KissMeData/263690/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205900	19044760	5640	5640	5640	5640	2
3	20241219	205800	19044760	5640	5640	5640	5640	0
4	20241219	205700	19044760	5640	5640	5640	5640	0
5	20241219	205600	19044760	5640	5640	5640	5640	0
6	20241219	205500	19044760	5640	5640	5640	5640	0
7	20241219	205400	19044760	5640	5640	5640	5640	0
8	20241219	205300	19044760	5640	5640	5640	5640	0
9	20241219	205200	19044760	5640	5640	5640	5640	0
10	20241219	205100	19044760	5640	5640	5640	5640	0
11	20241219	205000	19044760	5640	5640	5640	5640	0
12	20241219	204900	19044760	5640	5640	5640	5640	0
13	20241219	204800	19044760	5640	5640	5640	5640	0
14	20241219	204700	19044760	5640	5640	5640	5640	0
15	20241219	204600	19044760	5640	5640	5640	5640	0
16	20241219	204500	19044760	5640	5640	5640	5640	0
17	20241219	204400	19044760	5640	5640	5640	5640	0
18	20241219	204300	19044760	5640	5640	5640	5640	0
19	20241219	204200	19044760	5640	5640	5640	5640	0
20	20241219	204100	19044760	5640	5640	5640	5640	0
21	20241219	204000	19044760	5640	5640	5640	5640	0
22	20241219	203900	19044760	5640	5640	5640	5640	0
23	20241219	203800	19044760	5640	5640	5640	5640	0
24	20241219	203700	19044760	5640	5640	5640	5640	0
25	20241219	203600	19044760	5640	5640	5640	5640	0
26	20241219	203500	19044760	5640	5640	5640	5640	0
27	20241219	203400	19044760	5640	5640	5640	5640	0
28	20241219	203300	19044760	5640	5640	5640	5640	0
29	20241219	203200	19044760	5640	5640	5640	5640	0
30	20241219	203100	19044760	5640	5640	5640	5640	0
31	20241219	203000	19044760	5640	5640	5640	5640	0
32	20241219	202900	19044760	5640	5640	5640	5640	2
33	20241219	202800	19044760	5640	5640	5640	5640	0
34	20241219	202700	19044760	5640	5640	5640	5640	0
35	20241219	202600	19044760	5640	5640	5640	5640	0
36	20241219	202500	19044760	5640	5640	5640	5640	0
37	20241219	202400	19044760	5640	5640	5640	5640	0
38	20241219	202300	19044760	5640	5640	5640	5640	0
39	20241219	202200	19044760	5640	5640	5640	5640	0
40	20241219	202100	19044760	5640	5640	5640	5640	0
41	20241219	202000	19044760	5640	5640	5640	5640	0
42	20241219	201900	19044760	5640	5640	5640	5640	0
43	20241219	201800	19044760	5640	5640	5640	5640	0
44	20241219	201700	19044760	5640	5640	5640	5640	0
45	20241219	201600	19044760	5640	5640	5640	5640	0
46	20241219	201500	19044760	5640	5640	5640	5640	0
47	20241219	201400	19044760	5640	5640	5640	5640	0
48	20241219	201300	19044760	5640	5640	5640	5640	0
49	20241219	201200	19044760	5640	5640	5640	5640	0
50	20241219	201100	19044760	5640	5640	5640	5640	0
51	20241219	201000	19044760	5640	5640	5640	5640	0
52	20241219	200900	19044760	5640	5640	5640	5640	0
53	20241219	200800	19044760	5640	5640	5640	5640	0
54	20241219	200700	19044760	5640	5640	5640	5640	0
55	20241219	200600	19044760	5640	5640	5640	5640	0
56	20241219	200500	19044760	5640	5640	5640	5640	0
57	20241219	200400	19044760	5640	5640	5640	5640	0
58	20241219	200300	19044760	5640	5640	5640	5640	0
59	20241219	200200	19044760	5640	5640	5640	5640	0
60	20241219	200100	19044760	5640	5640	5640	5640	0
61	20241219	200000	19044760	5640	5640	5640	5640	0
62	20241219	195900	19044760	5640	5640	5640	5640	2
63	20241219	195800	19044760	5640	5640	5640	5640	0
64	20241219	195700	19044760	5640	5640	5640	5640	0
65	20241219	195600	19044760	5640	5640	5640	5640	0
66	20241219	195500	19044760	5640	5640	5640	5640	0
67	20241219	195400	19044760	5640	5640	5640	5640	0
68	20241219	195300	19044760	5640	5640	5640	5640	0
69	20241219	195200	19044760	5640	5640	5640	5640	0
70	20241219	195100	19044760	5640	5640	5640	5640	0
71	20241219	195000	19044760	5640	5640	5640	5640	0
72	20241219	194900	19044760	5640	5640	5640	5640	0
73	20241219	194800	19044760	5640	5640	5640	5640	0
74	20241219	194700	19044760	5640	5640	5640	5640	0
75	20241219	194600	19044760	5640	5640	5640	5640	0
76	20241219	194500	19044760	5640	5640	5640	5640	0
77	20241219	194400	19044760	5640	5640	5640	5640	0
78	20241219	194300	19044760	5640	5640	5640	5640	0
79	20241219	194200	19044760	5640	5640	5640	5640	0
80	20241219	194100	19044760	5640	5640	5640	5640	0
81	20241219	194000	19044760	5640	5640	5640	5640	0
82	20241219	193900	19044760	5640	5640	5640	5640	0
83	20241219	193800	19044760	5640	5640	5640	5640	0
84	20241219	193700	19044760	5640	5640	5640	5640	0
85	20241219	193600	19044760	5640	5640	5640	5640	0
86	20241219	193500	19044760	5640	5640	5640	5640	0
87	20241219	193400	19044760	5640	5640	5640	5640	0
88	20241219	193300	19044760	5640	5640	5640	5640	0
89	20241219	193200	19044760	5640	5640	5640	5640	0
90	20241219	193100	19044760	5640	5640	5640	5640	0
91	20241219	193000	19044760	5640	5640	5640	5640	0
92	20241219	192900	19044760	5640	5640	5640	5640	2
93	20241219	192800	19044760	5640	5640	5640	5640	0
94	20241219	192700	19044760	5640	5640	5640	5640	0
95	20241219	192600	19044760	5640	5640	5640	5640	0
96	20241219	192500	19044760	5640	5640	5640	5640	0
97	20241219	192400	19044760	5640	5640	5640	5640	0
98	20241219	192300	19044760	5640	5640	5640	5640	0
99	20241219	192200	19044760	5640	5640	5640	5640	0
100	20241219	192100	19044760	5640	5640	5640	5640	0
101	20241219	192000	19044760	5640	5640	5640	5640	0
102	20241219	191900	19044760	5640	5640	5640	5640	0
103	20241219	191800	19044760	5640	5640	5640	5640	0
104	20241219	191700	19044760	5640	5640	5640	5640	0
105	20241219	191600	19044760	5640	5640	5640	5640	0
106	20241219	191500	19044760	5640	5640	5640	5640	0
107	20241219	191400	19044760	5640	5640	5640	5640	0
108	20241219	191300	19044760	5640	5640	5640	5640	0
109	20241219	191200	19044760	5640	5640	5640	5640	0
110	20241219	191100	19044760	5640	5640	5640	5640	0
111	20241219	191000	19044760	5640	5640	5640	5640	0
112	20241219	190900	19044760	5640	5640	5640	5640	0
113	20241219	190800	19044760	5640	5640	5640	5640	0
114	20241219	190700	19044760	5640	5640	5640	5640	0
115	20241219	190600	19044760	5640	5640	5640	5640	0
116	20241219	190500	19044760	5640	5640	5640	5640	0
117	20241219	190400	19044760	5640	5640	5640	5640	0
118	20241219	190300	19044760	5640	5640	5640	5640	0
119	20241219	190200	19044760	5640	5640	5640	5640	0
120	20241219	190100	19044760	5640	5640	5640	5640	0
121	20241219	190000	19044760	5640	5640	5640	5640	0
122	20241219	185900	19044760	5640	5640	5640	5640	2
123	20241219	185800	19044760	5640	5640	5640	5640	0
124	20241219	185700	19044760	5640	5640	5640	5640	0
125	20241219	185600	19044760	5640	5640	5640	5640	0
126	20241219	185500	19044760	5640	5640	5640	5640	0
127	20241219	185400	19044760	5640	5640	5640	5640	0
128	20241219	185300	19044760	5640	5640	5640	5640	0
129	20241219	185200	19044760	5640	5640	5640	5640	0
130	20241219	185100	19044760	5640	5640	5640	5640	0
131	20241219	185000	19044760	5640	5640	5640	5640	0
132	20241219	184900	19044760	5640	5640	5640	5640	0
133	20241219	184800	19044760	5640	5640	5640	5640	0
134	20241219	184700	19044760	5640	5640	5640	5640	0
135	20241219	184600	19044760	5640	5640	5640	5640	0
136	20241219	184500	19044760	5640	5640	5640	5640	0
137	20241219	184400	19044760	5640	5640	5640	5640	0
138	20241219	184300	19044760	5640	5640	5640	5640	0
139	20241219	184200	19044760	5640	5640	5640	5640	0
140	20241219	184100	19044760	5640	5640	5640	5640	0
141	20241219	184000	19044760	5640	5640	5640	5640	0
142	20241219	183900	19044760	5640	5640	5640	5640	0
143	20241219	183800	19044760	5640	5640	5640	5640	0
144	20241219	183700	19044760	5640	5640	5640	5640	0
145	20241219	183600	19044760	5640	5640	5640	5640	0
146	20241219	183500	19044760	5640	5640	5640	5640	0
147	20241219	183400	19044760	5640	5640	5640	5640	0
148	20241219	183300	19044760	5640	5640	5640	5640	0
149	20241219	183200	19044760	5640	5640	5640	5640	0
150	20241219	183100	19044760	5640	5640	5640	5640	0
151	20241219	183000	19044760	5640	5640	5640	5640	0
152	20241219	182900	19044760	5640	5640	5640	5640	2
153	20241219	182800	19044760	5640	5640	5640	5640	0
154	20241219	182700	19044760	5640	5640	5640	5640	0
155	20241219	182600	19044760	5640	5640	5640	5640	0
156	20241219	182500	19044760	5640	5640	5640	5640	0
157	20241219	182400	19044760	5640	5640	5640	5640	0
158	20241219	182300	19044760	5640	5640	5640	5640	0
159	20241219	182200	19044760	5640	5640	5640	5640	0
160	20241219	182100	19044760	5640	5640	5640	5640	0
161	20241219	182000	19044760	5640	5640	5640	5640	0
162	20241219	181900	19044760	5640	5640	5640	5640	0
163	20241219	181800	19044760	5640	5640	5640	5640	0
164	20241219	181700	19044760	5640	5640	5640	5640	0
165	20241219	181600	19044760	5640	5640	5640	5640	0
166	20241219	181500	19044760	5640	5640	5640	5640	0
167	20241219	181400	19044760	5640	5640	5640	5640	0
168	20241219	181300	19044760	5640	5640	5640	5640	0
169	20241219	181200	19044760	5640	5640	5640	5640	0
170	20241219	181100	19044760	5640	5640	5640	5640	0
171	20241219	181000	19044760	5640	5640	5640	5640	0
172	20241219	180900	19044760	5640	5640	5640	5640	0
173	20241219	180800	19044760	5640	5640	5640	5640	0
174	20241219	180700	19044760	5640	5640	5640	5640	0
175	20241219	180600	19044760	5640	5640	5640	5640	0
176	20241219	180500	19044760	5640	5640	5640	5640	0
177	20241219	180400	19044760	5640	5640	5640	5640	0
178	20241219	180300	19044760	5640	5640	5640	5640	0
179	20241219	180200	19044760	5640	5640	5640	5640	0
180	20241219	180100	19044760	5640	5640	5640	5640	0
181	20241219	180000	19044760	5640	5640	5640	5640	0
182	20241219	175900	19044760	5640	5640	5640	5640	2
183	20241219	175800	19044760	5640	5640	5640	5640	0
184	20241219	175700	19044760	5640	5640	5640	5640	0
185	20241219	175600	19044760	5640	5640	5640	5640	0
186	20241219	175500	19044760	5640	5640	5640	5640	0
187	20241219	175400	19044760	5640	5640	5640	5640	0
188	20241219	175300	19044760	5640	5640	5640	5640	0
189	20241219	175200	19044760	5640	5640	5640	5640	0
190	20241219	175100	19044760	5640	5640	5640	5640	0
191	20241219	175000	19044760	5640	5640	5640	5640	0
192	20241219	174900	19044760	5640	5640	5640	5640	0
193	20241219	174800	19044760	5640	5640	5640	5640	0
194	20241219	174700	19044760	5640	5640	5640	5640	0
195	20241219	174600	19044760	5640	5640	5640	5640	0
196	20241219	174500	19044760	5640	5640	5640	5640	0
197	20241219	174400	19044760	5640	5640	5640	5640	0
198	20241219	174300	19044760	5640	5640	5640	5640	0
199	20241219	174200	19044760	5640	5640	5640	5640	0
200	20241219	174100	19044760	5640	5640	5640	5640	0
201	20241219	174000	19044760	5640	5640	5640	5640	0
202	20241219	173900	19044760	5640	5640	5640	5640	0
203	20241219	173800	19044760	5640	5640	5640	5640	0
204	20241219	173700	19044760	5640	5640	5640	5640	0
205	20241219	173600	19044760	5640	5640	5640	5640	0
206	20241219	173500	19044760	5640	5640	5640	5640	0
207	20241219	173400	19044760	5640	5640	5640	5640	0
208	20241219	173300	19044760	5640	5640	5640	5640	0
209	20241219	173200	19044760	5640	5640	5640	5640	0
210	20241219	173100	19044760	5640	5640	5640	5640	0
211	20241219	173000	19044760	5640	5640	5640	5640	0
212	20241219	172900	19044760	5640	5640	5640	5640	2
213	20241219	172800	19044760	5640	5640	5640	5640	0
214	20241219	172700	19044760	5640	5640	5640	5640	0
215	20241219	172600	19044760	5640	5640	5640	5640	0
216	20241219	172500	19044760	5640	5640	5640	5640	0
217	20241219	172400	19044760	5640	5640	5640	5640	0
218	20241219	172300	19044760	5640	5640	5640	5640	0
219	20241219	172200	19044760	5640	5640	5640	5640	0
220	20241219	172100	19044760	5640	5640	5640	5640	0
221	20241219	172000	19044760	5640	5640	5640	5640	0
222	20241219	171900	19044760	5640	5640	5640	5640	0
223	20241219	171800	19044760	5640	5640	5640	5640	0
224	20241219	171700	19044760	5640	5640	5640	5640	0
225	20241219	171600	19044760	5640	5640	5640	5640	0
226	20241219	171500	19044760	5640	5640	5640	5640	0
227	20241219	171400	19044760	5640	5640	5640	5640	0
228	20241219	171300	19044760	5640	5640	5640	5640	0
229	20241219	171200	19044760	5640	5640	5640	5640	0
230	20241219	171100	19044760	5640	5640	5640	5640	0
231	20241219	171000	19044760	5640	5640	5640	5640	0
232	20241219	170900	19044760	5640	5640	5640	5640	0
233	20241219	170800	19044760	5640	5640	5640	5640	0
234	20241219	170700	19044760	5640	5640	5640	5640	0
235	20241219	170600	19044760	5640	5640	5640	5640	0
236	20241219	170500	19044760	5640	5640	5640	5640	0
237	20241219	170400	19044760	5640	5640	5640	5640	0
238	20241219	170300	19044760	5640	5640	5640	5640	0
239	20241219	170200	19044760	5640	5640	5640	5640	0
240	20241219	170100	19044760	5640	5640	5640	5640	0
241	20241219	170000	19044760	5640	5640	5640	5640	0
242	20241219	165900	19044760	5640	5640	5640	5640	2
243	20241219	165800	19044760	5640	5640	5640	5640	0
244	20241219	165700	19044760	5640	5640	5640	5640	0
245	20241219	165600	19044760	5640	5640	5640	5640	0
246	20241219	165500	19044760	5640	5640	5640	5640	0
247	20241219	165400	19044760	5640	5640	5640	5640	0
248	20241219	165300	19044760	5640	5640	5640	5640	0
249	20241219	165200	19044760	5640	5640	5640	5640	0
250	20241219	165100	19044760	5640	5640	5640	5640	0
251	20241219	165000	19044760	5640	5640	5640	5640	0
252	20241219	164900	19044760	5640	5640	5640	5640	0
253	20241219	164800	19044760	5640	5640	5640	5640	0
254	20241219	164700	19044760	5640	5640	5640	5640	0
255	20241219	164600	19044760	5640	5640	5640	5640	0
256	20241219	164500	19044760	5640	5640	5640	5640	0
257	20241219	164400	19044760	5640	5640	5640	5640	0
258	20241219	164300	19044760	5640	5640	5640	5640	0
259	20241219	164200	19044760	5640	5640	5640	5640	0
260	20241219	164100	19044760	5640	5640	5640	5640	0
261	20241219	164000	19044760	5640	5640	5640	5640	0
262	20241219	163900	19044760	5640	5640	5640	5640	0
263	20241219	163800	19044760	5640	5640	5640	5640	0
264	20241219	163700	19044760	5640	5640	5640	5640	0
265	20241219	163600	19044760	5640	5640	5640	5640	0
266	20241219	163500	19044760	5640	5640	5640	5640	0
267	20241219	163400	19044760	5640	5640	5640	5640	0
268	20241219	163300	19044760	5640	5640	5640	5640	0
269	20241219	163200	19044760	5640	5640	5640	5640	0
270	20241219	163100	19044760	5640	5640	5640	5640	0
271	20241219	163000	19044760	5640	5640	5640	5640	0
272	20241219	162900	19044760	5640	5640	5640	5640	2
273	20241219	162800	19044760	5640	5640	5640	5640	0
274	20241219	162700	19044760	5640	5640	5640	5640	0
275	20241219	162600	19044760	5640	5640	5640	5640	0
276	20241219	162500	19044760	5640	5640	5640	5640	0
277	20241219	162400	19044760	5640	5640	5640	5640	0
278	20241219	162300	19044760	5640	5640	5640	5640	0
279	20241219	162200	19044760	5640	5640	5640	5640	0
280	20241219	162100	19044760	5640	5640	5640	5640	0
281	20241219	162000	19044760	5640	5640	5640	5640	0
282	20241219	161900	19044760	5640	5640	5640	5640	0
283	20241219	161800	19044760	5640	5640	5640	5640	0
284	20241219	161700	19044760	5640	5640	5640	5640	0
285	20241219	161600	19044760	5640	5640	5640	5640	0
286	20241219	161500	19044760	5640	5640	5640	5640	0
287	20241219	161400	19044760	5640	5640	5640	5640	0
288	20241219	161300	19044760	5640	5640	5640	5640	0
289	20241219	161200	19044760	5640	5640	5640	5640	0
290	20241219	161100	19044760	5640	5640	5640	5640	0
291	20241219	161000	19044760	5640	5640	5640	5640	0
292	20241219	160900	19044760	5640	5640	5640	5640	0
293	20241219	160800	19044760	5640	5640	5640	5640	0
294	20241219	160700	19044760	5640	5640	5640	5640	0
295	20241219	160600	19044760	5640	5640	5640	5640	0
296	20241219	160500	19044760	5640	5640	5640	5640	0
297	20241219	160400	19044760	5640	5640	5640	5640	0
298	20241219	160300	19044760	5640	5640	5640	5640	0
299	20241219	160200	19044760	5640	5640	5640	5640	0
300	20241219	160100	19044760	5640	5640	5640	5640	0
301	20241219	160000	19044760	5640	5640	5640	5640	0
302	20241219	155900	19044760	5640	5640	5640	5640	2
303	20241219	155800	19044760	5640	5640	5640	5640	0
304	20241219	155700	19044760	5640	5640	5640	5640	0
305	20241219	155600	19044760	5640	5640	5640	5640	0
306	20241219	155500	19044760	5640	5640	5640	5640	0
307	20241219	155400	19044760	5640	5640	5640	5640	0
308	20241219	155300	19044760	5640	5640	5640	5640	0
309	20241219	155200	19044760	5640	5640	5640	5640	0
310	20241219	155100	19044760	5640	5640	5640	5640	0
311	20241219	155000	19044760	5640	5640	5640	5640	0
312	20241219	154900	19044760	5640	5640	5640	5640	0
313	20241219	154800	19044760	5640	5640	5640	5640	0
314	20241219	154700	19044760	5640	5640	5640	5640	0
315	20241219	154600	19044760	5640	5640	5640	5640	0
316	20241219	154500	19044760	5640	5640	5640	5640	0
317	20241219	154400	19044760	5640	5640	5640	5640	0
318	20241219	154300	19044760	5640	5640	5640	5640	0
319	20241219	154200	19044760	5640	5640	5640	5640	0
320	20241219	154100	19044760	5640	5640	5640	5640	0
321	20241219	154000	19044760	5640	5640	5640	5640	0
322	20241219	153900	19044760	5640	5640	5640	5640	0
323	20241219	153800	19044760	5640	5640	5640	5640	0
324	20241219	153700	19044760	5640	5640	5640	5640	0
325	20241219	153600	19044760	5640	5640	5640	5640	0
326	20241219	153500	19044760	5640	5640	5640	5640	0
327	20241219	153400	19044760	5640	5640	5640	5640	0
328	20241219	153300	19044760	5640	5640	5640	5640	0
329	20241219	153200	19044760	5640	5640	5640	5640	0
330	20241219	153100	19044760	5640	5640	5640	5640	0
331	20241219	153000	19044760	5640	5640	5640	5640	0
332	20241219	152900	19044760	5640	5640	5640	5640	0
333	20241219	152800	19044760	5640	5640	5640	5640	0
334	20241219	152700	19044760	5640	5640	5640	5640	0
335	20241219	152600	19044760	5640	5640	5640	5640	0
336	20241219	152500	19044760	5640	5640	5640	5640	0
337	20241219	152400	19044760	5640	5640	5640	5640	0
338	20241219	152300	19044760	5640	5640	5640	5640	0
339	20241219	152200	19044760	5640	5640	5640	5640	0
340	20241219	152100	19044760	5640	5640	5640	5640	0
341	20241219	152000	19044760	5640	5640	5640	5640	0
342	20241219	151900	19044760	5640	5640	5640	5640	0
343	20241219	151800	19044760	5640	5640	5640	5640	0
344	20241219	151700	19044760	5640	5640	5640	5640	0
345	20241219	151600	19044760	5640	5640	5640	5640	0
346	20241219	151500	19044760	5640	5640	5640	5640	0
347	20241219	151400	19044760	5640	5640	5640	5640	0
348	20241219	151300	19044760	5640	5640	5640	5640	0
349	20241219	151200	19044760	5640	5640	5640	5640	0
350	20241219	151100	19044760	5640	5640	5640	5640	0
351	20241219	151000	19044760	5640	5640	5640	5640	0
352	20241219	150900	19044760	5640	5640	5640	5640	0
353	20241219	150800	19044760	5640	5640	5640	5640	0
354	20241219	150700	19044760	5640	5640	5640	5640	0
355	20241219	150600	19044760	5640	5640	5640	5640	0
356	20241219	150500	19044760	5640	5640	5640	5640	0
357	20241219	150400	19044760	5640	5640	5640	5640	0
358	20241219	150300	19044760	5640	5640	5640	5640	0
359	20241219	150200	19044760	5640	5640	5640	5640	2
360	20241219	150100	19033480	5620	5620	5620	5620	0
361	20241219	150000	19033480	5620	5620	5620	5620	0
362	20241219	145900	19033480	5620	5620	5620	5620	0
363	20241219	145800	19033480	5620	5620	5620	5620	0
364	20241219	145700	19033480	5620	5620	5620	5620	0
365	20241219	145600	19033480	5620	5620	5620	5620	0
366	20241219	145500	19033480	5620	5620	5620	5620	0
367	20241219	145400	19033480	5620	5620	5620	5620	0
368	20241219	145300	19033480	5620	5620	5620	5620	0
369	20241219	145200	19033480	5620	5620	5620	5620	0
370	20241219	145100	19033480	5620	5620	5620	5620	0
371	20241219	145000	19033480	5620	5620	5620	5620	0
372	20241219	144900	19033480	5620	5620	5620	5620	0
373	20241219	144800	19033480	5620	5620	5620	5620	0
374	20241219	144700	19033480	5620	5620	5620	5620	0
375	20241219	144600	19033480	5620	5620	5620	5620	0
376	20241219	144500	19033480	5620	5620	5620	5620	0
377	20241219	144400	19033480	5620	5620	5620	5620	0
378	20241219	144300	19033480	5620	5620	5620	5620	0
379	20241219	144200	19033480	5620	5620	5620	5620	0
380	20241219	144100	19033480	5620	5620	5620	5620	0
381	20241219	144000	19033480	5620	5620	5620	5620	0
382	20241219	143900	19033480	5620	5620	5620	5620	1
383	20241219	143800	19027860	5660	5660	5660	5660	0
384	20241219	143700	19027860	5660	5660	5660	5660	0
385	20241219	143600	19027860	5660	5660	5660	5660	0
386	20241219	143500	19027860	5660	5660	5660	5660	0
387	20241219	143400	19027860	5660	5660	5660	5660	0
388	20241219	143300	19027860	5660	5660	5660	5660	0
389	20241219	143200	19027860	5660	5660	5660	5660	0
390	20241219	143100	19027860	5660	5660	5660	5660	0
391	20241219	143000	19027860	5660	5660	5660	5660	0
392	20241219	142900	19027860	5660	5660	5660	5660	0
393	20241219	142800	19027860	5660	5660	5660	5660	0
394	20241219	142700	19027860	5660	5660	5660	5660	0
395	20241219	142600	19027860	5660	5660	5660	5660	0
396	20241219	142500	19027860	5660	5660	5660	5660	0
397	20241219	142400	19027860	5660	5660	5660	5660	0
398	20241219	142300	19027860	5660	5660	5660	5660	0
399	20241219	142200	19027860	5660	5660	5660	5660	0
400	20241219	142100	19027860	5660	5660	5660	5660	0
401	20241219	142000	19027860	5660	5660	5660	5660	0
402	20241219	141900	19027860	5660	5660	5660	5660	0
403	20241219	141800	19027860	5660	5660	5660	5660	0
404	20241219	141700	19027860	5660	5660	5660	5660	0
405	20241219	141600	19027860	5660	5650	5660	5650	31
406	20241219	141500	18852690	5650	5650	5650	5650	0
407	20241219	141400	18852690	5650	5650	5650	5650	0
408	20241219	141300	18852690	5650	5650	5650	5650	0
409	20241219	141200	18852690	5650	5650	5650	5650	0
410	20241219	141100	18852690	5650	5650	5650	5650	0
411	20241219	141000	18852690	5650	5650	5650	5650	0
412	20241219	140900	18852690	5650	5650	5650	5650	0
413	20241219	140800	18852690	5650	5650	5650	5650	1
414	20241219	140700	18847040	5650	5650	5650	5650	0
415	20241219	140600	18847040	5650	5650	5650	5650	0
416	20241219	140500	18847040	5650	5650	5650	5650	0
417	20241219	140400	18847040	5650	5650	5650	5650	0
418	20241219	140300	18847040	5650	5650	5650	5650	0
419	20241219	140200	18847040	5650	5650	5650	5650	1
420	20241219	140100	18841390	5650	5650	5650	5650	0
421	20241219	140000	18841390	5650	5650	5650	5650	0
422	20241219	135900	18841390	5650	5650	5650	5650	1
423	20241219	135800	18835740	5650	5650	5650	5650	0
424	20241219	135700	18835740	5650	5650	5650	5650	0
425	20241219	135600	18835740	5650	5650	5650	5650	0
426	20241219	135500	18835740	5650	5650	5650	5650	2
427	20241219	135400	18824440	5650	5650	5650	5650	0
428	20241219	135300	18824440	5650	5650	5650	5650	0
429	20241219	135200	18824440	5650	5650	5650	5650	0
430	20241219	135100	18824440	5650	5650	5650	5650	0
431	20241219	135000	18824440	5650	5650	5650	5650	0
432	20241219	134900	18824440	5650	5650	5650	5650	0
433	20241219	134800	18824440	5650	5650	5650	5650	0
434	20241219	134700	18824440	5650	5650	5650	5650	0
435	20241219	134600	18824440	5650	5650	5650	5650	0
436	20241219	134500	18824440	5650	5650	5650	5650	0
437	20241219	134400	18824440	5650	5650	5650	5650	0
438	20241219	134300	18824440	5650	5650	5650	5650	0
439	20241219	134200	18824440	5650	5650	5650	5650	0
440	20241219	134100	18824440	5650	5650	5650	5650	0
441	20241219	134000	18824440	5650	5650	5650	5650	16
442	20241219	133900	18734040	5650	5650	5650	5650	0
443	20241219	133800	18734040	5650	5650	5650	5650	0
444	20241219	133700	18734040	5650	5650	5650	5650	0
445	20241219	133600	18734040	5650	5650	5650	5650	0
446	20241219	133500	18734040	5650	5650	5650	5650	0
447	20241219	133400	18734040	5650	5650	5650	5650	0
448	20241219	133300	18734040	5650	5650	5650	5650	0
449	20241219	133200	18734040	5650	5650	5650	5650	0
450	20241219	133100	18734040	5650	5650	5650	5650	0
451	20241219	133000	18734040	5650	5650	5650	5650	0
452	20241219	132900	18734040	5650	5650	5650	5650	0
453	20241219	132800	18734040	5650	5650	5650	5650	0
454	20241219	132700	18734040	5650	5650	5650	5650	0
455	20241219	132600	18734040	5650	5650	5650	5650	0
456	20241219	132500	18734040	5650	5650	5650	5650	0
457	20241219	132400	18734040	5650	5650	5650	5650	0
458	20241219	132300	18734040	5650	5650	5650	5650	0
459	20241219	132200	18734040	5650	5650	5650	5650	1
460	20241219	132100	18728390	5650	5650	5650	5650	0
461	20241219	132000	18728390	5650	5650	5650	5650	0
462	20241219	131900	18728390	5650	5630	5650	5630	100
463	20241219	131800	18163910	5650	5650	5650	5650	0
464	20241219	131700	18163910	5650	5650	5650	5650	0
465	20241219	131600	18163910	5650	5650	5650	5650	0
466	20241219	131500	18163910	5650	5650	5650	5650	0
467	20241219	131400	18163910	5650	5650	5650	5650	0
468	20241219	131300	18163910	5650	5650	5650	5650	8
469	20241219	131200	18118710	5650	5650	5650	5650	0
470	20241219	131100	18118710	5650	5650	5650	5650	1
471	20241219	131000	18113060	5560	5560	5560	5560	0
472	20241219	130900	18113060	5560	5600	5600	5560	286
473	20241219	130800	16516830	5600	5600	5600	5600	0
474	20241219	130700	16516830	5600	5600	5600	5600	0
475	20241219	130600	16516830	5600	5600	5600	5600	0
476	20241219	130500	16516830	5600	5600	5600	5600	0
477	20241219	130400	16516830	5600	5600	5600	5600	0
478	20241219	130300	16516830	5600	5600	5600	5600	0
479	20241219	130200	16516830	5600	5610	5610	5600	60
480	20241219	130100	16180730	5600	5600	5600	5600	0
481	20241219	130000	16180730	5600	5600	5600	5600	0
482	20241219	125900	16180730	5600	5620	5620	5600	131
483	20241219	125800	15447040	5660	5660	5660	5660	0
484	20241219	125700	15447040	5660	5660	5660	5660	0
485	20241219	125600	15447040	5660	5660	5660	5660	0
486	20241219	125500	15447040	5660	5660	5660	5660	0
487	20241219	125400	15447040	5660	5660	5660	5660	1
488	20241219	125300	15441380	5660	5660	5660	5660	0
489	20241219	125200	15441380	5660	5660	5660	5660	0
490	20241219	125100	15441380	5660	5660	5660	5660	0
491	20241219	125000	15441380	5660	5660	5660	5660	0
492	20241219	124900	15441380	5660	5660	5660	5660	0
493	20241219	124800	15441380	5660	5660	5660	5660	0
494	20241219	124700	15441380	5660	5660	5660	5660	0
495	20241219	124600	15441380	5660	5660	5660	5660	0
496	20241219	124500	15441380	5660	5660	5660	5660	0
497	20241219	124400	15441380	5660	5660	5660	5660	0
498	20241219	124300	15441380	5660	5660	5660	5660	0
499	20241219	124200	15441380	5660	5660	5660	5660	0
500	20241219	124100	15441380	5660	5660	5660	5660	0
501	20241219	124000	15441380	5660	5660	5660	5660	0
502	20241219	123900	15441380	5660	5660	5660	5660	0
503	20241219	123800	15441380	5660	5660	5660	5660	0
504	20241219	123700	15441380	5660	5660	5660	5660	0
505	20241219	123600	15441380	5660	5660	5660	5660	0
506	20241219	123500	15441380	5660	5660	5660	5660	0
507	20241219	123400	15441380	5660	5660	5660	5660	0
508	20241219	123300	15441380	5660	5660	5660	5660	0
509	20241219	123200	15441380	5660	5660	5660	5660	0
510	20241219	123100	15441380	5660	5660	5660	5660	0
511	20241219	123000	15441380	5660	5660	5660	5660	0
512	20241219	122900	15441380	5660	5660	5660	5660	0
513	20241219	122800	15441380	5660	5660	5660	5660	0
514	20241219	122700	15441380	5660	5660	5660	5660	0
515	20241219	122600	15441380	5660	5660	5660	5660	0
516	20241219	122500	15441380	5660	5660	5660	5660	0
517	20241219	122400	15441380	5660	5660	5660	5660	0
518	20241219	122300	15441380	5660	5660	5660	5660	0
519	20241219	122200	15441380	5660	5660	5660	5660	0
520	20241219	122100	15441380	5660	5660	5660	5660	0
521	20241219	122000	15441380	5660	5660	5660	5660	0
522	20241219	121900	15441380	5660	5660	5660	5660	0
523	20241219	121800	15441380	5660	5660	5660	5660	0
524	20241219	121700	15441380	5660	5660	5660	5660	0
525	20241219	121600	15441380	5660	5660	5660	5660	0
526	20241219	121500	15441380	5660	5660	5660	5660	0
527	20241219	121400	15441380	5660	5660	5660	5660	0
528	20241219	121300	15441380	5660	5660	5660	5660	0
529	20241219	121200	15441380	5660	5660	5660	5660	0
530	20241219	121100	15441380	5660	5660	5660	5660	0
531	20241219	121000	15441380	5660	5660	5660	5660	0
532	20241219	120900	15441380	5660	5660	5660	5660	0
533	20241219	120800	15441380	5660	5660	5660	5660	0
534	20241219	120700	15441380	5660	5660	5660	5660	0
535	20241219	120600	15441380	5660	5660	5660	5660	0
536	20241219	120500	15441380	5660	5660	5660	5660	0
537	20241219	120400	15441380	5660	5660	5660	5660	0
538	20241219	120300	15441380	5660	5660	5660	5660	0
539	20241219	120200	15441380	5660	5660	5660	5660	0
540	20241219	120100	15441380	5660	5660	5660	5660	0
541	20241219	120000	15441380	5660	5640	5660	5640	100
542	20241219	115900	14877060	5640	5640	5640	5640	0
543	20241219	115800	14877060	5640	5640	5640	5640	1
544	20241219	115700	14871420	5640	5640	5640	5640	0
545	20241219	115600	14871420	5640	5640	5640	5640	0
546	20241219	115500	14871420	5640	5640	5640	5640	0
547	20241219	115400	14871420	5640	5640	5640	5640	0
548	20241219	115300	14871420	5640	5640	5640	5640	0
549	20241219	115200	14871420	5640	5640	5640	5640	0
550	20241219	115100	14871420	5640	5640	5640	5640	0
551	20241219	115000	14871420	5640	5640	5640	5640	0
552	20241219	114900	14871420	5640	5640	5640	5640	0
553	20241219	114800	14871420	5640	5640	5640	5640	0
554	20241219	114700	14871420	5640	5640	5640	5640	0
555	20241219	114600	14871420	5640	5640	5640	5640	1
556	20241219	114500	14865780	5630	5630	5630	5630	0
557	20241219	114400	14865780	5630	5630	5630	5630	0
558	20241219	114300	14865780	5630	5630	5630	5630	0
559	20241219	114200	14865780	5630	5630	5630	5630	0
560	20241219	114100	14865780	5630	5630	5630	5630	0
561	20241219	114000	14865780	5630	5630	5630	5630	0
562	20241219	113900	14865780	5630	5630	5630	5630	0
563	20241219	113800	14865780	5630	5630	5630	5630	0
564	20241219	113700	14865780	5630	5630	5630	5630	0
565	20241219	113600	14865780	5630	5630	5630	5630	0
566	20241219	113500	14865780	5630	5630	5630	5630	0
567	20241219	113400	14865780	5630	5630	5630	5630	0
568	20241219	113300	14865780	5630	5630	5630	5630	0
569	20241219	113200	14865780	5630	5630	5630	5630	0
570	20241219	113100	14865780	5630	5630	5630	5630	0
571	20241219	113000	14865780	5630	5630	5630	5630	0
572	20241219	112900	14865780	5630	5630	5630	5630	0
573	20241219	112800	14865780	5630	5630	5630	5630	1
574	20241219	112700	14860150	5630	5630	5630	5630	100
575	20241219	112600	14297150	5660	5660	5660	5660	0
576	20241219	112500	14297150	5660	5660	5660	5660	0
577	20241219	112400	14297150	5660	5660	5660	5660	0
578	20241219	112300	14297150	5660	5660	5660	5660	0
579	20241219	112200	14297150	5660	5660	5660	5660	0
580	20241219	112100	14297150	5660	5660	5660	5660	0
581	20241219	112000	14297150	5660	5660	5660	5660	0
582	20241219	111900	14297150	5660	5660	5660	5660	0
583	20241219	111800	14297150	5660	5660	5660	5660	0
584	20241219	111700	14297150	5660	5660	5660	5660	0
585	20241219	111600	14297150	5660	5660	5660	5660	0
586	20241219	111500	14297150	5660	5660	5660	5660	0
587	20241219	111400	14297150	5660	5660	5660	5660	0
588	20241219	111300	14297150	5660	5660	5660	5660	0
589	20241219	111200	14297150	5660	5660	5660	5660	0
590	20241219	111100	14297150	5660	5660	5660	5660	0
591	20241219	111000	14297150	5660	5660	5660	5660	0
592	20241219	110900	14297150	5660	5660	5660	5660	0
593	20241219	110800	14297150	5660	5660	5660	5660	1
594	20241219	110700	14291490	5590	5590	5590	5590	0
595	20241219	110600	14291490	5590	5590	5590	5590	0
596	20241219	110500	14291490	5590	5590	5590	5590	0
597	20241219	110400	14291490	5590	5590	5590	5590	0
598	20241219	110300	14291490	5590	5590	5590	5590	100
599	20241219	110200	13732490	5590	5590	5590	5590	100
600	20241219	110100	13173490	5640	5640	5640	5640	0
601	20241219	110000	13173490	5640	5640	5640	5640	0
602	20241219	105900	13173490	5640	5640	5640	5640	1
603	20241219	105800	13167850	5680	5680	5680	5680	0
604	20241219	105700	13167850	5680	5680	5680	5680	0
605	20241219	105600	13167850	5680	5680	5680	5680	0
606	20241219	105500	13167850	5680	5680	5680	5680	0
607	20241219	105400	13167850	5680	5680	5680	5680	0
608	20241219	105300	13167850	5680	5680	5680	5680	0
609	20241219	105200	13167850	5680	5680	5680	5680	0
610	20241219	105100	13167850	5680	5680	5680	5680	30
611	20241219	105000	12997450	5680	5680	5680	5680	17
612	20241219	104900	12900890	5680	5680	5680	5680	1
613	20241219	104800	12895210	5570	5570	5570	5570	0
614	20241219	104700	12895210	5570	5570	5570	5570	0
615	20241219	104600	12895210	5570	5570	5570	5570	0
616	20241219	104500	12895210	5570	5570	5570	5570	0
617	20241219	104400	12895210	5570	5570	5570	5570	0
618	20241219	104300	12895210	5570	5570	5570	5570	0
619	20241219	104200	12895210	5570	5570	5570	5570	0
620	20241219	104100	12895210	5570	5570	5570	5570	0
621	20241219	104000	12895210	5570	5570	5570	5570	0
622	20241219	103900	12895210	5570	5570	5570	5570	0
623	20241219	103800	12895210	5570	5570	5570	5570	1083
624	20241219	103700	6862900	5570	5570	5570	5570	747
625	20241219	103600	2702110	5590	5600	5600	5590	181
626	20241219	103500	1688690	5610	5610	5610	5610	0
627	20241219	103400	1688690	5610	5620	5620	5610	61
628	20241219	103300	1345940	5630	5640	5640	5630	18
629	20241219	103200	1244560	5650	5650	5650	5650	0
630	20241219	103100	1244560	5650	5650	5650	5650	0
631	20241219	103000	1244560	5650	5650	5650	5650	0
632	20241219	102900	1244560	5650	5650	5650	5650	0
633	20241219	102800	1244560	5650	5660	5660	5650	18
634	20241219	102700	1142780	5660	5660	5660	5660	0
635	20241219	102600	1142780	5660	5660	5660	5660	4
636	20241219	102500	1120140	5690	5690	5690	5690	0
637	20241219	102400	1120140	5690	5690	5690	5690	0
638	20241219	102300	1120140	5690	5670	5690	5670	4
639	20241219	102200	1097420	5690	5690	5690	5690	0
640	20241219	102100	1097420	5690	5690	5690	5690	0
641	20241219	102000	1097420	5690	5690	5690	5690	0
642	20241219	101900	1097420	5690	5690	5690	5690	0
643	20241219	101800	1097420	5690	5690	5690	5690	0
644	20241219	101700	1097420	5690	5690	5690	5690	0
645	20241219	101600	1097420	5690	5690	5690	5690	0
646	20241219	101500	1097420	5690	5690	5690	5690	0
647	20241219	101400	1097420	5690	5690	5690	5690	0
648	20241219	101300	1097420	5690	5690	5690	5690	0
649	20241219	101200	1097420	5690	5690	5690	5690	0
650	20241219	101100	1097420	5690	5690	5690	5690	0
651	20241219	101000	1097420	5690	5690	5690	5690	0
652	20241219	100900	1097420	5690	5690	5690	5690	0
653	20241219	100800	1097420	5690	5690	5690	5690	4
654	20241219	100700	1074660	5670	5670	5670	5670	0
655	20241219	100600	1074660	5670	5670	5670	5670	0
656	20241219	100500	1074660	5670	5670	5670	5670	0
657	20241219	100400	1074660	5670	5670	5670	5670	1
658	20241219	100300	1068990	5660	5660	5660	5660	0
659	20241219	100200	1068990	5660	5660	5660	5660	2
660	20241219	100100	1057670	5650	5650	5650	5650	0
661	20241219	100000	1057670	5650	5650	5650	5650	0
662	20241219	095900	1057670	5650	5650	5650	5650	0
663	20241219	095800	1057670	5650	5670	5670	5650	11
664	20241219	095700	995320	5690	5690	5690	5690	0
665	20241219	095600	995320	5690	5690	5690	5690	0
666	20241219	095500	995320	5690	5690	5690	5690	0
667	20241219	095400	995320	5690	5690	5690	5690	0
668	20241219	095300	995320	5690	5690	5690	5690	0
669	20241219	095200	995320	5690	5690	5690	5690	0
670	20241219	095100	995320	5690	5690	5690	5690	0
671	20241219	095000	995320	5690	5690	5690	5690	0
672	20241219	094900	995320	5690	5690	5690	5690	4
673	20241219	094800	972560	5700	5700	5700	5700	0
674	20241219	094700	972560	5700	5700	5700	5700	1
675	20241219	094600	966860	5710	5710	5710	5710	1
676	20241219	094500	961150	5730	5730	5730	5730	0
677	20241219	094400	961150	5730	5730	5730	5730	0
678	20241219	094300	961150	5730	5730	5730	5730	1
679	20241219	094200	955420	5730	5730	5730	5730	0
680	20241219	094100	955420	5730	5730	5730	5730	0
681	20241219	094000	955420	5730	5730	5730	5730	0
682	20241219	093900	955420	5730	5730	5730	5730	1
683	20241219	093800	949690	5730	5730	5730	5730	1
684	20241219	093700	943960	5720	5720	5720	5720	0
685	20241219	093600	943960	5720	5720	5720	5720	1
686	20241219	093500	938240	5730	5730	5730	5730	0
687	20241219	093400	938240	5730	5730	5730	5730	0
688	20241219	093300	938240	5730	5730	5730	5730	0
689	20241219	093200	938240	5730	5730	5730	5730	0
690	20241219	093100	938240	5730	5730	5730	5730	0
691	20241219	093000	938240	5730	5730	5730	5730	0
692	20241219	092900	938240	5730	5730	5730	5730	0
693	20241219	092800	938240	5730	5730	5730	5730	0
694	20241219	092700	938240	5730	5730	5730	5730	0
695	20241219	092600	938240	5730	5730	5730	5730	0
696	20241219	092500	938240	5730	5730	5730	5730	0
697	20241219	092400	938240	5730	5730	5730	5730	0
698	20241219	092300	938240	5730	5730	5730	5730	0
699	20241219	092200	938240	5730	5730	5730	5730	0
700	20241219	092100	938240	5730	5730	5730	5730	0
701	20241219	092000	938240	5730	5730	5730	5730	0
702	20241219	091900	938240	5730	5730	5730	5730	17
703	20241219	091800	840830	5730	5730	5730	5730	0
704	20241219	091700	840830	5730	5730	5730	5730	0
705	20241219	091600	840830	5730	5730	5730	5730	0
706	20241219	091500	840830	5730	5720	5730	5720	17
707	20241219	091400	743430	5700	5690	5700	5690	10
708	20241219	091300	686520	5690	5690	5690	5690	0
709	20241219	091200	686520	5690	5690	5690	5690	0
710	20241219	091100	686520	5690	5690	5690	5690	0
711	20241219	091000	686520	5690	5690	5690	5690	6
712	20241219	090900	652380	5690	5690	5690	5690	2
713	20241219	090800	641000	5690	5690	5690	5690	0
714	20241219	090700	641000	5690	5690	5690	5690	8
715	20241219	090600	595480	5610	5610	5610	5610	0
716	20241219	090500	595480	5610	5610	5610	5610	0
717	20241219	090400	595480	5610	5610	5610	5610	0
718	20241219	090300	595480	5610	5610	5610	5610	0
719	20241219	090200	595480	5610	5610	5610	5610	0
720	20241219	090100	595480	5610	5610	5610	5610	1
721	20241219	090000	589870	5730	5560	5730	5560	106