	2930	2930	2930	0
276	20241220	164100	18647560	2930	2930	2930	2930	0
277	20241220	164000	18647560	2930	2930	2930	2930	0
278	20241220	163900	18647560	2930	2930	2930	2930	0
279	20241220	163800	18647560	2930	2930	2930	2930	0
280	20241220	163700	18647560	2930	2930	2930	2930	0
281	20241220	163600	18647560	2930	2930	2930	2930	0
282	20241220	163500	18647560	2930	2930	2930	2930	0
283	20241220	163400	18647560	2930	2930	2930	2930	0
284	20241220	163300	18647560	2930	2930	2930	2930	0
285	20241220	163200	18647560	2930	2930	2930	2930	0
286	20241220	163100	18647560	2930	2930	2930	2930	0
287	20241220	163000	18647560	2930	2930	2930	2930	0
288	20241220	162900	18647560	2930	2930	2930	2930	0
289	20241220	162800	18647560	2930	2930	2930	2930	0
290	20241220	162700	18647560	2930	2930	2930	2930	0
291	20241220	162600	18647560	2930	2930	2930	2930	0
292	20241220	162500	18647560	2930	2930	2930	2930	0
293	20241220	162400	18647560	2930	2930	2930	2930	0
294	20241220	162300	18647560	2930	2930	2930	2930	0
295	20241220	162200	18647560	2930	2930	2930	2930	0
296	20241220	162100	18647560	2930	2930	2930	2930	0
297	20241220	162000	18647560	2930	2930	2930	2930	0
298	20241220	161900	18647560	2930	2930	2930	2930	0
299	20241220	161800	18647560	2930	2930	2930	2930	0
300	20241220	161700	18647560	2930	2930	2930	2930	0
301	20241220	161600	18647560	2930	2930	2930	2930	0
302	20241220	161500	18647560	2930	2930	2930	2930	321
303	20241220	161400	18647560	2930	2930	2930	2930	0
304	20241220	161300	18647560	2930	2930	2930	2930	0
305	20241220	161200	18647560	2930	2930	2930	2930	0
306	20241220	161100	18647560	2930	2930	2930	2930	0
307	20241220	161000	18647560	2930	2930	2930	2930	0
308	20241220	160900	18647560	2930	2930	2930	2930	0
309	20241220	160800	18647560	2930	2930	2930	2930	0
310	20241220	160700	18647560	2930	2930	2930	2930	0
311	20241220	160600	18647560	2930	2930	2930	2930	0
312	20241220	160500	18647560	2930	2930	2930	2930	0
313	20241220	160400	18647560	2930	2930	2930	2930	0
314	20241220	160300	18647560	2930	2930	2930	2930	0
315	20241220	160200	18647560	2930	2930	2930	2930	0
316	20241220	160100	18647560	2930	2930	2930	2930	0
317	20241220	160000	18647560	2930	2930	2930	2930	0
318	20241220	155900	18647560	2930	2930	2930	2930	0
319	20241220	155800	18647560	2930	2930	2930	2930	0
320	20241220	155700	18647560	2930	2930	2930	2930	0
321	20241220	155600	18647560	2930	2930	2930	2930	0
322	20241220	155500	18647560	2930	2930	2930	2930	0
323	20241220	155400	18647560	2930	2930	2930	2930	0
324	20241220	155300	18647560	2930	2930	2930	2930	0
325	20241220	155200	18647560	2930	2930	2930	2930	0
326	20241220	155100	18647560	2930	2930	2930	2930	0
327	20241220	155000	18647560	2930	2930	2930	2930	0
328	20241220	154900	18647560	2930	2930	2930	2930	0
329	20241220	154800	18647560	2930	2930	2930	2930	0
330	20241220	154700	18647560	2930	2930	2930	2930	0
331	20241220	154600	18647560	2930	2930	2930	2930	0
332	20241220	154500	18647560	2930	2930	2930	2930	321
333	20241220	154400	18647560	2930	2930	2930	2930	0
334	20241220	154300	18647560	2930	2930	2930	2930	0
335	20241220	154200	18647560	2930	2930	2930	2930	0
336	20241220	154100	18647560	2930	2930	2930	2930	0
337	20241220	154000	18647560	2930	2930	2930	2930	0
338	20241220	153900	18647560	2930	2930	2930	2930	0
339	20241220	153800	18647560	2930	2930	2930	2930	0
340	20241220	153700	18647560	2930	2930	2930	2930	0
341	20241220	153600	18647560	2930	2930	2930	2930	0
342	20241220	153500	18647560	2930	2930	2930	2930	0
343	20241220	153400	18647560	2930	2930	2930	2930	0
344	20241220	153300	18647560	2930	2930	2930	2930	0
345	20241220	153200	18647560	2930	2930	2930	2930	0
346	20241220	153100	18647560	2930	2930	2930	2930	0
347	20241220	153000	18647560	2930	2930	2930	2930	321
348	20241220	152900	17707030	2945	2945	2945	2945	0
349	20241220	152800	17707030	2945	2945	2945	2945	0
350	20241220	152700	17707030	2945	2945	2945	2945	0
351	20241220	152600	17707030	2945	2945	2945	2945	0
352	20241220	152500	17707030	2945	2945	2945	2945	0
353	20241220	152400	17707030	2945	2945	2945	2945	0
354	20241220	152300	17707030	2945	2945	2945	2945	0
355	20241220	152200	17707030	2945	2945	2945	2945	0
356	20241220	152100	17707030	2945	2945	2945	2945	0
357	20241220	152000	17707030	2945	2945	2945	2945	0
358	20241220	151900	17707030	2945	2940	2945	2940	212
359	20241220	151800	17083745	2945	2945	2945	2945	0
360	20241220	151700	17083745	2945	2945	2945	2945	0
361	20241220	151600	17083745	2945	2945	2945	2945	0
362	20241220	151500	17083745	2945	2945	2945	2945	0
363	20241220	151400	17083745	2945	2945	2945	2945	22
364	20241220	151300	17018955	2945	2945	2945	2945	0
365	20241220	151200	17018955	2945	2945	2945	2945	0
366	20241220	151100	17018955	2945	2945	2945	2945	0
367	20241220	151000	17018955	2945	2945	2945	2945	4
368	20241220	150900	17007175	2945	2945	2945	2945	79
369	20241220	150800	16774520	2945	2945	2945	2945	3
370	20241220	150700	16765685	2940	2940	2940	2940	0
371	20241220	150600	16765685	2940	2940	2940	2940	0
372	20241220	150500	16765685	2940	2940	2940	2940	0
373	20241220	150400	16765685	2940	2940	2940	2940	0
374	20241220	150300	16765685	2940	2940	2940	2940	2
375	20241220	150200	16759805	2945	2945	2945	2945	0
376	20241220	150100	16759805	2945	2945	2945	2945	8
377	20241220	150000	16736245	2945	2945	2945	2945	0
378	20241220	145900	16736245	2945	2945	2945	2945	0
379	20241220	145800	16736245	2945	2945	2945	2945	2
380	20241220	145700	16730355	2945	2945	2945	2945	0
381	20241220	145600	16730355	2945	2945	2945	2945	3
382	20241220	145500	16721520	2945	2945	2945	2945	3
383	20241220	145400	16712685	2945	2945	2945	2945	17
384	20241220	145300	16662620	2945	2945	2945	2945	0
385	20241220	145200	16662620	2945	2945	2945	2945	0
386	20241220	145100	16662620	2945	2945	2945	2945	1
387	20241220	145000	16659675	2945	2945	2945	2945	0
388	20241220	144900	16659675	2945	2945	2945	2945	0
389	20241220	144800	16659675	2945	2950	2950	2945	10
390	20241220	144700	16630200	2950	2950	2950	2950	0
391	20241220	144600	16630200	2950	2950	2950	2950	0
392	20241220	144500	16630200	2950	2950	2950	2950	0
393	20241220	144400	16630200	2950	2950	2950	2950	0
394	20241220	144300	16630200	2950	2950	2950	2950	0
395	20241220	144200	16630200	2950	2950	2950	2950	0
396	20241220	144100	16630200	2950	2950	2950	2945	23
397	20241220	144000	16562430	2945	2945	2945	2945	0
398	20241220	143900	16562430	2945	2945	2945	2945	0
399	20241220	143800	16562430	2945	2945	2945	2945	0
400	20241220	143700	16562430	2945	2945	2945	2945	0
401	20241220	143600	16562430	2945	2945	2945	2945	1
402	20241220	143500	16559485	2945	2950	2950	2945	6
403	20241220	143400	16541790	2940	2940	2940	2940	0
404	20241220	143300	16541790	2940	2940	2940	2940	0
405	20241220	143200	16541790	2940	2940	2940	2940	0
406	20241220	143100	16541790	2940	2945	2945	2940	210
407	20241220	143000	15924245	2945	2945	2945	2945	0
408	20241220	142900	15924245	2945	2945	2945	2945	0
409	20241220	142800	15924245	2945	2945	2945	2945	0
410	20241220	142700	15924245	2945	2945	2945	2945	0
411	20241220	142600	15924245	2945	2945	2945	2945	0
412	20241220	142500	15924245	2945	2945	2945	2945	0
413	20241220	142400	15924245	2945	2945	2945	2945	0
414	20241220	142300	15924245	2945	2945	2945	2945	1
415	20241220	142200	15921300	2950	2950	2950	2950	0
416	20241220	142100	15921300	2950	2950	2950	2950	0
417	20241220	142000	15921300	2950	2950	2950	2950	0
418	20241220	141900	15921300	2950	2950	2950	2950	0
419	20241220	141800	15921300	2950	2950	2950	2950	0
420	20241220	141700	15921300	2950	2950	2950	2950	0
421	20241220	141600	15921300	2950	2950	2950	2950	0
422	20241220	141500	15921300	2950	2950	2950	2950	0
423	20241220	141400	15921300	2950	2950	2950	2950	0
424	20241220	141300	15921300	2950	2950	2950	2950	10
425	20241220	141200	15891800	2950	2950	2950	2950	50
426	20241220	141100	15744300	2955	2955	2955	2955	0
427	20241220	141000	15744300	2955	2955	2955	2955	0
428	20241220	140900	15744300	2955	2955	2955	2955	0
429	20241220	140800	15744300	2955	2940	2955	2940	4
430	20241220	140700	15732525	2940	2940	2940	2940	0
431	20241220	140600	15732525	2940	2940	2940	2940	0
432	20241220	140500	15732525	2940	2940	2940	2940	0
433	20241220	140400	15732525	2940	2940	2940	2940	0
434	20241220	140300	15732525	2940	2940	2940	2940	0
435	20241220	140200	15732525	2940	2940	2940	2940	0
436	20241220	140100	15732525	2940	2940	2940	2940	0
437	20241220	140000	15732525	2940	2940	2940	2940	0
438	20241220	135900	15732525	2940	2940	2940	2940	0
439	20241220	135800	15732525	2940	2940	2940	2940	9
440	20241220	135700	15706065	2955	2955	2955	2955	0
441	20241220	135600	15706065	2955	2955	2955	2955	0
442	20241220	135500	15706065	2955	2955	2955	2955	15
443	20241220	135400	15661740	2940	2940	2940	2940	0
444	20241220	135300	15661740	2940	2940	2940	2940	0
445	20241220	135200	15661740	2940	2940	2940	2940	0
446	20241220	135100	15661740	2940	2940	2940	2940	0
447	20241220	135000	15661740	2940	2940	2940	2940	0
448	20241220	134900	15661740	2940	2940	2940	2940	39
449	20241220	134800	15547080	2940	2945	2945	2940	57
450	20241220	134700	15379455	2945	2945	2945	2945	63
451	20241220	134600	15193920	2950	2950	2950	2950	0
452	20241220	134500	15193920	2950	2955	2960	2950	26
453	20241220	134400	15117205	2950	2950	2950	2950	0
454	20241220	134300	15117205	2950	2950	2950	2950	0
455	20241220	134200	15117205	2950	2950	2950	2950	0
456	20241220	134100	15117205	2950	2950	2950	2950	1
457	20241220	134000	15114255	2950	2950	2950	2950	0
458	20241220	133900	15114255	2950	2950	2950	2950	0
459	20241220	133800	15114255	2950	2950	2950	2950	0
460	20241220	133700	15114255	2950	2950	2950	2950	0
461	20241220	133600	15114255	2950	2950	2950	2950	0
462	20241220	133500	15114255	2950	2950	2950	2950	0
463	20241220	133400	15114255	2950	2950	2950	2950	0
464	20241220	133300	15114255	2950	2950	2950	2950	9
465	20241220	133200	15087705	2950	2950	2950	2950	0
466	20241220	133100	15087705	2950	2950	2950	2950	0
467	20241220	133000	15087705	2950	2950	2950	2950	0
468	20241220	132900	15087705	2950	2950	2950	2950	0
469	20241220	132800	15087705	2950	2950	2950	2950	0
470	20241220	132700	15087705	2950	2950	2950	2950	0
471	20241220	132600	15087705	2950	2950	2950	2950	1
472	20241220	132500	15084755	2975	2975	2975	2975	0
473	20241220	132400	15084755	2975	2975	2975	2975	0
474	20241220	132300	15084755	2975	2975	2975	2975	0
475	20241220	132200	15084755	2975	2975	2975	2975	0
476	20241220	132100	15084755	2975	2975	2975	2975	0
477	20241220	132000	15084755	2975	2975	2975	2975	0
478	20241220	131900	15084755	2975	2975	2975	2975	0
479	20241220	131800	15084755	2975	2975	2975	2975	0
480	20241220	131700	15084755	2975	2975	2975	2975	0
481	20241220	131600	15084755	2975	2975	2975	2975	0
482	20241220	131500	15084755	2975	2975	2975	2975	0
483	20241220	131400	15084755	2975	2975	2975	2975	1
484	20241220	131300	15081780	2975	2975	2975	2975	0
485	20241220	131200	15081780	2975	2975	2975	2975	0
486	20241220	131100	15081780	2975	2975	2975	2975	0
487	20241220	131000	15081780	2975	2975	2975	2975	0
488	20241220	130900	15081780	2975	2975	2975	2975	0
489	20241220	130800	15081780	2975	2975	2975	2975	0
490	20241220	130700	15081780	2975	2975	2975	2975	9
491	20241220	130600	15055005	2975	2975	2975	2975	0
492	20241220	130500	15055005	2975	2975	2975	2975	0
493	20241220	130400	15055005	2975	2975	2975	2975	0
494	20241220	130300	15055005	2975	2970	2975	2970	9
495	20241220	130200	15028240	2945	2945	2945	2945	0
496	20241220	130100	15028240	2945	2945	2945	2945	42
497	20241220	130000	14904550	2975	2975	2975	2975	0
498	20241220	125900	14904550	2975	2975	2975	2975	9
499	20241220	125800	14877775	2975	2975	2975	2975	0
500	20241220	125700	14877775	2975	2975	2975	2975	0
501	20241220	125600	14877775	2975	2975	2975	2975	19
502	20241220	125500	14821250	2975	2975	2975	2975	9
503	20241220	125400	14794475	2975	2975	2975	2975	0
504	20241220	125300	14794475	2975	2975	2975	2975	0
505	20241220	125200	14794475	2975	2975	2975	2975	0
506	20241220	125100	14794475	2975	2965	2975	2965	9
507	20241220	125000	14767710	2975	2975	2975	2975	0
508	20241220	124900	14767710	2975	2975	2975	2975	0
509	20241220	124800	14767710	2975	2975	2975	2975	0
510	20241220	124700	14767710	2975	2975	2975	2975	9
511	20241220	124600	14740935	2975	2975	2975	2975	0
512	20241220	124500	14740935	2975	2975	2975	2975	0
513	20241220	124400	14740935	2975	2975	2975	2975	0
514	20241220	124300	14740935	2975	2975	2975	2975	9
515	20241220	124200	14714160	2975	2975	2975	2975	0
516	20241220	124100	14714160	2975	2975	2975	2975	0
517	20241220	124000	14714160	2975	2975	2975	2975	0
518	20241220	123900	14714160	2975	2975	2975	2975	9
519	20241220	123800	14687385	2970	2970	2970	2970	0
520	20241220	123700	14687385	2970	2970	2970	2970	0
521	20241220	123600	14687385	2970	2970	2970	2970	0
522	20241220	123500	14687385	2970	2965	2970	2965	9
523	20241220	123400	14660660	2945	2945	2945	2945	150
524	20241220	123300	14218910	2945	2945	2945	2945	1
525	20241220	123200	14215965	2975	2975	2975	2975	0
526	20241220	123100	14215965	2975	2975	2975	2975	8
527	20241220	123000	14192165	2950	2950	2950	2950	68
528	20241220	122900	13991565	2955	2955	2955	2955	4
529	20241220	122800	13979745	2965	2965	2965	2965	17
530	20241220	122700	13929340	2970	2970	2970	2970	8
531	20241220	122600	13905580	2975	2975	2975	2975	0
532	20241220	122500	13905580	2975	2975	2975	2975	0
533	20241220	122400	13905580	2975	2975	2975	2975	0
534	20241220	122300	13905580	2975	2975	2975	2975	8
535	20241220	122200	13881780	2975	2975	2975	2975	0
536	20241220	122100	13881780	2975	2975	2975	2975	9
537	20241220	122000	13855005	2975	2975	2975	2975	0
538	20241220	121900	13855005	2975	2975	2975	2975	58
539	20241220	121800	13682455	2975	2975	2975	2975	0
540	20241220	121700	13682455	2975	2975	2975	2975	0
541	20241220	121600	13682455	2975	2975	2975	2975	0
542	20241220	121500	13682455	2975	2965	2975	2965	60
543	20241220	121400	13503975	2965	2965	2965	2965	20
544	20241220	121300	13444675	2965	2965	2965	2965	9
545	20241220	121200	13417990	2970	2970	2970	2970	0
546	20241220	121100	13417990	2970	2975	2975	2970	9
547	20241220	121000	13391220	2975	2975	2975	2975	0
548	20241220	120900	13391220	2975	2975	2975	2975	0
549	20241220	120800	13391220	2975	2975	2975	2975	0
550	20241220	120700	13391220	2975	2975	2975	2975	8
551	20241220	120600	13367420	2970	2970	2970	2970	0
552	20241220	120500	13367420	2970	2970	2970	2970	0
553	20241220	120400	13367420	2970	2965	2970	2965	22
554	20241220	120300	13302090	2970	2970	2970	2970	8
555	20241220	120200	13278330	2970	2970	2970	2970	0
556	20241220	120100	13278330	2970	2970	2970	2970	0
557	20241220	120000	13278330	2970	2970	2970	2970	0
558	20241220	115900	13278330	2970	2970	2970	2970	8
559	20241220	115800	13254570	2970	2970	2970	2970	0
560	20241220	115700	13254570	2970	2970	2970	2970	2
561	20241220	115600	13248630	2950	2950	2950	2950	1
562	20241220	115500	13245680	2970	2970	2970	2970	8
563	20241220	115400	13221920	2970	2970	2970	2970	0
564	20241220	115300	13221920	2970	2970	2970	2970	0
565	20241220	115200	13221920	2970	2970	2970	2970	0
566	20241220	115100	13221920	2970	2970	2970	2970	0
567	20241220	115000	13221920	2970	2970	2970	2970	0
568	20241220	114900	13221920	2970	2970	2970	2970	0
569	20241220	114800	13221920	2970	2960	2970	2950	44
570	20241220	114700	13091960	2970	2970	2970	2970	0
571	20241220	114600	13091960	2970	2970	2970	2970	5
572	20241220	114500	13077110	2970	2970	2970	2970	0
573	20241220	114400	13077110	2970	2975	2975	2970	853
574	20241220	114300	10541295	2975	2975	2975	2975	0
575	20241220	114200	10541295	2975	2975	2975	2975	0
576	20241220	114100	10541295	2975	2975	2975	2975	0
577	20241220	114000	10541295	2975	2980	2980	2975	22
578	20241220	113900	10475745	2990	2990	2990	2990	0
579	20241220	113800	10475745	2990	2990	2990	2990	0
580	20241220	113700	10475745	2990	2990	2990	2990	0
581	20241220	113600	10475745	2990	2990	2990	2990	0
582	20241220	113500	10475745	2990	2990	2990	2990	1
583	20241220	113400	10472755	2975	2975	2975	2975	5
584	20241220	113300	10457880	2975	2975	2975	2975	0
585	20241220	113200	10457880	2975	2975	2975	2975	0
586	20241220	113100	10457880	2975	2975	2975	2975	0
587	20241220	113000	10457880	2975	2975	2975	2975	0
588	20241220	112900	10457880	2975	2975	2975	2975	0
589	20241220	112800	10457880	2975	2975	2975	2975	0
590	20241220	112700	10457880	2975	2975	2975	2975	0
591	20241220	112600	10457880	2975	2975	2975	2975	0
592	20241220	112500	10457880	2975	2975	2975	2975	16
593	20241220	112400	10410280	2975	2975	2975	2975	0
594	20241220	112300	10410280	2975	2975	2975	2975	0
595	20241220	112200	10410280	2975	2975	2975	2975	0
596	20241220	112100	10410280	2975	2975	2975	2975	0
597	20241220	112000	10410280	2975	2975	2975	2975	0
598	20241220	111900	10410280	2975	2975	2975	2975	0
599	20241220	111800	10410280	2975	2975	2975	2975	0
600	20241220	111700	10410280	2975	2975	2975	2975	0
601	20241220	111600	10410280	2975	2975	2975	2975	0
602	20241220	111500	10410280	2975	2975	2975	2975	0
603	20241220	111400	10410280	2975	2975	2975	2975	7
604	20241220	111300	10389455	2975	2975	2975	2975	12
605	20241220	111200	10353755	2985	2990	2990	2985	1343
606	20241220	111100	6340175	2995	2995	2995	2995	5
607	20241220	111000	6325200	2990	2990	2990	2990	0
608	20241220	110900	6325200	2990	2990	2990	2990	0
609	20241220	110800	6325200	2990	2990	2990	2990	0
610	20241220	110700	6325200	2990	2990	2990	2990	0
611	20241220	110600	6325200	2990	2990	2990	2990	0
612	20241220	110500	6325200	2990	2990	2990	2990	0
613	20241220	110400	6325200	2990	2990	2990	2990	0
614	20241220	110300	6325200	2990	2990	2990	2990	7
615	20241220	110200	6304270	2990	2990	2990	2990	0
616	20241220	110100	6304270	2990	2990	2990	2990	0
617	20241220	110000	6304270	2990	2990	2990	2990	0
618	20241220	105900	6304270	2990	2990	2990	2990	0
619	20241220	105800	6304270	2990	2990	2990	2990	0
620	20241220	105700	6304270	2990	2990	2990	2990	0
621	20241220	105600	6304270	2990	2990	2990	2990	0
622	20241220	105500	6304270	2990	2990	2990	2990	0
623	20241220	105400	6304270	2990	2990	2990	2990	0
624	20241220	105300	6304270	2990	2990	2990	2990	0
625	20241220	105200	6304270	2990	2990	2990	2990	50
626	20241220	105100	6154770	2990	2990	2990	2990	2
627	20241220	105000	6148790	2995	2995	2995	2995	0
628	20241220	104900	6148790	2995	2995	2995	2995	0
629	20241220	104800	6148790	2995	2995	2995	2995	0
630	20241220	104700	6148790	2995	2995	2995	2995	0
631	20241220	104600	6148790	2995	2995	2995	2995	0
632	20241220	104500	6148790	2995	2995	2995	2995	0
633	20241220	104400	6148790	2995	2995	2995	2995	0
634	20241220	104300	6148790	2995	2995	2995	2995	20
635	20241220	104200	6088890	3000	3000	3000	3000	0
636	20241220	104100	6088890	3000	3000	3000	3000	1
637	20241220	104000	6085890	3000	3000	3000	3000	99
638	20241220	103900	5788890	3000	3000	3000	3000	0
639	20241220	103800	5788890	3000	3000	3000	3000	0
640	20241220	103700	5788890	3000	3000	3000	3000	0
641	20241220	103600	5788890	3000	3000	3000	3000	0
642	20241220	103500	5788890	3000	3000	3000	3000	0
643	20241220	103400	5788890	3000	3000	3000	3000	0
644	20241220	103300	5788890	3000	3000	3000	3000	0
645	20241220	103200	5788890	3000	3000	3000	3000	10
646	20241220	103100	5758890	2995	2995	2995	2995	0
647	20241220	103000	5758890	2995	2995	2995	2995	1
648	20241220	102900	5755895	2995	2995	2995	2995	0
649	20241220	102800	5755895	2995	2995	2995	2995	10
650	20241220	102700	5725945	2995	2995	2995	2995	0
651	20241220	102600	5725945	2995	2995	2995	2995	11
652	20241220	102500	5693000	2995	2995	2995	2995	0
653	20241220	102400	5693000	2995	2995	2995	2995	0
654	20241220	102300	5693000	2995	2995	2995	2995	10
655	20241220	102200	5663050	2995	2995	2995	2995	0
656	20241220	102100	5663050	2995	2995	2995	2995	20
657	20241220	102000	5603150	2985	2985	2985	2985	0
658	20241220	101900	5603150	2985	2985	2985	2985	0
659	20241220	101800	5603150	2985	2985	2985	2985	0
660	20241220	101700	5603150	2985	2985	2985	2985	0
661	20241220	101600	5603150	2985	2985	2985	2985	0
662	20241220	101500	5603150	2985	2985	2985	2985	0
663	20241220	101400	5603150	2985	3000	3000	2985	101
664	20241220	101300	5300270	3000	3000	3000	3000	0
665	20241220	101200	5300270	3000	3000	3000	3000	0
666	20241220	101100	5300270	3000	3000	3000	3000	0
667	20241220	101000	5300270	3000	3020	3020	3000	2
668	20241220	100900	5294250	3005	3005	3005	3005	0
669	20241220	100800	5294250	3005	3005	3005	3005	0
670	20241220	100700	5294250	3005	3005	3005	3005	1
671	20241220	100600	5291245	3020	3020	3020	3020	0
672	20241220	100500	5291245	3020	3020	3020	3020	1
673	20241220	100400	5288225	3020	3020	3020	3020	0
674	20241220	100300	5288225	3020	3000	3020	3000	2
675	20241220	100200	5282205	3000	3000	3000	3000	5
676	20241220	100100	5267205	3030	3030	3030	3030	0
677	20241220	100000	5267205	3030	3030	3030	3030	0
678	20241220	095900	5267205	3030	3030	3030	3030	0
679	20241220	095800	5267205	3030	3030	3030	3030	0
680	20241220	095700	5267205	3030	3030	3030	3030	0
681	20241220	095600	5267205	3030	3030	3030	3030	0
682	20241220	095500	5267205	3030	3030	3030	3030	0
683	20241220	095400	5267205	3030	3030	3030	3030	0
684	20241220	095300	5267205	3030	3030	3030	3030	0
685	20241220	095200	5267205	3030	3030	3030	3030	0
686	20241220	095100	5267205	3030	3030	3030	3030	0
687	20241220	095000	5267205	3030	3030	3030	3030	0
688	20241220	094900	5267205	3030	3030	3030	3030	0
689	20241220	094800	5267205	3030	3030	3030	3030	0
690	20241220	094700	5267205	3030	3030	3030	3030	0
691	20241220	094600	5267205	3030	3030	3030	3030	0
692	20241220	094500	5267205	3030	3030	3030	3030	0
693	20241220	094400	5267205	3030	3030	3030	3030	4
694	20241220	094300	5255085	3030	3030	3030	3030	0
695	20241220	094200	5255085	3030	3030	3030	3030	1
696	20241220	094100	5252055	3030	3030	3030	3030	0
697	20241220	094000	5252055	3030	3030	3030	3030	0
698	20241220	093900	5252055	3030	3030	3030	3030	0
699	20241220	093800	5252055	3030	3030	3030	3030	0
700	20241220	093700	5252055	3030	3030	3030	3030	0
701	20241220	093600	5252055	3030	3030	3030	3030	0
702	20241220	093500	5252055	3030	3030	3030	3030	0
703	20241220	093400	5252055	3030	3010	3030	3010	4
704	20241220	093300	5239985	2985	2985	2985	2985	146
705	20241220	093200	4804175	2985	2985	2985	2985	0
706	20241220	093100	4804175	2985	2985	2985	2985	0
707	20241220	093000	4804175	2985	2985	2985	2985	0
708	20241220	092900	4804175	2985	2985	3030	2985	47
709	20241220	092800	4663835	2995	2995	2995	2995	0
710	20241220	092700	4663835	2995	2995	2995	2995	0
711	20241220	092600	4663835	2995	2995	2995	2995	7
712	20241220	092500	4642870	2995	3045	3045	2995	20
713	20241220	092400	4582170	3050	3050	3050	3050	0
714	20241220	092300	4582170	3050	2990	3050	2990	6
715	20241220	092200	4563985	2985	2995	2995	2985	441
716	20241220	092100	3247025	3000	3000	3000	3000	1
717	20241220	092000	3244025	3000	3000	3000	3000	200
718	20241220	091900	2644025	3060	3060	3060	3060	0
719	20241220	091800	2644025	3060	3040	3060	3040	10
720	20241220	091700	2613480	3010	3010	3010	3010	0
721	20241220	091600	2613480	3010	3010	3010	2995	27
722	20241220	091500	2532390	3010	3010	3010	3010	0
723	20241220	091400	2532390	3010	3010	3010	3010	0
724	20241220	091300	2532390	3010	3010	3010	3010	0
725	20241220	091200	2532390	3010	3010	3010	3010	15
726	20241220	091100	2487240	3090	3090	3090	3090	0
727	20241220	091000	2487240	3090	3090	3090	3090	0
728	20241220	090900	2487240	3090	3090	3090	3090	1
729	20241220	090800	2484150	3095	3045	3095	3045	52
730	20241220	090700	2324265	3015	3015	3015	3015	0
731	20241220	090600	2324265	3015	3010	3015	3010	207
732	20241220	090500	1700460	3015	3015	3015	3015	0
733	20241220	090400	1700460	3015	3015	3015	3015	0
734	20241220	090300	1700460	3015	3015	3015	3015	0
735	20241220	090200	1700460	3015	3015	3015	3015	0
736	20241220	090100	1700460	3015	3015	3015	3015	0
737	20241220	090000	1700460	3015	3015	3015	3015	564