KissMeData/110020/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201500	106415685	2600	2600	2600	2600	257
3	20241219	201400	106415685	2600	2600	2600	2600	0
4	20241219	201300	106415685	2600	2600	2600	2600	0
5	20241219	201200	106415685	2600	2600	2600	2600	0
6	20241219	201100	106415685	2600	2600	2600	2600	0
7	20241219	201000	106415685	2600	2600	2600	2600	0
8	20241219	200900	106415685	2600	2600	2600	2600	0
9	20241219	200800	106415685	2600	2600	2600	2600	0
10	20241219	200700	106415685	2600	2600	2600	2600	0
11	20241219	200600	106415685	2600	2600	2600	2600	0
12	20241219	200500	106415685	2600	2600	2600	2600	0
13	20241219	200400	106415685	2600	2600	2600	2600	0
14	20241219	200300	106415685	2600	2600	2600	2600	0
15	20241219	200200	106415685	2600	2600	2600	2600	0
16	20241219	200100	106415685	2600	2600	2600	2600	0
17	20241219	200000	106415685	2600	2600	2600	2600	0
18	20241219	195900	106415685	2600	2600	2600	2600	0
19	20241219	195800	106415685	2600	2600	2600	2600	0
20	20241219	195700	106415685	2600	2600	2600	2600	0
21	20241219	195600	106415685	2600	2600	2600	2600	0
22	20241219	195500	106415685	2600	2600	2600	2600	0
23	20241219	195400	106415685	2600	2600	2600	2600	0
24	20241219	195300	106415685	2600	2600	2600	2600	0
25	20241219	195200	106415685	2600	2600	2600	2600	0
26	20241219	195100	106415685	2600	2600	2600	2600	0
27	20241219	195000	106415685	2600	2600	2600	2600	0
28	20241219	194900	106415685	2600	2600	2600	2600	0
29	20241219	194800	106415685	2600	2600	2600	2600	0
30	20241219	194700	106415685	2600	2600	2600	2600	0
31	20241219	194600	106415685	2600	2600	2600	2600	0
32	20241219	194500	106415685	2600	2600	2600	2600	257
33	20241219	194400	106415685	2600	2600	2600	2600	0
34	20241219	194300	106415685	2600	2600	2600	2600	0
35	20241219	194200	106415685	2600	2600	2600	2600	0
36	20241219	194100	106415685	2600	2600	2600	2600	0
37	20241219	194000	106415685	2600	2600	2600	2600	0
38	20241219	193900	106415685	2600	2600	2600	2600	0
39	20241219	193800	106415685	2600	2600	2600	2600	0
40	20241219	193700	106415685	2600	2600	2600	2600	0
41	20241219	193600	106415685	2600	2600	2600	2600	0
42	20241219	193500	106415685	2600	2600	2600	2600	0
43	20241219	193400	106415685	2600	2600	2600	2600	0
44	20241219	193300	106415685	2600	2600	2600	2600	0
45	20241219	193200	106415685	2600	2600	2600	2600	0
46	20241219	193100	106415685	2600	2600	2600	2600	0
47	20241219	193000	106415685	2600	2600	2600	2600	0
48	20241219	192900	106415685	2600	2600	2600	2600	0
49	20241219	192800	106415685	2600	2600	2600	2600	0
50	20241219	192700	106415685	2600	2600	2600	2600	0
51	20241219	192600	106415685	2600	2600	2600	2600	0
52	20241219	192500	106415685	2600	2600	2600	2600	0
53	20241219	192400	106415685	2600	2600	2600	2600	0
54	20241219	192300	106415685	2600	2600	2600	2600	0
55	20241219	192200	106415685	2600	2600	2600	2600	0
56	20241219	192100	106415685	2600	2600	2600	2600	0
57	20241219	192000	106415685	2600	2600	2600	2600	0
58	20241219	191900	106415685	2600	2600	2600	2600	0
59	20241219	191800	106415685	2600	2600	2600	2600	0
60	20241219	191700	106415685	2600	2600	2600	2600	0
61	20241219	191600	106415685	2600	2600	2600	2600	0
62	20241219	191500	106415685	2600	2600	2600	2600	257
63	20241219	191400	106415685	2600	2600	2600	2600	0
64	20241219	191300	106415685	2600	2600	2600	2600	0
65	20241219	191200	106415685	2600	2600	2600	2600	0
66	20241219	191100	106415685	2600	2600	2600	2600	0
67	20241219	191000	106415685	2600	2600	2600	2600	0
68	20241219	190900	106415685	2600	2600	2600	2600	0
69	20241219	190800	106415685	2600	2600	2600	2600	0
70	20241219	190700	106415685	2600	2600	2600	2600	0
71	20241219	190600	106415685	2600	2600	2600	2600	0
72	20241219	190500	106415685	2600	2600	2600	2600	0
73	20241219	190400	106415685	2600	2600	2600	2600	0
74	20241219	190300	106415685	2600	2600	2600	2600	0
75	20241219	190200	106415685	2600	2600	2600	2600	0
76	20241219	190100	106415685	2600	2600	2600	2600	0
77	20241219	190000	106415685	2600	2600	2600	2600	0
78	20241219	185900	106415685	2600	2600	2600	2600	0
79	20241219	185800	106415685	2600	2600	2600	2600	0
80	20241219	185700	106415685	2600	2600	2600	2600	0
81	20241219	185600	106415685	2600	2600	2600	2600	0
82	20241219	185500	106415685	2600	2600	2600	2600	0
83	20241219	185400	106415685	2600	2600	2600	2600	0
84	20241219	185300	106415685	2600	2600	2600	2600	0
85	20241219	185200	106415685	2600	2600	2600	2600	0
86	20241219	185100	106415685	2600	2600	2600	2600	0
87	20241219	185000	106415685	2600	2600	2600	2600	0
88	20241219	184900	106415685	2600	2600	2600	2600	0
89	20241219	184800	106415685	2600	2600	2600	2600	0
90	20241219	184700	106415685	2600	2600	2600	2600	0
91	20241219	184600	106415685	2600	2600	2600	2600	0
92	20241219	184500	106415685	2600	2600	2600	2600	257
93	20241219	184400	106415685	2600	2600	2600	2600	0
94	20241219	184300	106415685	2600	2600	2600	2600	0
95	20241219	184200	106415685	2600	2600	2600	2600	0
96	20241219	184100	106415685	2600	2600	2600	2600	0
97	20241219	184000	106415685	2600	2600	2600	2600	0
98	20241219	183900	106415685	2600	2600	2600	2600	0
99	20241219	183800	106415685	2600	2600	2600	2600	0
100	20241219	183700	106415685	2600	2600	2600	2600	0
101	20241219	183600	106415685	2600	2600	2600	2600	0
102	20241219	183500	106415685	2600	2600	2600	2600	0
103	20241219	183400	106415685	2600	2600	2600	2600	0
104	20241219	183300	106415685	2600	2600	2600	2600	0
105	20241219	183200	106415685	2600	2600	2600	2600	0
106	20241219	183100	106415685	2600	2600	2600	2600	0
107	20241219	183000	106415685	2600	2600	2600	2600	0
108	20241219	182900	106415685	2600	2600	2600	2600	0
109	20241219	182800	106415685	2600	2600	2600	2600	0
110	20241219	182700	106415685	2600	2600	2600	2600	0
111	20241219	182600	106415685	2600	2600	2600	2600	0
112	20241219	182500	106415685	2600	2600	2600	2600	0
113	20241219	182400	106415685	2600	2600	2600	2600	0
114	20241219	182300	106415685	2600	2600	2600	2600	0
115	20241219	182200	106415685	2600	2600	2600	2600	0
116	20241219	182100	106415685	2600	2600	2600	2600	0
117	20241219	182000	106415685	2600	2600	2600	2600	0
118	20241219	181900	106415685	2600	2600	2600	2600	0
119	20241219	181800	106415685	2600	2600	2600	2600	0
120	20241219	181700	106415685	2600	2600	2600	2600	0
121	20241219	181600	106415685	2600	2600	2600	2600	0
122	20241219	181500	106415685	2600	2600	2600	2600	257
123	20241219	181400	106415685	2600	2600	2600	2600	0
124	20241219	181300	106415685	2600	2600	2600	2600	0
125	20241219	181200	106415685	2600	2600	2600	2600	0
126	20241219	181100	106415685	2600	2600	2600	2600	0
127	20241219	181000	106415685	2600	2600	2600	2600	0
128	20241219	180900	106415685	2600	2600	2600	2600	0
129	20241219	180800	106415685	2600	2600	2600	2600	0
130	20241219	180700	106415685	2600	2600	2600	2600	0
131	20241219	180600	106415685	2600	2600	2600	2600	0
132	20241219	180500	106415685	2600	2600	2600	2600	0
133	20241219	180400	106415685	2600	2600	2600	2600	0
134	20241219	180300	106415685	2600	2600	2600	2600	0
135	20241219	180200	106415685	2600	2600	2600	2600	0
136	20241219	180100	106415685	2600	2600	2600	2600	0
137	20241219	180000	106415685	2600	2600	2600	2600	0
138	20241219	175900	106415685	2600	2600	2600	2600	0
139	20241219	175800	106415685	2600	2600	2600	2600	0
140	20241219	175700	106415685	2600	2600	2600	2600	0
141	20241219	175600	106415685	2600	2600	2600	2600	0
142	20241219	175500	106415685	2600	2600	2600	2600	0
143	20241219	175400	106415685	2600	2600	2600	2600	0
144	20241219	175300	106415685	2600	2600	2600	2600	0
145	20241219	175200	106415685	2600	2600	2600	2600	0
146	20241219	175100	106415685	2600	2600	2600	2600	0
147	20241219	175000	106415685	2600	2600	2600	2600	0
148	20241219	174900	106415685	2600	2600	2600	2600	0
149	20241219	174800	106415685	2600	2600	2600	2600	0
150	20241219	174700	106415685	2600	2600	2600	2600	0
151	20241219	174600	106415685	2600	2600	2600	2600	0
152	20241219	174500	106415685	2600	2600	2600	2600	257
153	20241219	174400	106415685	2600	2600	2600	2600	0
154	20241219	174300	106415685	2600	2600	2600	2600	0
155	20241219	174200	106415685	2600	2600	2600	2600	0
156	20241219	174100	106415685	2600	2600	2600	2600	0
157	20241219	174000	106415685	2600	2600	2600	2600	0
158	20241219	173900	106415685	2600	2600	2600	2600	0
159	20241219	173800	106415685	2600	2600	2600	2600	0
160	20241219	173700	106415685	2600	2600	2600	2600	0
161	20241219	173600	106415685	2600	2600	2600	2600	0
162	20241219	173500	106415685	2600	2600	2600	2600	0
163	20241219	173400	106415685	2600	2600	2600	2600	0
164	20241219	173300	106415685	2600	2600	2600	2600	0
165	20241219	173200	106415685	2600	2600	2600	2600	0
166	20241219	173100	106415685	2600	2600	2600	2600	0
167	20241219	173000	106415685	2600	2600	2600	2600	0
168	20241219	172900	106415685	2600	2600	2600	2600	0
169	20241219	172800	106415685	2600	2600	2600	2600	0
170	20241219	172700	106415685	2600	2600	2600	2600	0
171	20241219	172600	106415685	2600	2600	2600	2600	0
172	20241219	172500	106415685	2600	2600	2600	2600	0
173	20241219	172400	106415685	2600	2600	2600	2600	0
174	20241219	172300	106415685	2600	2600	2600	2600	0
175	20241219	172200	106415685	2600	2600	2600	2600	0
176	20241219	172100	106415685	2600	2600	2600	2600	0
177	20241219	172000	106415685	2600	2600	2600	2600	0
178	20241219	171900	106415685	2600	2600	2600	2600	0
179	20241219	171800	106415685	2600	2600	2600	2600	0
180	20241219	171700	106415685	2600	2600	2600	2600	0
181	20241219	171600	106415685	2600	2600	2600	2600	0
182	20241219	171500	106415685	2600	2600	2600	2600	257
183	20241219	171400	106415685	2600	2600	2600	2600	0
184	20241219	171300	106415685	2600	2600	2600	2600	0
185	20241219	171200	106415685	2600	2600	2600	2600	0
186	20241219	171100	106415685	2600	2600	2600	2600	0
187	20241219	171000	106415685	2600	2600	2600	2600	0
188	20241219	170900	106415685	2600	2600	2600	2600	0
189	20241219	170800	106415685	2600	2600	2600	2600	0
190	20241219	170700	106415685	2600	2600	2600	2600	0
191	20241219	170600	106415685	2600	2600	2600	2600	0
192	20241219	170500	106415685	2600	2600	2600	2600	0
193	20241219	170400	106415685	2600	2600	2600	2600	0
194	20241219	170300	106415685	2600	2600	2600	2600	0
195	20241219	170200	106415685	2600	2600	2600	2600	0
196	20241219	170100	106415685	2600	2600	2600	2600	0
197	20241219	170000	106415685	2600	2600	2600	2600	0
198	20241219	165900	106415685	2600	2600	2600	2600	0
199	20241219	165800	106415685	2600	2600	2600	2600	0
200	20241219	165700	106415685	2600	2600	2600	2600	0
201	20241219	165600	106415685	2600	2600	2600	2600	0
202	20241219	165500	106415685	2600	2600	2600	2600	0
203	20241219	165400	106415685	2600	2600	2600	2600	0
204	20241219	165300	106415685	2600	2600	2600	2600	0
205	20241219	165200	106415685	2600	2600	2600	2600	0
206	20241219	165100	106415685	2600	2600	2600	2600	0
207	20241219	165000	106415685	2600	2600	2600	2600	0
208	20241219	164900	106415685	2600	2600	2600	2600	0
209	20241219	164800	106415685	2600	2600	2600	2600	0
210	20241219	164700	106415685	2600	2600	2600	2600	0
211	20241219	164600	106415685	2600	2600	2600	2600	0
212	20241219	164500	106415685	2600	2600	2600	2600	257
213	20241219	164400	106415685	2600	2600	2600	2600	0
214	20241219	164300	106415685	2600	2600	2600	2600	0
215	20241219	164200	106415685	2600	2600	2600	2600	0
216	20241219	164100	106415685	2600	2600	2600	2600	0
217	20241219	164000	106415685	2600	2600	2600	2600	0
218	20241219	163900	106415685	2600	2600	2600	2600	0
219	20241219	163800	106415685	2600	2600	2600	2600	0
220	20241219	163700	106415685	2600	2600	2600	2600	0
221	20241219	163600	106415685	2600	2600	2600	2600	0
222	20241219	163500	106415685	2600	2600	2600	2600	0
223	20241219	163400	106415685	2600	2600	2600	2600	0
224	20241219	163300	106415685	2600	2600	2600	2600	0
225	20241219	163200	106415685	2600	2600	2600	2600	0
226	20241219	163100	106415685	2600	2600	2600	2600	0
227	20241219	163000	106415685	2600	2600	2600	2600	0
228	20241219	162900	106415685	2600	2600	2600	2600	0
229	20241219	162800	106415685	2600	2600	2600	2600	0
230	20241219	162700	106415685	2600	2600	2600	2600	0
231	20241219	162600	106415685	2600	2600	2600	2600	0
232	20241219	162500	106415685	2600	2600	2600	2600	0
233	20241219	162400	106415685	2600	2600	2600	2600	0
234	20241219	162300	106415685	2600	2600	2600	2600	0
235	20241219	162200	106415685	2600	2600	2600	2600	0
236	20241219	162100	106415685	2600	2600	2600	2600	0
237	20241219	162000	106415685	2600	2600	2600	2600	0
238	20241219	161900	106415685	2600	2600	2600	2600	0
239	20241219	161800	106415685	2600	2600	2600	2600	0
240	20241219	161700	106415685	2600	2600	2600	2600	0
241	20241219	161600	106415685	2600	2600	2600	2600	0
242	20241219	161500	106415685	2600	2600	2600	2600	257
243	20241219	161400	106415685	2600	2600	2600	2600	0
244	20241219	161300	106415685	2600	2600	2600	2600	0
245	20241219	161200	106415685	2600	2600	2600	2600	0
246	20241219	161100	106415685	2600	2600	2600	2600	0
247	20241219	161000	106415685	2600	2600	2600	2600	0
248	20241219	160900	106415685	2600	2600	2600	2600	0
249	20241219	160800	106415685	2600	2600	2600	2600	0
250	20241219	160700	106415685	2600	2600	2600	2600	0
251	20241219	160600	106415685	2600	2600	2600	2600	0
252	20241219	160500	106415685	2600	2600	2600	2600	0
253	20241219	160400	106415685	2600	2600	2600	2600	0
254	20241219	160300	106415685	2600	2600	2600	2600	0
255	20241219	160200	106415685	2600	2600	2600	2600	0
256	20241219	160100	106415685	2600	2600	2600	2600	0
257	20241219	160000	106415685	2600	2600	2600	2600	0
258	20241219	155900	106415685	2600	2600	2600	2600	0
259	20241219	155800	106415685	2600	2600	2600	2600	0
260	20241219	155700	106415685	2600	2600	2600	2600	0
261	20241219	155600	106415685	2600	2600	2600	2600	0
262	20241219	155500	106415685	2600	2600	2600	2600	0
263	20241219	155400	106415685	2600	2600	2600	2600	0
264	20241219	155300	106415685	2600	2600	2600	2600	0
265	20241219	155200	106415685	2600	2600	2600	2600	0
266	20241219	155100	106415685	2600	2600	2600	2600	0
267	20241219	155000	106415685	2600	2600	2600	2600	0
268	20241219	154900	106415685	2600	2600	2600	2600	0
269	20241219	154800	106415685	2600	2600	2600	2600	0
270	20241219	154700	106415685	2600	2600	2600	2600	0
271	20241219	154600	106415685	2600	2600	2600	2600	0
272	20241219	154500	106415685	2600	2600	2600	2600	257
273	20241219	154400	106415685	2600	2600	2600	2600	0
274	20241219	154300	106415685	2600	2600	2600	2600	0
275	20241219	154200	106415685	2600	2600	2600	2600	0
276	20241219	154100	106415685	2600	2600	2600	2600	0
277	20241219	154000	106415685	2600	2600	2600	2600	0
278	20241219	153900	106415685	2600	2600	2600	2600	0
279	20241219	153800	106415685	2600	2600	2600	2600	0
280	20241219	153700	106415685	2600	2600	2600	2600	0
281	20241219	153600	106415685	2600	2600	2600	2600	0
282	20241219	153500	106415685	2600	2600	2600	2600	0
283	20241219	153400	106415685	2600	2600	2600	2600	0
284	20241219	153300	106415685	2600	2600	2600	2600	0
285	20241219	153200	106415685	2600	2600	2600	2600	0
286	20241219	153100	106415685	2600	2600	2600	2600	0
287	20241219	153000	106415685	2600	2600	2600	2600	257
288	20241219	152900	105747485	2600	2600	2600	2600	0
289	20241219	152800	105747485	2600	2600	2600	2600	0
290	20241219	152700	105747485	2600	2600	2600	2600	0
291	20241219	152600	105747485	2600	2600	2600	2600	0
292	20241219	152500	105747485	2600	2600	2600	2600	0
293	20241219	152400	105747485	2600	2600	2600	2600	0
294	20241219	152300	105747485	2600	2600	2600	2600	0
295	20241219	152200	105747485	2600	2600	2600	2600	0
296	20241219	152100	105747485	2600	2600	2600	2600	0
297	20241219	152000	105747485	2600	2600	2600	2600	0
298	20241219	151900	105747485	2600	2625	2625	2600	175
299	20241219	151800	105292455	2605	2605	2605	2605	0
300	20241219	151700	105292455	2605	2605	2605	2605	1
301	20241219	151600	105289850	2625	2625	2625	2625	0
302	20241219	151500	105289850	2625	2625	2625	2625	0
303	20241219	151400	105289850	2625	2625	2625	2625	240
304	20241219	151300	104659850	2625	2625	2625	2625	0
305	20241219	151200	104659850	2625	2625	2625	2625	0
306	20241219	151100	104659850	2625	2625	2625	2625	5
307	20241219	151000	104646725	2600	2600	2600	2600	0
308	20241219	150900	104646725	2600	2600	2600	2600	466
309	20241219	150800	103435125	2615	2615	2615	2615	6
310	20241219	150700	103419435	2600	2600	2600	2600	0
311	20241219	150600	103419435	2600	2600	2600	2600	0
312	20241219	150500	103419435	2600	2600	2600	2600	0
313	20241219	150400	103419435	2600	2600	2600	2600	3
314	20241219	150300	103411635	2600	2600	2600	2600	0
315	20241219	150200	103411635	2600	2600	2600	2600	0
316	20241219	150100	103411635	2600	2600	2600	2600	0
317	20241219	150000	103411635	2600	2600	2600	2600	0
318	20241219	145900	103411635	2600	2600	2600	2600	0
319	20241219	145800	103411635	2600	2600	2600	2600	0
320	20241219	145700	103411635	2600	2600	2600	2600	0
321	20241219	145600	103411635	2600	2600	2600	2600	0
322	20241219	145500	103411635	2600	2600	2600	2600	0
323	20241219	145400	103411635	2600	2600	2600	2600	0
324	20241219	145300	103411635	2600	2600	2600	2600	0
325	20241219	145200	103411635	2600	2600	2600	2600	18
326	20241219	145100	103364835	2600	2600	2600	2600	597
327	20241219	145000	101812635	2600	2635	2635	2600	559
328	20241219	144900	100349820	2635	2635	2635	2635	0
329	20241219	144800	100349820	2635	2635	2635	2635	0
330	20241219	144700	100349820	2635	2635	2635	2635	0
331	20241219	144600	100349820	2635	2635	2635	2635	0
332	20241219	144500	100349820	2635	2635	2635	2635	0
333	20241219	144400	100349820	2635	2635	2635	2635	0
334	20241219	144300	100349820	2635	2635	2635	2635	0
335	20241219	144200	100349820	2635	2635	2635	2635	0
336	20241219	144100	100349820	2635	2635	2635	2635	0
337	20241219	144000	100349820	2635	2635	2635	2635	0
338	20241219	143900	100349820	2635	2635	2635	2635	0
339	20241219	143800	100349820	2635	2635	2635	2635	0
340	20241219	143700	100349820	2635	2635	2635	2635	0
341	20241219	143600	100349820	2635	2635	2635	2635	0
342	20241219	143500	100349820	2635	2635	2635	2635	5
343	20241219	143400	100336645	2635	2635	2635	2635	0
344	20241219	143300	100336645	2635	2635	2635	2635	0
345	20241219	143200	100336645	2635	2635	2635	2635	0
346	20241219	143100	100336645	2635	2635	2635	2635	0
347	20241219	143000	100336645	2635	2635	2635	2635	0
348	20241219	142900	100336645	2635	2635	2635	2635	0
349	20241219	142800	100336645	2635	2635	2635	2635	0
350	20241219	142700	100336645	2635	2635	2635	2635	0
351	20241219	142600	100336645	2635	2635	2635	2635	0
352	20241219	142500	100336645	2635	2635	2635	2635	0
353	20241219	142400	100336645	2635	2635	2635	2635	0
354	20241219	142300	100336645	2635	2635	2635	2635	0
355	20241219	142200	100336645	2635	2635	2635	2635	0
356	20241219	142100	100336645	2635	2635	2635	2635	0
357	20241219	142000	100336645	2635	2635	2635	2635	5
358	20241219	141900	100323470	2620	2620	2620	2620	0
359	20241219	141800	100323470	2620	2620	2620	2620	0
360	20241219	141700	100323470	2620	2620	2620	2620	0
361	20241219	141600	100323470	2620	2620	2620	2620	0
362	20241219	141500	100323470	2620	2620	2620	2620	0
363	20241219	141400	100323470	2620	2620	2620	2620	0
364	20241219	141300	100323470	2620	2620	2620	2620	0
365	20241219	141200	100323470	2620	2620	2620	2620	0
366	20241219	141100	100323470	2620	2620	2620	2620	0
367	20241219	141000	100323470	2620	2620	2620	2620	0
368	20241219	140900	100323470	2620	2620	2620	2620	1
369	20241219	140800	100320850	2635	2635	2635	2635	0
370	20241219	140700	100320850	2635	2635	2635	2635	0
371	20241219	140600	100320850	2635	2635	2635	2635	0
372	20241219	140500	100320850	2635	2635	2635	2635	5
373	20241219	140400	100307675	2620	2620	2620	2620	0
374	20241219	140300	100307675	2620	2620	2620	2620	0
375	20241219	140200	100307675	2620	2620	2620	2620	0
376	20241219	140100	100307675	2620	2620	2620	2620	0
377	20241219	140000	100307675	2620	2620	2620	2620	0
378	20241219	135900	100307675	2620	2620	2620	2620	0
379	20241219	135800	100307675	2620	2620	2620	2620	0
380	20241219	135700	100307675	2620	2620	2620	2620	0
381	20241219	135600	100307675	2620	2620	2620	2620	0
382	20241219	135500	100307675	2620	2620	2620	2620	0
383	20241219	135400	100307675	2620	2620	2620	2620	9
384	20241219	135300	100284095	2630	2630	2630	2630	6
385	20241219	135200	100268315	2630	2630	2630	2630	0
386	20241219	135100	100268315	2630	2630	2630	2630	0
387	20241219	135000	100268315	2630	2630	2630	2630	5
388	20241219	134900	100255165	2620	2620	2620	2620	0
389	20241219	134800	100255165	2620	2620	2620	2620	200
390	20241219	134700	99731165	2620	2620	2620	2620	0
391	20241219	134600	99731165	2620	2620	2620	2620	0
392	20241219	134500	99731165	2620	2620	2620	2620	32
393	20241219	134400	99647325	2640	2640	2640	2640	1
394	20241219	134300	99644685	2620	2620	2620	2620	0
395	20241219	134200	99644685	2620	2620	2620	2620	0
396	20241219	134100	99644685	2620	2620	2620	2620	0
397	20241219	134000	99644685	2620	2620	2620	2620	0
398	20241219	133900	99644685	2620	2620	2620	2620	0
399	20241219	133800	99644685	2620	2620	2620	2620	900
400	20241219	133700	97286685	2600	2635	2635	2600	6000
401	20241219	133600	81563225	2655	2655	2655	2655	0
402	20241219	133500	81563225	2655	2655	2655	2655	5
403	20241219	133400	81549950	2655	2655	2655	2655	0
404	20241219	133300	81549950	2655	2655	2655	2655	0
405	20241219	133200	81549950	2655	2655	2655	2655	0
406	20241219	133100	81549950	2655	2655	2655	2655	0
407	20241219	133000	81549950	2655	2655	2655	2655	0
408	20241219	132900	81549950	2655	2655	2655	2655	90
409	20241219	132800	81311000	2655	2655	2655	2655	0
410	20241219	132700	81311000	2655	2655	2655	2655	0
411	20241219	132600	81311000	2655	2655	2655	2655	0
412	20241219	132500	81311000	2655	2655	2655	2655	0
413	20241219	132400	81311000	2655	2655	2655	2655	0
414	20241219	132300	81311000	2655	2655	2655	2655	0
415	20241219	132200	81311000	2655	2655	2655	2655	0
416	20241219	132100	81311000	2655	2655	2655	2655	0
417	20241219	132000	81311000	2655	2655	2655	2655	5
418	20241219	131900	81297725	2635	2635	2635	2635	0
419	20241219	131800	81297725	2635	2635	2635	2635	0
420	20241219	131700	81297725	2635	2635	2635	2635	0
421	20241219	131600	81297725	2635	2635	2635	2635	20
422	20241219	131500	81245025	2640	2640	2640	2640	0
423	20241219	131400	81245025	2640	2640	2640	2640	0
424	20241219	131300	81245025	2640	2640	2640	2640	0
425	20241219	131200	81245025	2640	2640	2640	2640	1
426	20241219	131100	81242385	2655	2655	2655	2655	0
427	20241219	131000	81242385	2655	2655	2655	2655	0
428	20241219	130900	81242385	2655	2655	2655	2655	0
429	20241219	130800	81242385	2655	2655	2655	2655	0
430	20241219	130700	81242385	2655	2655	2655	2655	0
431	20241219	130600	81242385	2655	2655	2655	2655	0
432	20241219	130500	81242385	2655	2650	2655	2645	8
433	20241219	130400	81221160	2635	2635	2635	2635	0
434	20241219	130300	81221160	2635	2635	2635	2635	0
435	20241219	130200	81221160	2635	2635	2635	2635	0
436	20241219	130100	81221160	2635	2635	2635	2635	0
437	20241219	130000	81221160	2635	2635	2635	2635	0
438	20241219	125900	81221160	2635	2635	2635	2635	0
439	20241219	125800	81221160	2635	2635	2635	2635	0
440	20241219	125700	81221160	2635	2635	2635	2635	0
441	20241219	125600	81221160	2635	2635	2635	2635	0
442	20241219	125500	81221160	2635	2635	2635	2635	241
443	20241219	125400	80586125	2635	2635	2635	2635	4
444	20241219	125300	80575585	2630	2630	2630	2630	0
445	20241219	125200	80575585	2630	2630	2630	2630	0
446	20241219	125100	80575585	2630	2630	2630	2630	703
447	20241219	125000	78726695	2635	2635	2635	2635	6
448	20241219	124900	78710885	2635	2635	2635	2635	0
449	20241219	124800	78710885	2635	2635	2635	2635	0
450	20241219	124700	78710885	2635	2635	2635	2635	0
451	20241219	124600	78710885	2635	2635	2635	2635	67
452	20241219	124500	78534340	2635	2635	2635	2635	0
453	20241219	124400	78534340	2635	2635	2635	2635	0
454	20241219	124300	78534340	2635	2635	2635	2635	0
455	20241219	124200	78534340	2635	2635	2635	2635	0
456	20241219	124100	78534340	2635	2635	2635	2635	125
457	20241219	124000	78204965	2635	2635	2635	2635	0
458	20241219	123900	78204965	2635	2635	2635	2635	0
459	20241219	123800	78204965	2635	2635	2635	2635	0
460	20241219	123700	78204965	2635	2635	2635	2635	0
461	20241219	123600	78204965	2635	2635	2635	2635	0
462	20241219	123500	78204965	2635	2635	2635	2635	7
463	20241219	123400	78186520	2635	2635	2635	2635	2
464	20241219	123300	78181250	2635	2635	2635	2635	0
465	20241219	123200	78181250	2635	2635	2635	2630	954
466	20241219	123100	75667900	2635	2635	2635	2635	0
467	20241219	123000	75667900	2635	2635	2635	2635	0
468	20241219	122900	75667900	2635	2635	2635	2635	10
469	20241219	122800	75641550	2655	2655	2655	2655	0
470	20241219	122700	75641550	2655	2655	2655	2655	0
471	20241219	122600	75641550	2655	2655	2655	2655	0
472	20241219	122500	75641550	2655	2655	2655	2655	0
473	20241219	122400	75641550	2655	2655	2655	2655	0
474	20241219	122300	75641550	2655	2655	2655	2655	0
475	20241219	122200	75641550	2655	2655	2655	2655	0
476	20241219	122100	75641550	2655	2655	2655	2655	0
477	20241219	122000	75641550	2655	2635	2655	2635	7
478	20241219	121900	75622985	2635	2640	2640	2635	104
479	20241219	121800	75348925	2645	2645	2645	2645	0
480	20241219	121700	75348925	2645	2645	2645	2645	0
481	20241219	121600	75348925	2645	2645	2645	2645	1
482	20241219	121500	75346280	2650	2655	2655	2650	655
483	20241219	121400	73607265	2660	2660	2660	2660	0
484	20241219	121300	73607265	2660	2660	2660	2660	0
485	20241219	121200	73607265	2660	2660	2660	2660	0
486	20241219	121100	73607265	2660	2660	2660	2660	25
487	20241219	121000	73540765	2660	2660	2660	2660	0
488	20241219	120900	73540765	2660	2660	2660	2660	0
489	20241219	120800	73540765	2660	2660	2660	2660	0
490	20241219	120700	73540765	2660	2660	2660	2660	0
491	20241219	120600	73540765	2660	2660	2660	2660	0
492	20241219	120500	73540765	2660	2660	2660	2660	6
493	20241219	120400	73524805	2660	2660	2660	2660	0
494	20241219	120300	73524805	2660	2660	2660	2660	0
495	20241219	120200	73524805	2660	2660	2660	2660	444
496	20241219	120100	72343765	2660	2660	2660	2660	0
497	20241219	120000	72343765	2660	2660	2660	2660	25
498	20241219	115900	72277265	2675	2675	2675	2675	0
499	20241219	115800	72277265	2675	2675	2675	2675	0
500	20241219	115700	72277265	2675	2675	2675	2675	0
501	20241219	115600	72277265	2675	2675	2675	2675	0
502	20241219	115500	72277265	2675	2675	2675	2675	0
503	20241219	115400	72277265	2675	2675	2675	2675	0
504	20241219	115300	72277265	2675	2675	2675	2675	0
505	20241219	115200	72277265	2675	2675	2675	2675	0
506	20241219	115100	72277265	2675	2675	2675	2675	0
507	20241219	115000	72277265	2675	2675	2675	2675	6
508	20241219	114900	72261215	2660	2660	2660	2660	0
509	20241219	114800	72261215	2660	2660	2660	2660	0
510	20241219	114700	72261215	2660	2660	2660	2660	0
511	20241219	114600	72261215	2660	2660	2660	2660	0
512	20241219	114500	72261215	2660	2660	2660	2660	0
513	20241219	114400	72261215	2660	2660	2660	2660	0
514	20241219	114300	72261215	2660	2660	2660	2660	0
515	20241219	114200	72261215	2660	2660	2660	2660	0
516	20241219	114100	72261215	2660	2660	2660	2660	0
517	20241219	114000	72261215	2660	2660	2660	2660	91
518	20241219	113900	72019155	2675	2675	2675	2675	0
519	20241219	113800	72019155	2675	2675	2675	2675	0
520	20241219	113700	72019155	2675	2675	2675	2675	0
521	20241219	113600	72019155	2675	2675	2675	2675	0
522	20241219	113500	72019155	2675	2675	2675	2675	6
523	20241219	113400	72003105	2665	2665	2665	2665	0
524	20241219	113300	72003105	2665	2665	2665	2665	20
525	20241219	113200	71949805	2670	2670	2670	2670	0
526	20241219	113100	71949805	2670	2670	2670	2670	16
527	20241219	113000	71907085	2680	2685	2685	2680	1836
528	20241219	112900	66985155	2690	2690	2690	2690	0
529	20241219	112800	66985155	2690	2690	2690	2690	186
530	20241219	112700	66484815	2705	2705	2705	2705	0
531	20241219	112600	66484815	2705	2705	2705	2705	0
532	20241219	112500	66484815	2705	2705	2705	2705	0
533	20241219	112400	66484815	2705	2705	2705	2705	0
534	20241219	112300	66484815	2705	2705	2705	2705	0
535	20241219	112200	66484815	2705	2705	2705	2705	0
536	20241219	112100	66484815	2705	2705	2705	2705	0
537	20241219	112000	66484815	2705	2705	2705	2705	6
538	20241219	111900	66468585	2705	2705	2705	2705	0
539	20241219	111800	66468585	2705	2705	2705	2705	0
540	20241219	111700	66468585	2705	2705	2705	2705	0
541	20241219	111600	66468585	2705	2705	2705	2705	0
542	20241219	111500	66468585	2705	2705	2705	2705	0
543	20241219	111400	66468585	2705	2705	2705	2705	0
544	20241219	111300	66468585	2705	2705	2705	2705	0
545	20241219	111200	66468585	2705	2705	2705	2705	0
546	20241219	111100	66468585	2705	2705	2705	2705	0
547	20241219	111000	66468585	2705	2705	2705	2705	0
548	20241219	110900	66468585	2705	2705	2705	2705	0
549	20241219	110800	66468585	2705	2705	2705	2705	0
550	20241219	110700	66468585	2705	2705	2705	2705	0
551	20241219	110600	66468585	2705	2705	2705	2705	0
552	20241219	110500	66468585	2705	2705	2705	2705	6
553	20241219	110400	66452355	2685	2685	2685	2685	0
554	20241219	110300	66452355	2685	2685	2685	2685	0
555	20241219	110200	66452355	2685	2685	2685	2685	0
556	20241219	110100	66452355	2685	2690	2690	2685	342
557	20241219	110000	65534030	2685	2685	2685	2685	0
558	20241219	105900	65534030	2685	2685	2685	2685	0
559	20241219	105800	65534030	2685	2685	2685	2685	0
560	20241219	105700	65534030	2685	2685	2685	2685	0
561	20241219	105600	65534030	2685	2685	2685	2685	0
562	20241219	105500	65534030	2685	2685	2685	2685	0
563	20241219	105400	65534030	2685	2685	2685	2685	0
564	20241219	105300	65534030	2685	2685	2685	2685	68
565	20241219	105200	65351450	2710	2710	2710	2710	0
566	20241219	105100	65351450	2710	2710	2710	2710	92
567	20241219	105000	65102130	2710	2710	2710	2710	6
568	20241219	104900	65085870	2690	2690	2690	2690	0
569	20241219	104800	65085870	2690	2690	2690	2690	0
570	20241219	104700	65085870	2690	2690	2690	2690	0
571	20241219	104600	65085870	2690	2690	2690	2690	0
572	20241219	104500	65085870	2690	2690	2690	2690	0
573	20241219	104400	65085870	2690	2690	2690	2690	0
574	20241219	104300	65085870	2690	2690	2690	2690	1
575	20241219	104200	65083180	2710	2710	2710	2710	0
576	20241219	104100	65083180	2710	2705	2710	2705	1001
577	20241219	104000	62375470	2705	2705	2705	2705	2000
578	20241219	103900	56965470	2705	2705	2705	2705	0
579	20241219	103800	56965470	2705	2705	2705	2705	0
580	20241219	103700	56965470	2705	2705	2705	2705	0
581	20241219	103600	56965470	2705	2705	2705	2705	0
582	20241219	103500	56965470	2705	2685	2705	2685	7
583	20241219	103400	56946555	2705	2705	2705	2705	0
584	20241219	103300	56946555	2705	2705	2705	2705	0
585	20241219	103200	56946555	2705	2705	2705	2705	7
586	20241219	103100	56927620	2705	2705	2705	2705	1
587	20241219	103000	56924915	2690	2690	2690	2690	0
588	20241219	102900	56924915	2690	2690	2690	2690	0
589	20241219	102800	56924915	2690	2690	2690	2690	0
590	20241219	102700	56924915	2690	2690	2690	2690	0
591	20241219	102600	56924915	2690	2690	2690	2690	0
592	20241219	102500	56924915	2690	2690	2690	2690	1
593	20241219	102400	56922225	2685	2685	2685	2685	0
594	20241219	102300	56922225	2685	2685	2685	2685	0
595	20241219	102200	56922225	2685	2685	2685	2685	0
596	20241219	102100	56922225	2685	2700	2700	2685	1859
597	20241219	102000	51906195	2715	2715	2715	2715	10
598	20241219	101900	51879045	2700	2700	2700	2700	0
599	20241219	101800	51879045	2700	2700	2700	2700	1559
600	20241219	101700	47669745	2690	2690	2690	2690	0
601	20241219	101600	47669745	2690	2690	2690	2690	0
602	20241219	101500	47669745	2690	2690	2690	2690	0
603	20241219	101400	47669745	2690	2690	2690	2690	56
604	20241219	101300	47519105	2690	2690	2690	2690	0
605	20241219	101200	47519105	2690	2690	2690	2690	0
606	20241219	101100	47519105	2690	2690	2690	2690	0
607	20241219	101000	47519105	2690	2690	2690	2690	0
608	20241219	100900	47519105	2690	2690	2690	2690	0
609	20241219	100800	47519105	2690	2690	2690	2690	0
610	20241219	100700	47519105	2690	2690	2690	2690	0
611	20241219	100600	47519105	2690	2690	2690	2690	0
612	20241219	100500	47519105	2690	2690	2700	2685	507
613	20241219	100400	46156535	2690	2690	2690	2690	0
614	20241219	100300	46156535	2690	2690	2690	2690	0
615	20241219	100200	46156535	2690	2690	2690	2690	5
616	20241219	100100	46143085	2690	2690	2690	2690	50
617	20241219	100000	46008585	2700	2700	2700	2700	0
618	20241219	095900	46008585	2700	2700	2700	2700	1
619	20241219	095800	46005885	2700	2700	2700	2700	1
620	20241219	095700	46003185	2685	2685	2685	2685	0
621	20241219	095600	46003185	2685	2685	2685	2685	0
622	20241219	095500	46003185	2685	2685	2685	2685	0
623	20241219	095400	46003185	2685	2685	2685	2685	0
624	20241219	095300	46003185	2685	2685	2685	2685	0
625	20241219	095200	46003185	2685	2685	2685	2685	0
626	20241219	095100	46003185	2685	2685	2685	2685	0
627	20241219	095000	46003185	2685	2685	2685	2685	28
628	20241219	094900	45928005	2685	2685	2685	2685	0
629	20241219	094800	45928005	2685	2705	2705	2685	259
630	20241219	094700	45232085	2705	2705	2705	2705	79
631	20241219	094600	45018390	2715	2715	2715	2715	62
632	20241219	094500	44850060	2720	2720	2720	2720	0
633	20241219	094400	44850060	2720	2720	2720	2720	0
634	20241219	094300	44850060	2720	2720	2720	2720	1
635	20241219	094200	44847340	2705	2715	2715	2705	629
636	20241219	094100	43142540	2720	2720	2720	2720	4
637	20241219	094000	43131660	2710	2710	2710	2710	95
638	20241219	093900	42874210	2720	2705	2720	2705	795
639	20241219	093800	40712765	2705	2685	2705	2685	1428
640	20241219	093700	36859500	2685	2685	2685	2685	0
641	20241219	093600	36859500	2685	2685	2685	2685	0
642	20241219	093500	36859500	2685	2685	2685	2685	45
643	20241219	093400	36738675	2680	2680	2680	2680	0
644	20241219	093300	36738675	2680	2680	2680	2680	652
645	20241219	093200	34991315	2675	2675	2675	2675	1
646	20241219	093100	34988640	2665	2665	2665	2665	0
647	20241219	093000	34988640	2665	2665	2665	2665	83
648	20241219	092900	34767445	2680	2680	2680	2680	0
649	20241219	092800	34767445	2680	2680	2680	2680	0
650	20241219	092700	34767445	2680	2680	2680	2680	0
651	20241219	092600	34767445	2680	2680	2680	2680	0
652	20241219	092500	34767445	2680	2680	2680	2680	0
653	20241219	092400	34767445	2680	2680	2680	2680	0
654	20241219	092300	34767445	2680	2680	2680	2680	0
655	20241219	092200	34767445	2680	2665	2680	2665	132
656	20241219	092100	34414350	2675	2675	2675	2675	0
657	20241219	092000	34414350	2675	2675	2675	2675	1
658	20241219	091900	34411675	2670	2675	2675	2670	2
659	20241219	091800	34406330	2675	2675	2675	2675	5
660	20241219	091700	34392955	2655	2640	2655	2640	1672
661	20241219	091600	29973185	2630	2630	2630	2630	1020
662	20241219	091500	27290585	2620	2620	2620	2620	58
663	20241219	091400	27138625	2620	2620	2620	2620	0
664	20241219	091300	27138625	2620	2620	2620	2620	0
665	20241219	091200	27138625	2620	2620	2620	2620	1
666	20241219	091100	27136005	2640	2640	2640	2640	0
667	20241219	091000	27136005	2640	2640	2640	2640	195
668	20241219	090900	26621205	2645	2645	2645	2645	0
669	20241219	090800	26621205	2645	2645	2645	2645	0
670	20241219	090700	26621205	2645	2645	2645	2645	0
671	20241219	090600	26621205	2645	2645	2645	2645	1
672	20241219	090500	26618560	2635	2635	2635	2635	0
673	20241219	090400	26618560	2635	2640	2640	2635	118
674	20241219	090300	26307130	2645	2645	2645	2645	0
675	20241219	090200	26307130	2645	2645	2645	2645	0
676	20241219	090100	26307130	2645	2610	2645	2610	139
677	20241219	090000	25944305	2590	2670	2670	2565	9786