KissMeData/033560/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191700	32651080	2955	2955	2955	2955	120
3	20241220	191600	32651080	2955	2955	2955	2955	0
4	20241220	191500	32651080	2955	2955	2955	2955	0
5	20241220	191400	32651080	2955	2955	2955	2955	0
6	20241220	191300	32651080	2955	2955	2955	2955	0
7	20241220	191200	32651080	2955	2955	2955	2955	0
8	20241220	191100	32651080	2955	2955	2955	2955	0
9	20241220	191000	32651080	2955	2955	2955	2955	0
10	20241220	190900	32651080	2955	2955	2955	2955	0
11	20241220	190800	32651080	2955	2955	2955	2955	0
12	20241220	190700	32651080	2955	2955	2955	2955	0
13	20241220	190600	32651080	2955	2955	2955	2955	0
14	20241220	190500	32651080	2955	2955	2955	2955	0
15	20241220	190400	32651080	2955	2955	2955	2955	0
16	20241220	190300	32651080	2955	2955	2955	2955	0
17	20241220	190200	32651080	2955	2955	2955	2955	0
18	20241220	190100	32651080	2955	2955	2955	2955	0
19	20241220	190000	32651080	2955	2955	2955	2955	0
20	20241220	185900	32651080	2955	2955	2955	2955	0
21	20241220	185800	32651080	2955	2955	2955	2955	0
22	20241220	185700	32651080	2955	2955	2955	2955	0
23	20241220	185600	32651080	2955	2955	2955	2955	0
24	20241220	185500	32651080	2955	2955	2955	2955	0
25	20241220	185400	32651080	2955	2955	2955	2955	0
26	20241220	185300	32651080	2955	2955	2955	2955	0
27	20241220	185200	32651080	2955	2955	2955	2955	0
28	20241220	185100	32651080	2955	2955	2955	2955	0
29	20241220	185000	32651080	2955	2955	2955	2955	0
30	20241220	184900	32651080	2955	2955	2955	2955	0
31	20241220	184800	32651080	2955	2955	2955	2955	0
32	20241220	184700	32651080	2955	2955	2955	2955	120
33	20241220	184600	32651080	2955	2955	2955	2955	0
34	20241220	184500	32651080	2955	2955	2955	2955	0
35	20241220	184400	32651080	2955	2955	2955	2955	0
36	20241220	184300	32651080	2955	2955	2955	2955	0
37	20241220	184200	32651080	2955	2955	2955	2955	0
38	20241220	184100	32651080	2955	2955	2955	2955	0
39	20241220	184000	32651080	2955	2955	2955	2955	0
40	20241220	183900	32651080	2955	2955	2955	2955	0
41	20241220	183800	32651080	2955	2955	2955	2955	0
42	20241220	183700	32651080	2955	2955	2955	2955	0
43	20241220	183600	32651080	2955	2955	2955	2955	0
44	20241220	183500	32651080	2955	2955	2955	2955	0
45	20241220	183400	32651080	2955	2955	2955	2955	0
46	20241220	183300	32651080	2955	2955	2955	2955	0
47	20241220	183200	32651080	2955	2955	2955	2955	0
48	20241220	183100	32651080	2955	2955	2955	2955	0
49	20241220	183000	32651080	2955	2955	2955	2955	0
50	20241220	182900	32651080	2955	2955	2955	2955	0
51	20241220	182800	32651080	2955	2955	2955	2955	0
52	20241220	182700	32651080	2955	2955	2955	2955	0
53	20241220	182600	32651080	2955	2955	2955	2955	0
54	20241220	182500	32651080	2955	2955	2955	2955	0
55	20241220	182400	32651080	2955	2955	2955	2955	0
56	20241220	182300	32651080	2955	2955	2955	2955	0
57	20241220	182200	32651080	2955	2955	2955	2955	0
58	20241220	182100	32651080	2955	2955	2955	2955	0
59	20241220	182000	32651080	2955	2955	2955	2955	0
60	20241220	181900	32651080	2955	2955	2955	2955	0
61	20241220	181800	32651080	2955	2955	2955	2955	0
62	20241220	181700	32651080	2955	2955	2955	2955	120
63	20241220	181600	32651080	2955	2955	2955	2955	0
64	20241220	181500	32651080	2955	2955	2955	2955	0
65	20241220	181400	32651080	2955	2955	2955	2955	0
66	20241220	181300	32651080	2955	2955	2955	2955	0
67	20241220	181200	32651080	2955	2955	2955	2955	0
68	20241220	181100	32651080	2955	2955	2955	2955	0
69	20241220	181000	32651080	2955	2955	2955	2955	0
70	20241220	180900	32651080	2955	2955	2955	2955	0
71	20241220	180800	32651080	2955	2955	2955	2955	0
72	20241220	180700	32651080	2955	2955	2955	2955	0
73	20241220	180600	32651080	2955	2955	2955	2955	0
74	20241220	180500	32651080	2955	2955	2955	2955	0
75	20241220	180400	32651080	2955	2955	2955	2955	0
76	20241220	180300	32651080	2955	2955	2955	2955	0
77	20241220	180200	32651080	2955	2955	2955	2955	0
78	20241220	180100	32651080	2955	2955	2955	2955	0
79	20241220	180000	32651080	2955	2955	2955	2955	0
80	20241220	175900	32651080	2955	2955	2955	2955	0
81	20241220	175800	32651080	2955	2955	2955	2955	0
82	20241220	175700	32651080	2955	2955	2955	2955	0
83	20241220	175600	32651080	2955	2955	2955	2955	0
84	20241220	175500	32651080	2955	2955	2955	2955	0
85	20241220	175400	32651080	2955	2955	2955	2955	0
86	20241220	175300	32651080	2955	2955	2955	2955	0
87	20241220	175200	32651080	2955	2955	2955	2955	0
88	20241220	175100	32651080	2955	2955	2955	2955	0
89	20241220	175000	32651080	2955	2955	2955	2955	0
90	20241220	174900	32651080	2955	2955	2955	2955	0
91	20241220	174800	32651080	2955	2955	2955	2955	0
92	20241220	174700	32651080	2955	2955	2955	2955	120
93	20241220	174600	32651080	2955	2955	2955	2955	0
94	20241220	174500	32651080	2955	2955	2955	2955	0
95	20241220	174400	32651080	2955	2955	2955	2955	0
96	20241220	174300	32651080	2955	2955	2955	2955	0
97	20241220	174200	32651080	2955	2955	2955	2955	0
98	20241220	174100	32651080	2955	2955	2955	2955	0
99	20241220	174000	32651080	2955	2955	2955	2955	0
100	20241220	173900	32651080	2955	2955	2955	2955	0
101	20241220	173800	32651080	2955	2955	2955	2955	0
102	20241220	173700	32651080	2955	2955	2955	2955	0
103	20241220	173600	32651080	2955	2955	2955	2955	0
104	20241220	173500	32651080	2955	2955	2955	2955	0
105	20241220	173400	32651080	2955	2955	2955	2955	0
106	20241220	173300	32651080	2955	2955	2955	2955	0
107	20241220	173200	32651080	2955	2955	2955	2955	0
108	20241220	173100	32651080	2955	2955	2955	2955	0
109	20241220	173000	32651080	2955	2955	2955	2955	0
110	20241220	172900	32651080	2955	2955	2955	2955	0
111	20241220	172800	32651080	2955	2955	2955	2955	0
112	20241220	172700	32651080	2955	2955	2955	2955	0
113	20241220	172600	32651080	2955	2955	2955	2955	0
114	20241220	172500	32651080	2955	2955	2955	2955	0
115	20241220	172400	32651080	2955	2955	2955	2955	0
116	20241220	172300	32651080	2955	2955	2955	2955	0
117	20241220	172200	32651080	2955	2955	2955	2955	0
118	20241220	172100	32651080	2955	2955	2955	2955	0
119	20241220	172000	32651080	2955	2955	2955	2955	0
120	20241220	171900	32651080	2955	2955	2955	2955	0
121	20241220	171800	32651080	2955	2955	2955	2955	0
122	20241220	171700	32651080	2955	2955	2955	2955	120
123	20241220	171600	32651080	2955	2955	2955	2955	0
124	20241220	171500	32651080	2955	2955	2955	2955	0
125	20241220	171400	32651080	2955	2955	2955	2955	0
126	20241220	171300	32651080	2955	2955	2955	2955	0
127	20241220	171200	32651080	2955	2955	2955	2955	0
128	20241220	171100	32651080	2955	2955	2955	2955	0
129	20241220	171000	32651080	2955	2955	2955	2955	0
130	20241220	170900	32651080	2955	2955	2955	2955	0
131	20241220	170800	32651080	2955	2955	2955	2955	0
132	20241220	170700	32651080	2955	2955	2955	2955	0
133	20241220	170600	32651080	2955	2955	2955	2955	0
134	20241220	170500	32651080	2955	2955	2955	2955	0
135	20241220	170400	32651080	2955	2955	2955	2955	0
136	20241220	170300	32651080	2955	2955	2955	2955	0
137	20241220	170200	32651080	2955	2955	2955	2955	0
138	20241220	170100	32651080	2955	2955	2955	2955	0
139	20241220	170000	32651080	2955	2955	2955	2955	0
140	20241220	165900	32651080	2955	2955	2955	2955	0
141	20241220	165800	32651080	2955	2955	2955	2955	0
142	20241220	165700	32651080	2955	2955	2955	2955	0
143	20241220	165600	32651080	2955	2955	2955	2955	0
144	20241220	165500	32651080	2955	2955	2955	2955	0
145	20241220	165400	32651080	2955	2955	2955	2955	0
146	20241220	165300	32651080	2955	2955	2955	2955	0
147	20241220	165200	32651080	2955	2955	2955	2955	0
148	20241220	165100	32651080	2955	2955	2955	2955	0
149	20241220	165000	32651080	2955	2955	2955	2955	0
150	20241220	164900	32651080	2955	2955	2955	2955	0
151	20241220	164800	32651080	2955	2955	2955	2955	0
152	20241220	164700	32651080	2955	2955	2955	2955	120
153	20241220	164600	32651080	2955	2955	2955	2955	0
154	20241220	164500	32651080	2955	2955	2955	2955	0
155	20241220	164400	32651080	2955	2955	2955	2955	0
156	20241220	164300	32651080	2955	2955	2955	2955	0
157	20241220	164200	32651080	2955	2955	2955	2955	0
158	20241220	164100	32651080	2955	2955	2955	2955	0
159	20241220	164000	32651080	2955	2955	2955	2955	0
160	20241220	163900	32651080	2955	2955	2955	2955	0
161	20241220	163800	32651080	2955	2955	2955	2955	0
162	20241220	163700	32651080	2955	2955	2955	2955	0
163	20241220	163600	32651080	2955	2955	2955	2955	0
164	20241220	163500	32651080	2955	2955	2955	2955	0
165	20241220	163400	32651080	2955	2955	2955	2955	0
166	20241220	163300	32651080	2955	2955	2955	2955	0
167	20241220	163200	32651080	2955	2955	2955	2955	0
168	20241220	163100	32651080	2955	2955	2955	2955	0
169	20241220	163000	32651080	2955	2955	2955	2955	0
170	20241220	162900	32651080	2955	2955	2955	2955	0
171	20241220	162800	32651080	2955	2955	2955	2955	0
172	20241220	162700	32651080	2955	2955	2955	2955	0
173	20241220	162600	32651080	2955	2955	2955	2955	0
174	20241220	162500	32651080	2955	2955	2955	2955	0
175	20241220	162400	32651080	2955	2955	2955	2955	0
176	20241220	162300	32651080	2955	2955	2955	2955	0
177	20241220	162200	32651080	2955	2955	2955	2955	0
178	20241220	162100	32651080	2955	2955	2955	2955	0
179	20241220	162000	32651080	2955	2955	2955	2955	0
180	20241220	161900	32651080	2955	2955	2955	2955	0
181	20241220	161800	32651080	2955	2955	2955	2955	0
182	20241220	161700	32651080	2955	2955	2955	2955	120
183	20241220	161600	32651080	2955	2955	2955	2955	0
184	20241220	161500	32651080	2955	2955	2955	2955	0
185	20241220	161400	32651080	2955	2955	2955	2955	0
186	20241220	161300	32651080	2955	2955	2955	2955	0
187	20241220	161200	32651080	2955	2955	2955	2955	0
188	20241220	161100	32651080	2955	2955	2955	2955	0
189	20241220	161000	32651080	2955	2955	2955	2955	0
190	20241220	160900	32651080	2955	2955	2955	2955	0
191	20241220	160800	32651080	2955	2955	2955	2955	0
192	20241220	160700	32651080	2955	2955	2955	2955	0
193	20241220	160600	32651080	2955	2955	2955	2955	0
194	20241220	160500	32651080	2955	2955	2955	2955	0
195	20241220	160400	32651080	2955	2955	2955	2955	0
196	20241220	160300	32651080	2955	2955	2955	2955	0
197	20241220	160200	32651080	2955	2955	2955	2955	0
198	20241220	160100	32651080	2955	2955	2955	2955	0
199	20241220	160000	32651080	2955	2955	2955	2955	0
200	20241220	155900	32651080	2955	2955	2955	2955	0
201	20241220	155800	32651080	2955	2955	2955	2955	0
202	20241220	155700	32651080	2955	2955	2955	2955	0
203	20241220	155600	32651080	2955	2955	2955	2955	0
204	20241220	155500	32651080	2955	2955	2955	2955	0
205	20241220	155400	32651080	2955	2955	2955	2955	0
206	20241220	155300	32651080	2955	2955	2955	2955	0
207	20241220	155200	32651080	2955	2955	2955	2955	0
208	20241220	155100	32651080	2955	2955	2955	2955	0
209	20241220	155000	32651080	2955	2955	2955	2955	0
210	20241220	154900	32651080	2955	2955	2955	2955	0
211	20241220	154800	32651080	2955	2955	2955	2955	0
212	20241220	154700	32651080	2955	2955	2955	2955	120
213	20241220	154600	32651080	2955	2955	2955	2955	0
214	20241220	154500	32651080	2955	2955	2955	2955	0
215	20241220	154400	32651080	2955	2955	2955	2955	0
216	20241220	154300	32651080	2955	2955	2955	2955	0
217	20241220	154200	32651080	2955	2955	2955	2955	0
218	20241220	154100	32651080	2955	2955	2955	2955	0
219	20241220	154000	32651080	2955	2955	2955	2955	0
220	20241220	153900	32651080	2955	2955	2955	2955	0
221	20241220	153800	32651080	2955	2955	2955	2955	0
222	20241220	153700	32651080	2955	2955	2955	2955	0
223	20241220	153600	32651080	2955	2955	2955	2955	0
224	20241220	153500	32651080	2955	2955	2955	2955	0
225	20241220	153400	32651080	2955	2955	2955	2955	0
226	20241220	153300	32651080	2955	2955	2955	2955	0
227	20241220	153200	32651080	2955	2955	2955	2955	0
228	20241220	153100	32651080	2955	2955	2955	2955	0
229	20241220	153000	32651080	2955	2955	2955	2955	120
230	20241220	152900	32296480	2935	2935	2935	2935	0
231	20241220	152800	32296480	2935	2935	2935	2935	0
232	20241220	152700	32296480	2935	2935	2935	2935	0
233	20241220	152600	32296480	2935	2935	2935	2935	0
234	20241220	152500	32296480	2935	2935	2935	2935	0
235	20241220	152400	32296480	2935	2935	2935	2935	0
236	20241220	152300	32296480	2935	2935	2935	2935	0
237	20241220	152200	32296480	2935	2935	2935	2935	0
238	20241220	152100	32296480	2935	2935	2935	2935	0
239	20241220	152000	32296480	2935	2935	2935	2935	0
240	20241220	151900	32296480	2935	2925	2935	2925	2
241	20241220	151800	32290620	2925	2925	2925	2925	171
242	20241220	151700	31790445	2935	2935	2935	2935	0
243	20241220	151600	31790445	2935	2935	2935	2935	0
244	20241220	151500	31790445	2935	2935	2935	2935	100
245	20241220	151400	31496945	2935	2935	2935	2935	0
246	20241220	151300	31496945	2935	2935	2935	2935	0
247	20241220	151200	31496945	2935	2935	2935	2935	0
248	20241220	151100	31496945	2935	2935	2935	2935	1
249	20241220	151000	31494010	2930	2930	2930	2930	0
250	20241220	150900	31494010	2930	2930	2930	2930	0
251	20241220	150800	31494010	2930	2925	2930	2925	106
252	20241220	150700	31183680	2925	2925	2925	2925	0
253	20241220	150600	31183680	2925	2925	2925	2925	21
254	20241220	150500	31122255	2925	2925	2925	2925	0
255	20241220	150400	31122255	2925	2925	2925	2925	0
256	20241220	150300	31122255	2925	2925	2925	2925	0
257	20241220	150200	31122255	2925	2925	2925	2925	0
258	20241220	150100	31122255	2925	2925	2925	2925	23
259	20241220	150000	31054980	2925	2925	2925	2925	0
260	20241220	145900	31054980	2925	2925	2925	2925	0
261	20241220	145800	31054980	2925	2925	2925	2925	0
262	20241220	145700	31054980	2925	2925	2925	2925	0
263	20241220	145600	31054980	2925	2925	2925	2925	0
264	20241220	145500	31054980	2925	2925	2925	2925	0
265	20241220	145400	31054980	2925	2925	2925	2925	0
266	20241220	145300	31054980	2925	2925	2925	2925	11
267	20241220	145200	31022805	2920	2920	2920	2920	0
268	20241220	145100	31022805	2920	2920	2920	2920	0
269	20241220	145000	31022805	2920	2920	2920	2920	0
270	20241220	144900	31022805	2920	2920	2920	2920	0
271	20241220	144800	31022805	2920	2920	2920	2920	0
272	20241220	144700	31022805	2920	2920	2920	2920	0
273	20241220	144600	31022805	2920	2920	2920	2920	0
274	20241220	144500	31022805	2920	2920	2920	2920	0
275	20241220	144400	31022805	2920	2920	2920	2920	0
276	20241220	144300	31022805	2920	2920	2920	2920	0
277	20241220	144200	31022805	2920	2920	2920	2920	0
278	20241220	144100	31022805	2920	2920	2920	2920	0
279	20241220	144000	31022805	2920	2920	2920	2920	0
280	20241220	143900	31022805	2920	2920	2920	2920	0
281	20241220	143800	31022805	2920	2920	2920	2920	73
282	20241220	143700	30809645	2920	2925	2925	2920	10
283	20241220	143600	30780400	2920	2920	2920	2920	0
284	20241220	143500	30780400	2920	2920	2920	2920	8
285	20241220	143400	30757040	2930	2930	2930	2930	0
286	20241220	143300	30757040	2930	2930	2930	2930	0
287	20241220	143200	30757040	2930	2930	2930	2930	0
288	20241220	143100	30757040	2930	2930	2930	2930	0
289	20241220	143000	30757040	2930	2930	2930	2930	0
290	20241220	142900	30757040	2930	2930	2930	2930	0
291	20241220	142800	30757040	2930	2930	2930	2930	73
292	20241220	142700	30543150	2930	2930	2930	2930	0
293	20241220	142600	30543150	2930	2930	2930	2930	0
294	20241220	142500	30543150	2930	2930	2930	2930	0
295	20241220	142400	30543150	2930	2930	2930	2930	0
296	20241220	142300	30543150	2930	2930	2930	2930	0
297	20241220	142200	30543150	2930	2930	2930	2930	0
298	20241220	142100	30543150	2930	2930	2930	2930	0
299	20241220	142000	30543150	2930	2930	2930	2930	50
300	20241220	141900	30396650	2930	2930	2930	2930	0
301	20241220	141800	30396650	2930	2930	2930	2930	0
302	20241220	141700	30396650	2930	2930	2930	2930	0
303	20241220	141600	30396650	2930	2930	2930	2930	0
304	20241220	141500	30396650	2930	2930	2930	2930	0
305	20241220	141400	30396650	2930	2930	2930	2930	0
306	20241220	141300	30396650	2930	2930	2930	2930	0
307	20241220	141200	30396650	2930	2930	2930	2930	0
308	20241220	141100	30396650	2930	2930	2930	2930	0
309	20241220	141000	30396650	2930	2930	2930	2930	0
310	20241220	140900	30396650	2930	2930	2930	2930	0
311	20241220	140800	30396650	2930	2920	2930	2920	4
312	20241220	140700	30384955	2920	2920	2920	2920	0
313	20241220	140600	30384955	2920	2920	2920	2920	0
314	20241220	140500	30384955	2920	2920	2920	2920	0
315	20241220	140400	30384955	2920	2920	2920	2920	0
316	20241220	140300	30384955	2920	2920	2920	2920	0
317	20241220	140200	30384955	2920	2920	2920	2920	0
318	20241220	140100	30384955	2920	2920	2920	2920	0
319	20241220	140000	30384955	2920	2920	2920	2920	0
320	20241220	135900	30384955	2920	2920	2920	2920	0
321	20241220	135800	30384955	2920	2920	2920	2920	0
322	20241220	135700	30384955	2920	2920	2920	2920	0
323	20241220	135600	30384955	2920	2920	2920	2920	0
324	20241220	135500	30384955	2920	2920	2920	2920	0
325	20241220	135400	30384955	2920	2920	2920	2920	0
326	20241220	135300	30384955	2920	2920	2920	2920	0
327	20241220	135200	30384955	2920	2920	2920	2920	0
328	20241220	135100	30384955	2920	2920	2920	2920	0
329	20241220	135000	30384955	2920	2920	2920	2920	0
330	20241220	134900	30384955	2920	2920	2920	2920	0
331	20241220	134800	30384955	2920	2920	2920	2920	0
332	20241220	134700	30384955	2920	2920	2920	2920	0
333	20241220	134600	30384955	2920	2920	2920	2920	0
334	20241220	134500	30384955	2920	2920	2920	2920	0
335	20241220	134400	30384955	2920	2920	2920	2920	0
336	20241220	134300	30384955	2920	2920	2920	2920	0
337	20241220	134200	30384955	2920	2920	2920	2920	118
338	20241220	134100	30040395	2920	2920	2920	2920	0
339	20241220	134000	30040395	2920	2920	2920	2920	0
340	20241220	133900	30040395	2920	2915	2920	2905	229
341	20241220	133800	29373055	2920	2920	2920	2920	0
342	20241220	133700	29373055	2920	2920	2920	2920	0
343	20241220	133600	29373055	2920	2920	2920	2920	0
344	20241220	133500	29373055	2920	2920	2920	2920	0
345	20241220	133400	29373055	2920	2920	2920	2920	0
346	20241220	133300	29373055	2920	2920	2920	2920	0
347	20241220	133200	29373055	2920	2920	2920	2920	0
348	20241220	133100	29373055	2920	2920	2920	2920	0
349	20241220	133000	29373055	2920	2920	2920	2920	0
350	20241220	132900	29373055	2920	2920	2920	2920	0
351	20241220	132800	29373055	2920	2920	2920	2920	0
352	20241220	132700	29373055	2920	2920	2920	2920	0
353	20241220	132600	29373055	2920	2920	2920	2920	0
354	20241220	132500	29373055	2920	2920	2920	2920	0
355	20241220	132400	29373055	2920	2920	2920	2920	0
356	20241220	132300	29373055	2920	2920	2920	2920	0
357	20241220	132200	29373055	2920	2920	2920	2920	0
358	20241220	132100	29373055	2920	2920	2920	2920	0
359	20241220	132000	29373055	2920	2920	2920	2920	0
360	20241220	131900	29373055	2920	2920	2920	2920	0
361	20241220	131800	29373055	2920	2920	2920	2920	0
362	20241220	131700	29373055	2920	2920	2920	2920	0
363	20241220	131600	29373055	2920	2920	2920	2920	0
364	20241220	131500	29373055	2920	2920	2920	2920	0
365	20241220	131400	29373055	2920	2920	2920	2920	0
366	20241220	131300	29373055	2920	2920	2920	2920	0
367	20241220	131200	29373055	2920	2920	2920	2920	0
368	20241220	131100	29373055	2920	2920	2920	2920	0
369	20241220	131000	29373055	2920	2920	2920	2920	0
370	20241220	130900	29373055	2920	2920	2920	2920	1
371	20241220	130800	29370135	2905	2905	2905	2905	0
372	20241220	130700	29370135	2905	2905	2905	2905	0
373	20241220	130600	29370135	2905	2905	2905	2905	0
374	20241220	130500	29370135	2905	2905	2905	2905	0
375	20241220	130400	29370135	2905	2905	2905	2905	0
376	20241220	130300	29370135	2905	2905	2905	2905	0
377	20241220	130200	29370135	2905	2905	2905	2905	13
378	20241220	130100	29332370	2940	2940	2940	2940	0
379	20241220	130000	29332370	2940	2940	2940	2940	0
380	20241220	125900	29332370	2940	2940	2940	2940	0
381	20241220	125800	29332370	2940	2940	2940	2940	0
382	20241220	125700	29332370	2940	2940	2940	2940	0
383	20241220	125600	29332370	2940	2940	2940	2940	0
384	20241220	125500	29332370	2940	2940	2940	2940	1
385	20241220	125400	29329430	2900	2900	2900	2900	0
386	20241220	125300	29329430	2900	2900	2900	2900	0
387	20241220	125200	29329430	2900	2900	2900	2900	0
388	20241220	125100	29329430	2900	2930	2945	2900	4508
389	20241220	125000	16226240	2930	2940	2940	2930	2400
390	20241220	124900	9193670	2940	2940	2940	2940	0
391	20241220	124800	9193670	2940	2940	2940	2940	0
392	20241220	124700	9193670	2940	2950	2950	2940	610
393	20241220	124600	7399140	2955	2955	2955	2955	0
394	20241220	124500	7399140	2955	2960	2960	2955	81
395	20241220	124400	7159500	2965	2965	2965	2965	0
396	20241220	124300	7159500	2965	2965	2965	2965	0
397	20241220	124200	7159500	2965	2965	2965	2965	0
398	20241220	124100	7159500	2965	2965	2965	2965	0
399	20241220	124000	7159500	2965	2965	2965	2965	0
400	20241220	123900	7159500	2965	2965	2965	2965	0
401	20241220	123800	7159500	2965	2965	2965	2965	0
402	20241220	123700	7159500	2965	2965	2965	2965	0
403	20241220	123600	7159500	2965	2965	2965	2965	0
404	20241220	123500	7159500	2965	2965	2965	2965	0
405	20241220	123400	7159500	2965	2965	2965	2965	0
406	20241220	123300	7159500	2965	2965	2965	2965	0
407	20241220	123200	7159500	2965	2965	2965	2965	0
408	20241220	123100	7159500	2965	2965	2965	2965	0
409	20241220	123000	7159500	2965	2965	2965	2965	0
410	20241220	122900	7159500	2965	2965	2965	2965	0
411	20241220	122800	7159500	2965	2965	2965	2965	0
412	20241220	122700	7159500	2965	2965	2965	2965	0
413	20241220	122600	7159500	2965	2965	2965	2965	0
414	20241220	122500	7159500	2965	2965	2965	2965	45
415	20241220	122400	7026075	2965	2965	2965	2965	0
416	20241220	122300	7026075	2965	2965	2965	2965	0
417	20241220	122200	7026075	2965	2965	2965	2965	0
418	20241220	122100	7026075	2965	2965	2965	2965	0
419	20241220	122000	7026075	2965	2965	2965	2965	0
420	20241220	121900	7026075	2965	2965	2965	2965	0
421	20241220	121800	7026075	2965	2965	2965	2965	1
422	20241220	121700	7023110	2965	2965	2965	2965	0
423	20241220	121600	7023110	2965	2965	2965	2965	0
424	20241220	121500	7023110	2965	2965	2965	2965	0
425	20241220	121400	7023110	2965	2965	2965	2965	0
426	20241220	121300	7023110	2965	2965	2965	2965	0
427	20241220	121200	7023110	2965	2965	2965	2965	0
428	20241220	121100	7023110	2965	2965	2965	2965	0
429	20241220	121000	7023110	2965	2965	2965	2965	0
430	20241220	120900	7023110	2965	2965	2965	2965	0
431	20241220	120800	7023110	2965	2965	2965	2965	0
432	20241220	120700	7023110	2965	2965	2965	2965	0
433	20241220	120600	7023110	2965	2965	2965	2965	0
434	20241220	120500	7023110	2965	2965	2965	2965	0
435	20241220	120400	7023110	2965	2965	2965	2965	0
436	20241220	120300	7023110	2965	2965	2965	2965	3
437	20241220	120200	7014215	2970	2970	2970	2970	0
438	20241220	120100	7014215	2970	2970	2970	2970	0
439	20241220	120000	7014215	2970	2970	2970	2970	0
440	20241220	115900	7014215	2970	2970	2970	2970	0
441	20241220	115800	7014215	2970	2970	2970	2970	0
442	20241220	115700	7014215	2970	2970	2970	2970	0
443	20241220	115600	7014215	2970	2970	2970	2970	0
444	20241220	115500	7014215	2970	2970	2970	2970	0
445	20241220	115400	7014215	2970	2970	2970	2970	0
446	20241220	115300	7014215	2970	2970	2970	2970	0
447	20241220	115200	7014215	2970	2970	2970	2970	0
448	20241220	115100	7014215	2970	2970	2970	2970	0
449	20241220	115000	7014215	2970	2970	2970	2970	0
450	20241220	114900	7014215	2970	2970	2970	2970	0
451	20241220	114800	7014215	2970	2970	2970	2970	0
452	20241220	114700	7014215	2970	2970	2970	2970	0
453	20241220	114600	7014215	2970	2970	2970	2970	0
454	20241220	114500	7014215	2970	2970	2970	2970	0
455	20241220	114400	7014215	2970	2970	2970	2970	0
456	20241220	114300	7014215	2970	2970	2970	2970	0
457	20241220	114200	7014215	2970	2970	2970	2970	0
458	20241220	114100	7014215	2970	2970	2970	2970	0
459	20241220	114000	7014215	2970	2970	2970	2970	0
460	20241220	113900	7014215	2970	2970	2970	2970	0
461	20241220	113800	7014215	2970	2970	2970	2970	0
462	20241220	113700	7014215	2970	2970	2970	2970	0
463	20241220	113600	7014215	2970	2970	2970	2970	0
464	20241220	113500	7014215	2970	2970	2970	2970	0
465	20241220	113400	7014215	2970	2970	2970	2970	0
466	20241220	113300	7014215	2970	2970	2970	2970	1
467	20241220	113200	7011245	2965	2965	2965	2965	0
468	20241220	113100	7011245	2965	2965	2965	2965	0
469	20241220	113000	7011245	2965	2965	2965	2965	0
470	20241220	112900	7011245	2965	2965	2965	2965	4
471	20241220	112800	6999385	2970	2970	2970	2970	0
472	20241220	112700	6999385	2970	2970	2970	2970	0
473	20241220	112600	6999385	2970	2970	2970	2970	0
474	20241220	112500	6999385	2970	2970	2970	2970	4
475	20241220	112400	6987505	2970	2970	2970	2970	0
476	20241220	112300	6987505	2970	2970	2970	2970	0
477	20241220	112200	6987505	2970	2970	2970	2970	0
478	20241220	112100	6987505	2970	2970	2970	2970	0
479	20241220	112000	6987505	2970	2970	2970	2970	0
480	20241220	111900	6987505	2970	2970	2970	2970	0
481	20241220	111800	6987505	2970	2970	2970	2970	0
482	20241220	111700	6987505	2970	2970	2970	2970	0
483	20241220	111600	6987505	2970	2970	2970	2970	0
484	20241220	111500	6987505	2970	2970	2970	2970	0
485	20241220	111400	6987505	2970	2970	2970	2970	0
486	20241220	111300	6987505	2970	2970	2970	2970	10
487	20241220	111200	6957805	2980	2980	2980	2980	0
488	20241220	111100	6957805	2980	2980	2980	2980	0
489	20241220	111000	6957805	2980	2980	2980	2980	0
490	20241220	110900	6957805	2980	2980	2980	2980	0
491	20241220	110800	6957805	2980	2980	2980	2980	0
492	20241220	110700	6957805	2980	2980	2980	2980	0
493	20241220	110600	6957805	2980	2980	2980	2980	0
494	20241220	110500	6957805	2980	2980	2980	2980	0
495	20241220	110400	6957805	2980	2980	2980	2980	0
496	20241220	110300	6957805	2980	2980	2980	2980	25
497	20241220	110200	6883305	2975	2975	2975	2975	0
498	20241220	110100	6883305	2975	2975	2975	2975	0
499	20241220	110000	6883305	2975	2975	2975	2975	1
500	20241220	105900	6880330	2975	2975	2975	2975	0
501	20241220	105800	6880330	2975	2975	2975	2975	0
502	20241220	105700	6880330	2975	2975	2975	2975	0
503	20241220	105600	6880330	2975	2975	2975	2975	0
504	20241220	105500	6880330	2975	2975	2975	2975	0
505	20241220	105400	6880330	2975	2975	2975	2975	2
506	20241220	105300	6874380	2970	2970	2970	2970	0
507	20241220	105200	6874380	2970	2970	2970	2970	0
508	20241220	105100	6874380	2970	2970	2970	2970	0
509	20241220	105000	6874380	2970	2970	2970	2970	0
510	20241220	104900	6874380	2970	2970	2970	2970	0
511	20241220	104800	6874380	2970	2970	2970	2970	0
512	20241220	104700	6874380	2970	2970	2970	2970	0
513	20241220	104600	6874380	2970	2970	2970	2970	10
514	20241220	104500	6844680	2970	2980	2980	2970	203
515	20241220	104400	6239770	2970	2970	2970	2970	7
516	20241220	104300	6218980	2980	2980	2980	2980	0
517	20241220	104200	6218980	2980	2980	2980	2980	0
518	20241220	104100	6218980	2980	2980	2980	2980	0
519	20241220	104000	6218980	2980	2980	2980	2980	0
520	20241220	103900	6218980	2980	2980	2980	2980	1
521	20241220	103800	6216000	2980	2980	2980	2980	0
522	20241220	103700	6216000	2980	2980	2980	2980	10
523	20241220	103600	6186200	2980	2980	2980	2980	13
524	20241220	103500	6147460	2980	2980	2980	2980	2
525	20241220	103400	6141500	2975	2975	2975	2975	11
526	20241220	103300	6108775	2950	2950	2950	2950	0
527	20241220	103200	6108775	2950	2950	2950	2950	0
528	20241220	103100	6108775	2950	2950	2950	2950	0
529	20241220	103000	6108775	2950	2950	2950	2950	1
530	20241220	102900	6105825	2975	2975	2975	2975	59
531	20241220	102800	5930300	2975	2975	2975	2975	0
532	20241220	102700	5930300	2975	2975	2975	2975	50
533	20241220	102600	5781550	2975	2975	2975	2975	0
534	20241220	102500	5781550	2975	2975	2975	2975	0
535	20241220	102400	5781550	2975	2975	2975	2975	0
536	20241220	102300	5781550	2975	2975	2975	2975	0
537	20241220	102200	5781550	2975	2975	2975	2975	1
538	20241220	102100	5778575	2950	2955	2955	2950	12
539	20241220	102000	5743120	2955	2975	2975	2950	42
540	20241220	101900	5618590	2975	2975	2975	2975	2
541	20241220	101800	5612640	2995	2985	2995	2985	5
542	20241220	101700	5597695	2975	2975	2990	2975	24
543	20241220	101600	5526185	2975	2975	2975	2975	58
544	20241220	101500	5353635	2975	2975	2975	2975	0
545	20241220	101400	5353635	2975	2975	2975	2975	0
546	20241220	101300	5353635	2975	2975	2975	2975	0
547	20241220	101200	5353635	2975	2975	2975	2975	0
548	20241220	101100	5353635	2975	2975	2975	2975	0
549	20241220	101000	5353635	2975	2975	2975	2975	0
550	20241220	100900	5353635	2975	2975	2975	2975	2
551	20241220	100800	5347685	2975	2975	2975	2975	0
552	20241220	100700	5347685	2975	2975	2975	2975	0
553	20241220	100600	5347685	2975	2975	2975	2975	2
554	20241220	100500	5341735	2945	2945	2975	2945	9
555	20241220	100400	5315110	2940	2940	2940	2940	1
556	20241220	100300	5312170	2940	2940	2940	2940	0
557	20241220	100200	5312170	2940	2940	2940	2940	0
558	20241220	100100	5312170	2940	2940	2940	2940	0
559	20241220	100000	5312170	2940	2940	2940	2940	0
560	20241220	095900	5312170	2940	2940	2940	2940	0
561	20241220	095800	5312170	2940	2945	2945	2940	14
562	20241220	095700	5270945	3000	3000	3000	3000	0
563	20241220	095600	5270945	3000	3000	3000	3000	0
564	20241220	095500	5270945	3000	2960	3000	2960	500
565	20241220	095400	3776740	2960	2960	2960	2960	0
566	20241220	095300	3776740	2960	2960	2960	2960	89
567	20241220	095200	3513300	2960	2960	2960	2960	38
568	20241220	095100	3400820	2960	2960	2960	2960	0
569	20241220	095000	3400820	2960	2960	2960	2960	32
570	20241220	094900	3306100	2960	2945	2960	2945	124
571	20241220	094800	2940905	2945	2945	2945	2945	0
572	20241220	094700	2940905	2945	2945	2945	2945	0
573	20241220	094600	2940905	2945	2945	2945	2945	0
574	20241220	094500	2940905	2945	2945	2945	2945	1
575	20241220	094400	2937960	2945	2945	2945	2945	0
576	20241220	094300	2937960	2945	2945	2945	2945	2
577	20241220	094200	2932070	2945	2945	2945	2945	2
578	20241220	094100	2926180	2945	2945	2945	2945	0
579	20241220	094000	2926180	2945	2945	2945	2945	0
580	20241220	093900	2926180	2945	2945	2945	2945	0
581	20241220	093800	2926180	2945	2945	2945	2945	0
582	20241220	093700	2926180	2945	2945	2945	2945	0
583	20241220	093600	2926180	2945	2945	2945	2945	0
584	20241220	093500	2926180	2945	2945	2945	2945	0
585	20241220	093400	2926180	2945	2945	2945	2945	0
586	20241220	093300	2926180	2945	2935	2945	2935	212
587	20241220	093200	2303940	2935	2935	2935	2935	64
588	20241220	093100	2116100	2935	2935	2935	2935	0
589	20241220	093000	2116100	2935	2935	2935	2935	2
590	20241220	092900	2110230	2935	2930	2935	2930	27
591	20241220	092800	2031115	2925	2925	2925	2925	0
592	20241220	092700	2031115	2925	2925	2925	2925	33
593	20241220	092600	1934590	2925	2925	2925	2925	0
594	20241220	092500	1934590	2925	2925	2925	2925	0
595	20241220	092400	1934590	2925	2925	2925	2925	123
596	20241220	092300	1574815	2925	2925	2925	2925	0
597	20241220	092200	1574815	2925	2925	2925	2925	33
598	20241220	092100	1478290	2925	2925	2925	2925	10
599	20241220	092000	1449040	2925	2925	2925	2925	0
600	20241220	091900	1449040	2925	2920	2925	2920	2
601	20241220	091800	1443195	2920	2925	2925	2920	62
602	20241220	091700	1261855	2915	2915	2915	2915	0
603	20241220	091600	1261855	2915	2915	2915	2915	0
604	20241220	091500	1261855	2915	2915	2915	2915	0
605	20241220	091400	1261855	2915	2915	2915	2915	250
606	20241220	091300	533105	2920	2920	2920	2920	7
607	20241220	091200	512665	2920	2920	2920	2920	3
608	20241220	091100	503905	2925	2925	2925	2925	0
609	20241220	091000	503905	2925	2925	2925	2925	3
610	20241220	090900	495130	2925	2925	2925	2925	7
611	20241220	090800	474655	2930	2930	2930	2930	0
612	20241220	090700	474655	2930	2930	2930	2930	1
613	20241220	090600	471725	2925	2930	2930	2925	21
614	20241220	090500	410200	2930	2930	2930	2930	0
615	20241220	090400	410200	2930	2930	2930	2930	0
616	20241220	090300	410200	2930	2930	2930	2930	0
617	20241220	090200	410200	2930	2930	2930	2930	0
618	20241220	090100	410200	2930	2930	2930	2930	0
619	20241220	090000	410200	2930	2930	2930	2930	140