KissMeData/041460/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192600	84834450	2960	2960	2960	2960	3726
3	20241219	192500	84834450	2960	2960	2960	2960	0
4	20241219	192400	84834450	2960	2960	2960	2960	0
5	20241219	192300	84834450	2960	2960	2960	2960	0
6	20241219	192200	84834450	2960	2960	2960	2960	0
7	20241219	192100	84834450	2960	2960	2960	2960	0
8	20241219	192000	84834450	2960	2960	2960	2960	0
9	20241219	191900	84834450	2960	2960	2960	2960	0
10	20241219	191800	84834450	2960	2960	2960	2960	0
11	20241219	191700	84834450	2960	2960	2960	2960	0
12	20241219	191600	84834450	2960	2960	2960	2960	0
13	20241219	191500	84834450	2960	2960	2960	2960	0
14	20241219	191400	84834450	2960	2960	2960	2960	0
15	20241219	191300	84834450	2960	2960	2960	2960	0
16	20241219	191200	84834450	2960	2960	2960	2960	0
17	20241219	191100	84834450	2960	2960	2960	2960	0
18	20241219	191000	84834450	2960	2960	2960	2960	0
19	20241219	190900	84834450	2960	2960	2960	2960	0
20	20241219	190800	84834450	2960	2960	2960	2960	0
21	20241219	190700	84834450	2960	2960	2960	2960	0
22	20241219	190600	84834450	2960	2960	2960	2960	0
23	20241219	190500	84834450	2960	2960	2960	2960	0
24	20241219	190400	84834450	2960	2960	2960	2960	0
25	20241219	190300	84834450	2960	2960	2960	2960	0
26	20241219	190200	84834450	2960	2960	2960	2960	0
27	20241219	190100	84834450	2960	2960	2960	2960	0
28	20241219	190000	84834450	2960	2960	2960	2960	0
29	20241219	185900	84834450	2960	2960	2960	2960	0
30	20241219	185800	84834450	2960	2960	2960	2960	0
31	20241219	185700	84834450	2960	2960	2960	2960	0
32	20241219	185600	84834450	2960	2960	2960	2960	3726
33	20241219	185500	84834450	2960	2960	2960	2960	0
34	20241219	185400	84834450	2960	2960	2960	2960	0
35	20241219	185300	84834450	2960	2960	2960	2960	0
36	20241219	185200	84834450	2960	2960	2960	2960	0
37	20241219	185100	84834450	2960	2960	2960	2960	0
38	20241219	185000	84834450	2960	2960	2960	2960	0
39	20241219	184900	84834450	2960	2960	2960	2960	0
40	20241219	184800	84834450	2960	2960	2960	2960	0
41	20241219	184700	84834450	2960	2960	2960	2960	0
42	20241219	184600	84834450	2960	2960	2960	2960	0
43	20241219	184500	84834450	2960	2960	2960	2960	0
44	20241219	184400	84834450	2960	2960	2960	2960	0
45	20241219	184300	84834450	2960	2960	2960	2960	0
46	20241219	184200	84834450	2960	2960	2960	2960	0
47	20241219	184100	84834450	2960	2960	2960	2960	0
48	20241219	184000	84834450	2960	2960	2960	2960	0
49	20241219	183900	84834450	2960	2960	2960	2960	0
50	20241219	183800	84834450	2960	2960	2960	2960	0
51	20241219	183700	84834450	2960	2960	2960	2960	0
52	20241219	183600	84834450	2960	2960	2960	2960	0
53	20241219	183500	84834450	2960	2960	2960	2960	0
54	20241219	183400	84834450	2960	2960	2960	2960	0
55	20241219	183300	84834450	2960	2960	2960	2960	0
56	20241219	183200	84834450	2960	2960	2960	2960	0
57	20241219	183100	84834450	2960	2960	2960	2960	0
58	20241219	183000	84834450	2960	2960	2960	2960	0
59	20241219	182900	84834450	2960	2960	2960	2960	0
60	20241219	182800	84834450	2960	2960	2960	2960	0
61	20241219	182700	84834450	2960	2960	2960	2960	0
62	20241219	182600	84834450	2960	2960	2960	2960	3726
63	20241219	182500	84834450	2960	2960	2960	2960	0
64	20241219	182400	84834450	2960	2960	2960	2960	0
65	20241219	182300	84834450	2960	2960	2960	2960	0
66	20241219	182200	84834450	2960	2960	2960	2960	0
67	20241219	182100	84834450	2960	2960	2960	2960	0
68	20241219	182000	84834450	2960	2960	2960	2960	0
69	20241219	181900	84834450	2960	2960	2960	2960	0
70	20241219	181800	84834450	2960	2960	2960	2960	0
71	20241219	181700	84834450	2960	2960	2960	2960	0
72	20241219	181600	84834450	2960	2960	2960	2960	0
73	20241219	181500	84834450	2960	2960	2960	2960	0
74	20241219	181400	84834450	2960	2960	2960	2960	0
75	20241219	181300	84834450	2960	2960	2960	2960	0
76	20241219	181200	84834450	2960	2960	2960	2960	0
77	20241219	181100	84834450	2960	2960	2960	2960	0
78	20241219	181000	84834450	2960	2960	2960	2960	0
79	20241219	180900	84834450	2960	2960	2960	2960	0
80	20241219	180800	84834450	2960	2960	2960	2960	0
81	20241219	180700	84834450	2960	2960	2960	2960	0
82	20241219	180600	84834450	2960	2960	2960	2960	0
83	20241219	180500	84834450	2960	2960	2960	2960	0
84	20241219	180400	84834450	2960	2960	2960	2960	0
85	20241219	180300	84834450	2960	2960	2960	2960	0
86	20241219	180200	84834450	2960	2960	2960	2960	0
87	20241219	180100	84834450	2960	2960	2960	2960	0
88	20241219	180000	84834450	2960	2960	2960	2960	0
89	20241219	175900	84834450	2960	2960	2960	2960	0
90	20241219	175800	84834450	2960	2960	2960	2960	0
91	20241219	175700	84834450	2960	2960	2960	2960	0
92	20241219	175600	84834450	2960	2960	2960	2960	3726
93	20241219	175500	84834450	2960	2960	2960	2960	0
94	20241219	175400	84834450	2960	2960	2960	2960	0
95	20241219	175300	84834450	2960	2960	2960	2960	0
96	20241219	175200	84834450	2960	2960	2960	2960	0
97	20241219	175100	84834450	2960	2960	2960	2960	0
98	20241219	175000	84834450	2960	2960	2960	2960	0
99	20241219	174900	84834450	2960	2960	2960	2960	0
100	20241219	174800	84834450	2960	2960	2960	2960	0
101	20241219	174700	84834450	2960	2960	2960	2960	0
102	20241219	174600	84834450	2960	2960	2960	2960	0
103	20241219	174500	84834450	2960	2960	2960	2960	0
104	20241219	174400	84834450	2960	2960	2960	2960	0
105	20241219	174300	84834450	2960	2960	2960	2960	0
106	20241219	174200	84834450	2960	2960	2960	2960	0
107	20241219	174100	84834450	2960	2960	2960	2960	0
108	20241219	174000	84834450	2960	2960	2960	2960	0
109	20241219	173900	84834450	2960	2960	2960	2960	0
110	20241219	173800	84834450	2960	2960	2960	2960	0
111	20241219	173700	84834450	2960	2960	2960	2960	0
112	20241219	173600	84834450	2960	2960	2960	2960	0
113	20241219	173500	84834450	2960	2960	2960	2960	0
114	20241219	173400	84834450	2960	2960	2960	2960	0
115	20241219	173300	84834450	2960	2960	2960	2960	0
116	20241219	173200	84834450	2960	2960	2960	2960	0
117	20241219	173100	84834450	2960	2960	2960	2960	0
118	20241219	173000	84834450	2960	2960	2960	2960	0
119	20241219	172900	84834450	2960	2960	2960	2960	0
120	20241219	172800	84834450	2960	2960	2960	2960	0
121	20241219	172700	84834450	2960	2960	2960	2960	0
122	20241219	172600	84834450	2960	2960	2960	2960	3726
123	20241219	172500	84834450	2960	2960	2960	2960	0
124	20241219	172400	84834450	2960	2960	2960	2960	0
125	20241219	172300	84834450	2960	2960	2960	2960	0
126	20241219	172200	84834450	2960	2960	2960	2960	0
127	20241219	172100	84834450	2960	2960	2960	2960	0
128	20241219	172000	84834450	2960	2960	2960	2960	0
129	20241219	171900	84834450	2960	2960	2960	2960	0
130	20241219	171800	84834450	2960	2960	2960	2960	0
131	20241219	171700	84834450	2960	2960	2960	2960	0
132	20241219	171600	84834450	2960	2960	2960	2960	0
133	20241219	171500	84834450	2960	2960	2960	2960	0
134	20241219	171400	84834450	2960	2960	2960	2960	0
135	20241219	171300	84834450	2960	2960	2960	2960	0
136	20241219	171200	84834450	2960	2960	2960	2960	0
137	20241219	171100	84834450	2960	2960	2960	2960	0
138	20241219	171000	84834450	2960	2960	2960	2960	0
139	20241219	170900	84834450	2960	2960	2960	2960	0
140	20241219	170800	84834450	2960	2960	2960	2960	0
141	20241219	170700	84834450	2960	2960	2960	2960	0
142	20241219	170600	84834450	2960	2960	2960	2960	0
143	20241219	170500	84834450	2960	2960	2960	2960	0
144	20241219	170400	84834450	2960	2960	2960	2960	0
145	20241219	170300	84834450	2960	2960	2960	2960	0
146	20241219	170200	84834450	2960	2960	2960	2960	0
147	20241219	170100	84834450	2960	2960	2960	2960	0
148	20241219	170000	84834450	2960	2960	2960	2960	0
149	20241219	165900	84834450	2960	2960	2960	2960	0
150	20241219	165800	84834450	2960	2960	2960	2960	0
151	20241219	165700	84834450	2960	2960	2960	2960	0
152	20241219	165600	84834450	2960	2960	2960	2960	3726
153	20241219	165500	84834450	2960	2960	2960	2960	0
154	20241219	165400	84834450	2960	2960	2960	2960	0
155	20241219	165300	84834450	2960	2960	2960	2960	0
156	20241219	165200	84834450	2960	2960	2960	2960	0
157	20241219	165100	84834450	2960	2960	2960	2960	0
158	20241219	165000	84834450	2960	2960	2960	2960	0
159	20241219	164900	84834450	2960	2960	2960	2960	0
160	20241219	164800	84834450	2960	2960	2960	2960	0
161	20241219	164700	84834450	2960	2960	2960	2960	0
162	20241219	164600	84834450	2960	2960	2960	2960	0
163	20241219	164500	84834450	2960	2960	2960	2960	0
164	20241219	164400	84834450	2960	2960	2960	2960	0
165	20241219	164300	84834450	2960	2960	2960	2960	0
166	20241219	164200	84834450	2960	2960	2960	2960	0
167	20241219	164100	84834450	2960	2960	2960	2960	0
168	20241219	164000	84834450	2960	2960	2960	2960	0
169	20241219	163900	84834450	2960	2960	2960	2960	0
170	20241219	163800	84834450	2960	2960	2960	2960	0
171	20241219	163700	84834450	2960	2960	2960	2960	0
172	20241219	163600	84834450	2960	2960	2960	2960	0
173	20241219	163500	84834450	2960	2960	2960	2960	0
174	20241219	163400	84834450	2960	2960	2960	2960	0
175	20241219	163300	84834450	2960	2960	2960	2960	0
176	20241219	163200	84834450	2960	2960	2960	2960	0
177	20241219	163100	84834450	2960	2960	2960	2960	0
178	20241219	163000	84834450	2960	2960	2960	2960	0
179	20241219	162900	84834450	2960	2960	2960	2960	0
180	20241219	162800	84834450	2960	2960	2960	2960	0
181	20241219	162700	84834450	2960	2960	2960	2960	0
182	20241219	162600	84834450	2960	2960	2960	2960	3726
183	20241219	162500	84834450	2960	2960	2960	2960	0
184	20241219	162400	84834450	2960	2960	2960	2960	0
185	20241219	162300	84834450	2960	2960	2960	2960	0
186	20241219	162200	84834450	2960	2960	2960	2960	0
187	20241219	162100	84834450	2960	2960	2960	2960	0
188	20241219	162000	84834450	2960	2960	2960	2960	0
189	20241219	161900	84834450	2960	2960	2960	2960	0
190	20241219	161800	84834450	2960	2960	2960	2960	0
191	20241219	161700	84834450	2960	2960	2960	2960	0
192	20241219	161600	84834450	2960	2960	2960	2960	0
193	20241219	161500	84834450	2960	2960	2960	2960	0
194	20241219	161400	84834450	2960	2960	2960	2960	0
195	20241219	161300	84834450	2960	2960	2960	2960	0
196	20241219	161200	84834450	2960	2960	2960	2960	0
197	20241219	161100	84834450	2960	2960	2960	2960	0
198	20241219	161000	84834450	2960	2960	2960	2960	0
199	20241219	160900	84834450	2960	2960	2960	2960	0
200	20241219	160800	84834450	2960	2960	2960	2960	0
201	20241219	160700	84834450	2960	2960	2960	2960	0
202	20241219	160600	84834450	2960	2960	2960	2960	0
203	20241219	160500	84834450	2960	2960	2960	2960	0
204	20241219	160400	84834450	2960	2960	2960	2960	0
205	20241219	160300	84834450	2960	2960	2960	2960	0
206	20241219	160200	84834450	2960	2960	2960	2960	0
207	20241219	160100	84834450	2960	2960	2960	2960	0
208	20241219	160000	84834450	2960	2960	2960	2960	0
209	20241219	155900	84834450	2960	2960	2960	2960	0
210	20241219	155800	84834450	2960	2960	2960	2960	0
211	20241219	155700	84834450	2960	2960	2960	2960	0
212	20241219	155600	84834450	2960	2960	2960	2960	3726
213	20241219	155500	84834450	2960	2960	2960	2960	0
214	20241219	155400	84834450	2960	2960	2960	2960	0
215	20241219	155300	84834450	2960	2960	2960	2960	0
216	20241219	155200	84834450	2960	2960	2960	2960	0
217	20241219	155100	84834450	2960	2960	2960	2960	0
218	20241219	155000	84834450	2960	2960	2960	2960	0
219	20241219	154900	84834450	2960	2960	2960	2960	0
220	20241219	154800	84834450	2960	2960	2960	2960	0
221	20241219	154700	84834450	2960	2960	2960	2960	0
222	20241219	154600	84834450	2960	2960	2960	2960	0
223	20241219	154500	84834450	2960	2960	2960	2960	0
224	20241219	154400	84834450	2960	2960	2960	2960	0
225	20241219	154300	84834450	2960	2960	2960	2960	0
226	20241219	154200	84834450	2960	2960	2960	2960	0
227	20241219	154100	84834450	2960	2960	2960	2960	0
228	20241219	154000	84834450	2960	2960	2960	2960	0
229	20241219	153900	84834450	2960	2960	2960	2960	0
230	20241219	153800	84834450	2960	2960	2960	2960	0
231	20241219	153700	84834450	2960	2960	2960	2960	0
232	20241219	153600	84834450	2960	2960	2960	2960	0
233	20241219	153500	84834450	2960	2960	2960	2960	0
234	20241219	153400	84834450	2960	2960	2960	2960	0
235	20241219	153300	84834450	2960	2960	2960	2960	0
236	20241219	153200	84834450	2960	2960	2960	2960	0
237	20241219	153100	84834450	2960	2960	2960	2960	0
238	20241219	153000	84834450	2960	2960	2960	2960	3726
239	20241219	152900	73805490	2990	2990	2990	2990	0
240	20241219	152800	73805490	2990	2990	2990	2990	0
241	20241219	152700	73805490	2990	2990	2990	2990	0
242	20241219	152600	73805490	2990	2990	2990	2990	0
243	20241219	152500	73805490	2990	2990	2990	2990	0
244	20241219	152400	73805490	2990	2990	2990	2990	0
245	20241219	152300	73805490	2990	2990	2990	2990	0
246	20241219	152200	73805490	2990	2990	2990	2990	0
247	20241219	152100	73805490	2990	2990	2990	2990	0
248	20241219	152000	73805490	2990	2990	2990	2990	0
249	20241219	151900	73805490	2990	2980	2990	2975	51
250	20241219	151800	73653640	2990	2990	2990	2990	0
251	20241219	151700	73653640	2990	2990	2990	2990	0
252	20241219	151600	73653640	2990	2990	2990	2990	0
253	20241219	151500	73653640	2990	2990	2990	2990	0
254	20241219	151400	73653640	2990	2990	2990	2990	1
255	20241219	151300	73650650	2990	2990	2990	2990	0
256	20241219	151200	73650650	2990	2990	2990	2990	0
257	20241219	151100	73650650	2990	2990	2990	2990	0
258	20241219	151000	73650650	2990	2990	2990	2990	2
259	20241219	150900	73644670	2990	2990	2990	2990	5
260	20241219	150800	73629720	2990	2990	2990	2990	0
261	20241219	150700	73629720	2990	2990	2990	2990	95
262	20241219	150600	73345670	2990	2990	2990	2990	0
263	20241219	150500	73345670	2990	2990	2990	2990	0
264	20241219	150400	73345670	2990	2990	2990	2990	0
265	20241219	150300	73345670	2990	2990	2990	2990	696
266	20241219	150200	71264630	2990	2990	2990	2990	0
267	20241219	150100	71264630	2990	2990	2990	2990	0
268	20241219	150000	71264630	2990	2990	2990	2990	0
269	20241219	145900	71264630	2990	2990	2990	2990	0
270	20241219	145800	71264630	2990	2990	2990	2990	0
271	20241219	145700	71264630	2990	2990	2990	2990	0
272	20241219	145600	71264630	2990	2990	2990	2990	5
273	20241219	145500	71249680	2990	2990	2990	2990	0
274	20241219	145400	71249680	2990	2990	2990	2990	2
275	20241219	145300	71243700	2990	2990	2990	2990	0
276	20241219	145200	71243700	2990	2990	2990	2990	0
277	20241219	145100	71243700	2990	2975	2990	2975	3
278	20241219	145000	71234760	2990	2990	2990	2990	0
279	20241219	144900	71234760	2990	2990	2990	2990	0
280	20241219	144800	71234760	2990	2990	2990	2990	0
281	20241219	144700	71234760	2990	2990	2990	2990	0
282	20241219	144600	71234760	2990	2990	2990	2990	0
283	20241219	144500	71234760	2990	2990	2990	2990	0
284	20241219	144400	71234760	2990	2990	2990	2990	1
285	20241219	144300	71231770	2990	2990	2990	2990	1
286	20241219	144200	71228780	2970	2975	2975	2970	134
287	20241219	144100	70830175	2980	2980	2980	2980	71
288	20241219	144000	70618595	2990	2990	2990	2990	1
289	20241219	143900	70615605	2990	2990	2990	2990	10
290	20241219	143800	70585705	2990	2990	2990	2990	0
291	20241219	143700	70585705	2990	2990	2990	2990	0
292	20241219	143600	70585705	2990	2990	2990	2990	0
293	20241219	143500	70585705	2990	2990	2990	2990	0
294	20241219	143400	70585705	2990	2990	2990	2990	0
295	20241219	143300	70585705	2990	2990	2990	2990	25
296	20241219	143200	70510955	2990	2990	2990	2990	20
297	20241219	143100	70451155	2990	2990	2990	2990	0
298	20241219	143000	70451155	2990	2990	2990	2990	0
299	20241219	142900	70451155	2990	2990	2990	2990	0
300	20241219	142800	70451155	2990	2990	2990	2990	0
301	20241219	142700	70451155	2990	2990	2990	2990	0
302	20241219	142600	70451155	2990	2990	2990	2990	0
303	20241219	142500	70451155	2990	2990	2990	2990	7
304	20241219	142400	70430225	2990	2990	2990	2990	0
305	20241219	142300	70430225	2990	2990	2990	2990	0
306	20241219	142200	70430225	2990	2990	2990	2990	5
307	20241219	142100	70415275	2990	2990	2990	2990	32
308	20241219	142000	70319595	2990	2990	2990	2990	0
309	20241219	141900	70319595	2990	2990	2990	2990	0
310	20241219	141800	70319595	2990	2990	2990	2990	0
311	20241219	141700	70319595	2990	2990	2990	2990	0
312	20241219	141600	70319595	2990	2990	2990	2990	0
313	20241219	141500	70319595	2990	2990	2990	2990	0
314	20241219	141400	70319595	2990	2990	2990	2990	1
315	20241219	141300	70316605	2980	2980	2980	2980	0
316	20241219	141200	70316605	2980	2980	2980	2980	0
317	20241219	141100	70316605	2980	2980	2980	2980	20
318	20241219	141000	70257005	2990	2990	2990	2990	0
319	20241219	140900	70257005	2990	2990	2990	2990	20
320	20241219	140800	70197205	2990	2980	2990	2980	11
321	20241219	140700	70164415	2980	2980	2980	2980	188
322	20241219	140600	69604175	2980	2980	2980	2980	0
323	20241219	140500	69604175	2980	2980	2980	2980	0
324	20241219	140400	69604175	2980	2980	2980	2980	1
325	20241219	140300	69601195	2980	2980	2980	2980	1
326	20241219	140200	69598215	2980	2980	2980	2980	60
327	20241219	140100	69419415	2980	2980	2980	2980	50
328	20241219	140000	69270415	2980	2980	2980	2980	0
329	20241219	135900	69270415	2980	2980	2980	2980	0
330	20241219	135800	69270415	2980	2980	2980	2980	0
331	20241219	135700	69270415	2980	2980	2980	2980	0
332	20241219	135600	69270415	2980	2980	2980	2980	0
333	20241219	135500	69270415	2980	2980	2980	2980	76
334	20241219	135400	69043935	2980	2970	2980	2970	142
335	20241219	135300	68622185	2980	2980	2980	2980	26
336	20241219	135200	68544705	2995	2995	2995	2995	46
337	20241219	135100	68406935	3000	3000	3000	3000	0
338	20241219	135000	68406935	3000	3000	3000	3000	0
339	20241219	134900	68406935	3000	3000	3000	3000	0
340	20241219	134800	68406935	3000	3000	3000	3000	0
341	20241219	134700	68406935	3000	3000	3000	3000	0
342	20241219	134600	68406935	3000	3000	3000	3000	10
343	20241219	134500	68376935	3000	3000	3000	3000	0
344	20241219	134400	68376935	3000	3000	3000	3000	0
345	20241219	134300	68376935	3000	3000	3000	3000	0
346	20241219	134200	68376935	3000	3000	3000	3000	1
347	20241219	134100	68373935	3000	3000	3000	3000	3
348	20241219	134000	68364935	3000	3000	3000	3000	1
349	20241219	133900	68361935	3000	3000	3000	3000	0
350	20241219	133800	68361935	3000	3000	3000	3000	0
351	20241219	133700	68361935	3000	3000	3000	3000	0
352	20241219	133600	68361935	3000	3000	3000	3000	1
353	20241219	133500	68358935	2995	2995	2995	2995	1
354	20241219	133400	68355940	3000	3000	3000	3000	2
355	20241219	133300	68349940	3000	3000	3000	3000	3
356	20241219	133200	68340940	3005	3005	3005	3005	0
357	20241219	133100	68340940	3005	3005	3005	3005	0
358	20241219	133000	68340940	3005	3005	3005	3005	0
359	20241219	132900	68340940	3005	3005	3005	3005	0
360	20241219	132800	68340940	3005	3005	3005	3005	0
361	20241219	132700	68340940	3005	3005	3005	3005	0
362	20241219	132600	68340940	3005	3005	3005	3005	0
363	20241219	132500	68340940	3005	3005	3005	3005	0
364	20241219	132400	68340940	3005	3005	3005	3005	0
365	20241219	132300	68340940	3005	3005	3005	3005	0
366	20241219	132200	68340940	3005	3005	3005	3005	0
367	20241219	132100	68340940	3005	3005	3005	3005	0
368	20241219	132000	68340940	3005	3005	3005	3005	0
369	20241219	131900	68340940	3005	3005	3005	3005	0
370	20241219	131800	68340940	3005	3005	3005	3005	0
371	20241219	131700	68340940	3005	3005	3005	3005	0
372	20241219	131600	68340940	3005	3005	3005	3005	0
373	20241219	131500	68340940	3005	3005	3005	3005	0
374	20241219	131400	68340940	3005	3000	3005	3000	597
375	20241219	131300	66549935	3000	3000	3000	3000	0
376	20241219	131200	66549935	3000	2990	3000	2990	1701
377	20241219	131100	61453165	2985	2985	2985	2985	465
378	20241219	131000	60065140	2985	2985	2985	2985	0
379	20241219	130900	60065140	2985	2985	2985	2985	0
380	20241219	130800	60065140	2985	2985	2985	2985	0
381	20241219	130700	60065140	2985	2985	2985	2985	0
382	20241219	130600	60065140	2985	2985	2985	2985	0
383	20241219	130500	60065140	2985	2985	2985	2985	774
384	20241219	130400	57754750	2980	2980	2980	2980	18
385	20241219	130300	57701110	2985	2985	2985	2985	0
386	20241219	130200	57701110	2985	2985	2985	2985	1
387	20241219	130100	57698125	2980	2980	2980	2980	0
388	20241219	130000	57698125	2980	2980	2980	2980	112
389	20241219	125900	57364365	2970	2970	2970	2970	68
390	20241219	125800	57162405	2970	2970	2970	2970	0
391	20241219	125700	57162405	2970	2970	2970	2970	0
392	20241219	125600	57162405	2970	2970	2970	2970	0
393	20241219	125500	57162405	2970	2970	2970	2970	0
394	20241219	125400	57162405	2970	2970	2970	2970	0
395	20241219	125300	57162405	2970	2970	2970	2970	0
396	20241219	125200	57162405	2970	2970	2970	2970	0
397	20241219	125100	57162405	2970	2970	2970	2970	0
398	20241219	125000	57162405	2970	2970	2970	2970	0
399	20241219	124900	57162405	2970	2970	2970	2970	0
400	20241219	124800	57162405	2970	2970	2970	2970	0
401	20241219	124700	57162405	2970	2970	2970	2970	0
402	20241219	124600	57162405	2970	2970	2970	2970	0
403	20241219	124500	57162405	2970	2970	2970	2970	0
404	20241219	124400	57162405	2970	2970	2970	2970	1
405	20241219	124300	57159435	2965	2965	2965	2965	300
406	20241219	124200	56269935	2965	2965	2965	2965	30
407	20241219	124100	56180985	2970	2970	2970	2970	0
408	20241219	124000	56180985	2970	2970	2970	2970	0
409	20241219	123900	56180985	2970	2970	2970	2970	0
410	20241219	123800	56180985	2970	2970	2970	2970	0
411	20241219	123700	56180985	2970	2970	2970	2970	0
412	20241219	123600	56180985	2970	2970	2970	2970	0
413	20241219	123500	56180985	2970	2970	2970	2970	0
414	20241219	123400	56180985	2970	2970	2970	2970	2
415	20241219	123300	56175045	2970	2970	2970	2970	0
416	20241219	123200	56175045	2970	2970	2970	2970	0
417	20241219	123100	56175045	2970	2970	2970	2970	0
418	20241219	123000	56175045	2970	2970	2970	2970	0
419	20241219	122900	56175045	2970	2970	2970	2970	0
420	20241219	122800	56175045	2970	2970	2970	2970	0
421	20241219	122700	56175045	2970	2970	2970	2970	0
422	20241219	122600	56175045	2970	2970	2970	2970	0
423	20241219	122500	56175045	2970	2970	2970	2970	0
424	20241219	122400	56175045	2970	2970	2970	2970	0
425	20241219	122300	56175045	2970	2970	2970	2970	0
426	20241219	122200	56175045	2970	2970	2970	2970	0
427	20241219	122100	56175045	2970	2970	2970	2970	2
428	20241219	122000	56169105	2970	2970	2970	2970	1
429	20241219	121900	56166135	2955	2975	2975	2955	2670
430	20241219	121800	48264395	2980	2980	2980	2980	0
431	20241219	121700	48264395	2980	2980	2980	2980	0
432	20241219	121600	48264395	2980	2980	2980	2980	5
433	20241219	121500	48249495	2985	2985	2985	2985	0
434	20241219	121400	48249495	2985	2985	2985	2985	0
435	20241219	121300	48249495	2985	2985	2985	2985	0
436	20241219	121200	48249495	2985	2985	2985	2985	0
437	20241219	121100	48249495	2985	2975	2985	2975	2670
438	20241219	121000	40306235	2975	2975	2975	2975	0
439	20241219	120900	40306235	2975	2975	2975	2975	0
440	20241219	120800	40306235	2975	2975	2975	2975	14
441	20241219	120700	40264585	2975	2975	2975	2975	0
442	20241219	120600	40264585	2975	2975	2975	2975	0
443	20241219	120500	40264585	2975	2975	2975	2975	0
444	20241219	120400	40264585	2975	2975	2975	2975	0
445	20241219	120300	40264585	2975	2975	2975	2975	0
446	20241219	120200	40264585	2975	2975	2975	2975	0
447	20241219	120100	40264585	2975	2975	2975	2975	0
448	20241219	120000	40264585	2975	2970	2975	2970	631
449	20241219	115900	38390510	2970	2970	2970	2970	0
450	20241219	115800	38390510	2970	2970	2970	2970	0
451	20241219	115700	38390510	2970	2970	2970	2970	0
452	20241219	115600	38390510	2970	2970	2970	2970	0
453	20241219	115500	38390510	2970	2970	2970	2970	0
454	20241219	115400	38390510	2970	2970	2970	2970	0
455	20241219	115300	38390510	2970	2970	2970	2970	0
456	20241219	115200	38390510	2970	2970	2970	2970	0
457	20241219	115100	38390510	2970	2970	2970	2970	0
458	20241219	115000	38390510	2970	2970	2970	2970	0
459	20241219	114900	38390510	2970	2970	2970	2970	0
460	20241219	114800	38390510	2970	2970	2970	2970	0
461	20241219	114700	38390510	2970	2970	2970	2970	4
462	20241219	114600	38378630	2970	2970	2970	2970	100
463	20241219	114500	38081630	2975	2975	2975	2975	0
464	20241219	114400	38081630	2975	2975	2975	2975	0
465	20241219	114300	38081630	2975	2975	2975	2975	0
466	20241219	114200	38081630	2975	2975	2975	2975	0
467	20241219	114100	38081630	2975	2975	2975	2975	0
468	20241219	114000	38081630	2975	2975	2975	2975	16
469	20241219	113900	38034030	2975	2975	2975	2975	0
470	20241219	113800	38034030	2975	2975	2975	2975	0
471	20241219	113700	38034030	2975	2975	2975	2975	0
472	20241219	113600	38034030	2975	2975	2975	2975	0
473	20241219	113500	38034030	2975	2975	2975	2975	0
474	20241219	113400	38034030	2975	2975	2975	2975	0
475	20241219	113300	38034030	2975	2975	2975	2975	0
476	20241219	113200	38034030	2975	2975	2975	2975	0
477	20241219	113100	38034030	2975	2975	2975	2975	0
478	20241219	113000	38034030	2975	2975	2975	2975	0
479	20241219	112900	38034030	2975	2975	2975	2975	0
480	20241219	112800	38034030	2975	2975	2975	2975	0
481	20241219	112700	38034030	2975	2975	2975	2975	0
482	20241219	112600	38034030	2975	2975	2975	2975	0
483	20241219	112500	38034030	2975	2975	2975	2975	0
484	20241219	112400	38034030	2975	2975	2975	2975	1
485	20241219	112300	38031055	2970	2970	2970	2970	0
486	20241219	112200	38031055	2970	2970	2970	2970	0
487	20241219	112100	38031055	2970	2975	2975	2970	27
488	20241219	112000	37950780	2975	2975	2975	2975	0
489	20241219	111900	37950780	2975	2975	2975	2975	100
490	20241219	111800	37653280	2975	2975	2975	2975	0
491	20241219	111700	37653280	2975	2975	2975	2975	0
492	20241219	111600	37653280	2975	2975	2975	2975	34
493	20241219	111500	37552130	2975	2975	2975	2975	0
494	20241219	111400	37552130	2975	2975	2975	2975	0
495	20241219	111300	37552130	2975	2975	2975	2975	0
496	20241219	111200	37552130	2975	2975	2975	2975	100
497	20241219	111100	37254630	2975	2975	2975	2975	0
498	20241219	111000	37254630	2975	2975	2975	2975	0
499	20241219	110900	37254630	2975	2975	2975	2975	1
500	20241219	110800	37251655	2970	2970	2970	2970	0
501	20241219	110700	37251655	2970	2970	2970	2970	0
502	20241219	110600	37251655	2970	2970	2970	2970	100
503	20241219	110500	36954655	2970	2970	2970	2970	0
504	20241219	110400	36954655	2970	2970	2970	2970	1
505	20241219	110300	36951685	2975	2975	2975	2975	0
506	20241219	110200	36951685	2975	2975	2975	2975	0
507	20241219	110100	36951685	2975	2975	2975	2975	0
508	20241219	110000	36951685	2975	2975	2975	2975	0
509	20241219	105900	36951685	2975	2975	2975	2975	0
510	20241219	105800	36951685	2975	2960	2975	2960	501
511	20241219	105700	35468710	2975	2975	2975	2975	0
512	20241219	105600	35468710	2975	2975	2975	2975	0
513	20241219	105500	35468710	2975	2960	2975	2960	502
514	20241219	105400	33982775	2975	2960	2975	2960	93
515	20241219	105300	33707480	2975	2975	2975	2975	0
516	20241219	105200	33707480	2975	2960	2975	2960	102
517	20241219	105100	33405545	2975	2975	2975	2975	0
518	20241219	105000	33405545	2975	2975	2975	2975	0
519	20241219	104900	33405545	2975	2975	2975	2975	3
520	20241219	104800	33396620	2965	2975	2975	2965	130
521	20241219	104700	33010870	2975	2975	2975	2975	10
522	20241219	104600	32981120	2975	2975	2975	2975	1
523	20241219	104500	32978145	2975	2975	2975	2975	0
524	20241219	104400	32978145	2975	2975	2975	2975	0
525	20241219	104300	32978145	2975	2975	2975	2975	0
526	20241219	104200	32978145	2975	2975	2975	2975	0
527	20241219	104100	32978145	2975	2975	2975	2975	1
528	20241219	104000	32975170	2980	2980	2980	2980	0
529	20241219	103900	32975170	2980	2980	2980	2980	0
530	20241219	103800	32975170	2980	2980	2980	2980	0
531	20241219	103700	32975170	2980	2980	2980	2980	0
532	20241219	103600	32975170	2980	2980	2980	2980	300
533	20241219	103500	32081170	2980	2980	2980	2980	2
534	20241219	103400	32075210	2960	2960	2960	2960	400
535	20241219	103300	30891210	2980	2980	2980	2980	500
536	20241219	103200	29401210	2980	2965	2980	2965	5
537	20241219	103100	29386340	2960	2965	2965	2960	1355
538	20241219	103000	25375365	2965	2970	2970	2965	4935
539	20241219	102900	10738320	2980	2980	2980	2980	0
540	20241219	102800	10738320	2980	2980	2980	2980	1
541	20241219	102700	10735340	2975	2975	2975	2975	0
542	20241219	102600	10735340	2975	2975	2980	2975	19
543	20241219	102500	10678810	2975	2980	2980	2975	800
544	20241219	102400	8295220	2990	2990	2990	2990	0
545	20241219	102300	8295220	2990	2990	2990	2990	0
546	20241219	102200	8295220	2990	2990	2990	2990	0
547	20241219	102100	8295220	2990	2990	2990	2990	0
548	20241219	102000	8295220	2990	2990	2990	2990	1
549	20241219	101900	8292230	2985	2985	2985	2985	4
550	20241219	101800	8280290	2990	2990	2990	2990	168
551	20241219	101700	7777970	2990	2990	2990	2990	0
552	20241219	101600	7777970	2990	2985	2990	2985	17
553	20241219	101500	7727220	2985	2985	2985	2985	45
554	20241219	101400	7592895	2985	2985	2985	2985	30
555	20241219	101300	7503345	2985	2985	2985	2985	0
556	20241219	101200	7503345	2985	2985	2985	2985	4
557	20241219	101100	7491405	2985	2985	2985	2985	0
558	20241219	101000	7491405	2985	2985	2985	2985	12
559	20241219	100900	7455585	2985	2985	2985	2985	5
560	20241219	100800	7440660	2990	2980	2990	2980	6
561	20241219	100700	7422770	2990	2990	2990	2990	3
562	20241219	100600	7413800	2980	2980	2980	2980	100
563	20241219	100500	7115800	2990	2990	2990	2990	2
564	20241219	100400	7109820	2990	2990	2990	2990	0
565	20241219	100300	7109820	2990	2990	2990	2990	0
566	20241219	100200	7109820	2990	2990	2990	2990	0
567	20241219	100100	7109820	2990	2990	2990	2990	0
568	20241219	100000	7109820	2990	2990	2990	2990	0
569	20241219	095900	7109820	2990	2990	2990	2990	1
570	20241219	095800	7106830	2990	2990	2990	2990	0
571	20241219	095700	7106830	2990	2990	2990	2990	0
572	20241219	095600	7106830	2990	2990	2990	2990	0
573	20241219	095500	7106830	2990	2990	2990	2990	0
574	20241219	095400	7106830	2990	2990	2990	2990	0
575	20241219	095300	7106830	2990	2990	2990	2990	20
576	20241219	095200	7047030	2990	2990	2990	2990	0
577	20241219	095100	7047030	2990	2990	2990	2990	0
578	20241219	095000	7047030	2990	2990	2990	2990	0
579	20241219	094900	7047030	2990	2990	2990	2990	5
580	20241219	094800	7032080	2985	2985	2985	2985	4
581	20241219	094700	7020140	2990	2990	2990	2990	0
582	20241219	094600	7020140	2990	2990	2990	2990	0
583	20241219	094500	7020140	2990	2990	2990	2990	0
584	20241219	094400	7020140	2990	2990	2990	2990	0
585	20241219	094300	7020140	2990	2990	2990	2990	37
586	20241219	094200	6909510	2990	2990	2990	2990	11
587	20241219	094100	6876620	2990	2990	2990	2990	39
588	20241219	094000	6760010	2990	2990	2990	2990	0
589	20241219	093900	6760010	2990	2990	2990	2990	0
590	20241219	093800	6760010	2990	2990	2990	2990	0
591	20241219	093700	6760010	2990	2990	2990	2990	0
592	20241219	093600	6760010	2990	2990	2990	2990	5
593	20241219	093500	6745060	2985	2985	2985	2985	0
594	20241219	093400	6745060	2985	2985	2985	2985	0
595	20241219	093300	6745060	2985	2985	2985	2985	100
596	20241219	093200	6446560	2985	2985	2985	2985	50
597	20241219	093100	6297310	2985	2985	2985	2985	5
598	20241219	093000	6282385	2985	2985	2985	2985	0
599	20241219	092900	6282385	2985	2985	2985	2960	50
600	20241219	092800	6133965	2985	2985	2985	2985	0
601	20241219	092700	6133965	2985	2985	2985	2985	0
602	20241219	092600	6133965	2985	2985	2985	2985	1
603	20241219	092500	6130980	2975	2975	2975	2975	4
604	20241219	092400	6119080	2975	2975	2975	2975	200
605	20241219	092300	5524080	2990	2990	2990	2990	0
606	20241219	092200	5524080	2990	2990	2990	2990	0
607	20241219	092100	5524080	2990	2990	2990	2990	0
608	20241219	092000	5524080	2990	2990	2990	2990	0
609	20241219	091900	5524080	2990	2990	2990	2990	1
610	20241219	091800	5521090	2960	2960	2960	2960	0
611	20241219	091700	5521090	2960	2975	2975	2960	50
612	20241219	091600	5372685	2990	2990	2990	2990	0
613	20241219	091500	5372685	2990	2990	2990	2990	4
614	20241219	091400	5360725	2990	2990	2990	2990	1
615	20241219	091300	5357735	2975	2975	2975	2975	190
616	20241219	091200	4792485	2975	2975	2975	2975	9
617	20241219	091100	4765710	2985	2985	2985	2985	0
618	20241219	091000	4765710	2985	2985	2985	2985	0
619	20241219	090900	4765710	2985	2985	2985	2985	0
620	20241219	090800	4765710	2985	2985	2985	2985	5
621	20241219	090700	4750785	2985	2985	2985	2985	1
622	20241219	090600	4747800	2960	2960	2960	2960	0
623	20241219	090500	4747800	2960	2985	2990	2960	61
624	20241219	090400	4565490	2985	2985	2985	2985	0
625	20241219	090300	4565490	2985	2955	2985	2955	19
626	20241219	090200	4509165	2955	2980	2980	2955	261
627	20241219	090100	3737860	2985	2965	2985	2960	60
628	20241219	090000	3559345	2970	2970	2995	2970	1167