KissMeData/041650/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192600	173476925	2940	2940	2940	2940	784
3	20241220	192500	173476925	2940	2940	2940	2940	0
4	20241220	192400	173476925	2940	2940	2940	2940	0
5	20241220	192300	173476925	2940	2940	2940	2940	0
6	20241220	192200	173476925	2940	2940	2940	2940	0
7	20241220	192100	173476925	2940	2940	2940	2940	0
8	20241220	192000	173476925	2940	2940	2940	2940	0
9	20241220	191900	173476925	2940	2940	2940	2940	0
10	20241220	191800	173476925	2940	2940	2940	2940	0
11	20241220	191700	173476925	2940	2940	2940	2940	0
12	20241220	191600	173476925	2940	2940	2940	2940	0
13	20241220	191500	173476925	2940	2940	2940	2940	0
14	20241220	191400	173476925	2940	2940	2940	2940	0
15	20241220	191300	173476925	2940	2940	2940	2940	0
16	20241220	191200	173476925	2940	2940	2940	2940	0
17	20241220	191100	173476925	2940	2940	2940	2940	0
18	20241220	191000	173476925	2940	2940	2940	2940	0
19	20241220	190900	173476925	2940	2940	2940	2940	0
20	20241220	190800	173476925	2940	2940	2940	2940	0
21	20241220	190700	173476925	2940	2940	2940	2940	0
22	20241220	190600	173476925	2940	2940	2940	2940	0
23	20241220	190500	173476925	2940	2940	2940	2940	0
24	20241220	190400	173476925	2940	2940	2940	2940	0
25	20241220	190300	173476925	2940	2940	2940	2940	0
26	20241220	190200	173476925	2940	2940	2940	2940	0
27	20241220	190100	173476925	2940	2940	2940	2940	0
28	20241220	190000	173476925	2940	2940	2940	2940	0
29	20241220	185900	173476925	2940	2940	2940	2940	0
30	20241220	185800	173476925	2940	2940	2940	2940	0
31	20241220	185700	173476925	2940	2940	2940	2940	0
32	20241220	185600	173476925	2940	2940	2940	2940	784
33	20241220	185500	173476925	2940	2940	2940	2940	0
34	20241220	185400	173476925	2940	2940	2940	2940	0
35	20241220	185300	173476925	2940	2940	2940	2940	0
36	20241220	185200	173476925	2940	2940	2940	2940	0
37	20241220	185100	173476925	2940	2940	2940	2940	0
38	20241220	185000	173476925	2940	2940	2940	2940	0
39	20241220	184900	173476925	2940	2940	2940	2940	0
40	20241220	184800	173476925	2940	2940	2940	2940	0
41	20241220	184700	173476925	2940	2940	2940	2940	0
42	20241220	184600	173476925	2940	2940	2940	2940	0
43	20241220	184500	173476925	2940	2940	2940	2940	0
44	20241220	184400	173476925	2940	2940	2940	2940	0
45	20241220	184300	173476925	2940	2940	2940	2940	0
46	20241220	184200	173476925	2940	2940	2940	2940	0
47	20241220	184100	173476925	2940	2940	2940	2940	0
48	20241220	184000	173476925	2940	2940	2940	2940	0
49	20241220	183900	173476925	2940	2940	2940	2940	0
50	20241220	183800	173476925	2940	2940	2940	2940	0
51	20241220	183700	173476925	2940	2940	2940	2940	0
52	20241220	183600	173476925	2940	2940	2940	2940	0
53	20241220	183500	173476925	2940	2940	2940	2940	0
54	20241220	183400	173476925	2940	2940	2940	2940	0
55	20241220	183300	173476925	2940	2940	2940	2940	0
56	20241220	183200	173476925	2940	2940	2940	2940	0
57	20241220	183100	173476925	2940	2940	2940	2940	0
58	20241220	183000	173476925	2940	2940	2940	2940	0
59	20241220	182900	173476925	2940	2940	2940	2940	0
60	20241220	182800	173476925	2940	2940	2940	2940	0
61	20241220	182700	173476925	2940	2940	2940	2940	0
62	20241220	182600	173476925	2940	2940	2940	2940	784
63	20241220	182500	173476925	2940	2940	2940	2940	0
64	20241220	182400	173476925	2940	2940	2940	2940	0
65	20241220	182300	173476925	2940	2940	2940	2940	0
66	20241220	182200	173476925	2940	2940	2940	2940	0
67	20241220	182100	173476925	2940	2940	2940	2940	0
68	20241220	182000	173476925	2940	2940	2940	2940	0
69	20241220	181900	173476925	2940	2940	2940	2940	0
70	20241220	181800	173476925	2940	2940	2940	2940	0
71	20241220	181700	173476925	2940	2940	2940	2940	0
72	20241220	181600	173476925	2940	2940	2940	2940	0
73	20241220	181500	173476925	2940	2940	2940	2940	0
74	20241220	181400	173476925	2940	2940	2940	2940	0
75	20241220	181300	173476925	2940	2940	2940	2940	0
76	20241220	181200	173476925	2940	2940	2940	2940	0
77	20241220	181100	173476925	2940	2940	2940	2940	0
78	20241220	181000	173476925	2940	2940	2940	2940	0
79	20241220	180900	173476925	2940	2940	2940	2940	0
80	20241220	180800	173476925	2940	2940	2940	2940	0
81	20241220	180700	173476925	2940	2940	2940	2940	0
82	20241220	180600	173476925	2940	2940	2940	2940	0
83	20241220	180500	173476925	2940	2940	2940	2940	0
84	20241220	180400	173476925	2940	2940	2940	2940	0
85	20241220	180300	173476925	2940	2940	2940	2940	0
86	20241220	180200	173476925	2940	2940	2940	2940	0
87	20241220	180100	173476925	2940	2940	2940	2940	0
88	20241220	180000	173476925	2940	2940	2940	2940	0
89	20241220	175900	173476925	2940	2940	2940	2940	0
90	20241220	175800	173476925	2940	2940	2940	2940	0
91	20241220	175700	173476925	2940	2940	2940	2940	0
92	20241220	175600	173476925	2940	2940	2940	2940	784
93	20241220	175500	173476925	2940	2940	2940	2940	0
94	20241220	175400	173476925	2940	2940	2940	2940	0
95	20241220	175300	173476925	2940	2940	2940	2940	0
96	20241220	175200	173476925	2940	2940	2940	2940	0
97	20241220	175100	173476925	2940	2940	2940	2940	0
98	20241220	175000	173476925	2940	2940	2940	2940	0
99	20241220	174900	173476925	2940	2940	2940	2940	0
100	20241220	174800	173476925	2940	2940	2940	2940	0
101	20241220	174700	173476925	2940	2940	2940	2940	0
102	20241220	174600	173476925	2940	2940	2940	2940	0
103	20241220	174500	173476925	2940	2940	2940	2940	0
104	20241220	174400	173476925	2940	2940	2940	2940	0
105	20241220	174300	173476925	2940	2940	2940	2940	0
106	20241220	174200	173476925	2940	2940	2940	2940	0
107	20241220	174100	173476925	2940	2940	2940	2940	0
108	20241220	174000	173476925	2940	2940	2940	2940	0
109	20241220	173900	173476925	2940	2940	2940	2940	0
110	20241220	173800	173476925	2940	2940	2940	2940	0
111	20241220	173700	173476925	2940	2940	2940	2940	0
112	20241220	173600	173476925	2940	2940	2940	2940	0
113	20241220	173500	173476925	2940	2940	2940	2940	0
114	20241220	173400	173476925	2940	2940	2940	2940	0
115	20241220	173300	173476925	2940	2940	2940	2940	0
116	20241220	173200	173476925	2940	2940	2940	2940	0
117	20241220	173100	173476925	2940	2940	2940	2940	0
118	20241220	173000	173476925	2940	2940	2940	2940	0
119	20241220	172900	173476925	2940	2940	2940	2940	0
120	20241220	172800	173476925	2940	2940	2940	2940	0
121	20241220	172700	173476925	2940	2940	2940	2940	0
122	20241220	172600	173476925	2940	2940	2940	2940	784
123	20241220	172500	173476925	2940	2940	2940	2940	0
124	20241220	172400	173476925	2940	2940	2940	2940	0
125	20241220	172300	173476925	2940	2940	2940	2940	0
126	20241220	172200	173476925	2940	2940	2940	2940	0
127	20241220	172100	173476925	2940	2940	2940	2940	0
128	20241220	172000	173476925	2940	2940	2940	2940	0
129	20241220	171900	173476925	2940	2940	2940	2940	0
130	20241220	171800	173476925	2940	2940	2940	2940	0
131	20241220	171700	173476925	2940	2940	2940	2940	0
132	20241220	171600	173476925	2940	2940	2940	2940	0
133	20241220	171500	173476925	2940	2940	2940	2940	0
134	20241220	171400	173476925	2940	2940	2940	2940	0
135	20241220	171300	173476925	2940	2940	2940	2940	0
136	20241220	171200	173476925	2940	2940	2940	2940	0
137	20241220	171100	173476925	2940	2940	2940	2940	0
138	20241220	171000	173476925	2940	2940	2940	2940	0
139	20241220	170900	173476925	2940	2940	2940	2940	0
140	20241220	170800	173476925	2940	2940	2940	2940	0
141	20241220	170700	173476925	2940	2940	2940	2940	0
142	20241220	170600	173476925	2940	2940	2940	2940	0
143	20241220	170500	173476925	2940	2940	2940	2940	0
144	20241220	170400	173476925	2940	2940	2940	2940	0
145	20241220	170300	173476925	2940	2940	2940	2940	0
146	20241220	170200	173476925	2940	2940	2940	2940	0
147	20241220	170100	173476925	2940	2940	2940	2940	0
148	20241220	170000	173476925	2940	2940	2940	2940	0
149	20241220	165900	173476925	2940	2940	2940	2940	0
150	20241220	165800	173476925	2940	2940	2940	2940	0
151	20241220	165700	173476925	2940	2940	2940	2940	0
152	20241220	165600	173476925	2940	2940	2940	2940	784
153	20241220	165500	173476925	2940	2940	2940	2940	0
154	20241220	165400	173476925	2940	2940	2940	2940	0
155	20241220	165300	173476925	2940	2940	2940	2940	0
156	20241220	165200	173476925	2940	2940	2940	2940	0
157	20241220	165100	173476925	2940	2940	2940	2940	0
158	20241220	165000	173476925	2940	2940	2940	2940	0
159	20241220	164900	173476925	2940	2940	2940	2940	0
160	20241220	164800	173476925	2940	2940	2940	2940	0
161	20241220	164700	173476925	2940	2940	2940	2940	0
162	20241220	164600	173476925	2940	2940	2940	2940	0
163	20241220	164500	173476925	2940	2940	2940	2940	0
164	20241220	164400	173476925	2940	2940	2940	2940	0
165	20241220	164300	173476925	2940	2940	2940	2940	0
166	20241220	164200	173476925	2940	2940	2940	2940	0
167	20241220	164100	173476925	2940	2940	2940	2940	0
168	20241220	164000	173476925	2940	2940	2940	2940	0
169	20241220	163900	173476925	2940	2940	2940	2940	0
170	20241220	163800	173476925	2940	2940	2940	2940	0
171	20241220	163700	173476925	2940	2940	2940	2940	0
172	20241220	163600	173476925	2940	2940	2940	2940	0
173	20241220	163500	173476925	2940	2940	2940	2940	0
174	20241220	163400	173476925	2940	2940	2940	2940	0
175	20241220	163300	173476925	2940	2940	2940	2940	0
176	20241220	163200	173476925	2940	2940	2940	2940	0
177	20241220	163100	173476925	2940	2940	2940	2940	0
178	20241220	163000	173476925	2940	2940	2940	2940	0
179	20241220	162900	173476925	2940	2940	2940	2940	0
180	20241220	162800	173476925	2940	2940	2940	2940	0
181	20241220	162700	173476925	2940	2940	2940	2940	0
182	20241220	162600	173476925	2940	2940	2940	2940	784
183	20241220	162500	173476925	2940	2940	2940	2940	0
184	20241220	162400	173476925	2940	2940	2940	2940	0
185	20241220	162300	173476925	2940	2940	2940	2940	0
186	20241220	162200	173476925	2940	2940	2940	2940	0
187	20241220	162100	173476925	2940	2940	2940	2940	0
188	20241220	162000	173476925	2940	2940	2940	2940	0
189	20241220	161900	173476925	2940	2940	2940	2940	0
190	20241220	161800	173476925	2940	2940	2940	2940	0
191	20241220	161700	173476925	2940	2940	2940	2940	0
192	20241220	161600	173476925	2940	2940	2940	2940	0
193	20241220	161500	173476925	2940	2940	2940	2940	0
194	20241220	161400	173476925	2940	2940	2940	2940	0
195	20241220	161300	173476925	2940	2940	2940	2940	0
196	20241220	161200	173476925	2940	2940	2940	2940	0
197	20241220	161100	173476925	2940	2940	2940	2940	0
198	20241220	161000	173476925	2940	2940	2940	2940	0
199	20241220	160900	173476925	2940	2940	2940	2940	0
200	20241220	160800	173476925	2940	2940	2940	2940	0
201	20241220	160700	173476925	2940	2940	2940	2940	0
202	20241220	160600	173476925	2940	2940	2940	2940	0
203	20241220	160500	173476925	2940	2940	2940	2940	0
204	20241220	160400	173476925	2940	2940	2940	2940	0
205	20241220	160300	173476925	2940	2940	2940	2940	0
206	20241220	160200	173476925	2940	2940	2940	2940	0
207	20241220	160100	173476925	2940	2940	2940	2940	0
208	20241220	160000	173476925	2940	2940	2940	2940	0
209	20241220	155900	173476925	2940	2940	2940	2940	0
210	20241220	155800	173476925	2940	2940	2940	2940	0
211	20241220	155700	173476925	2940	2940	2940	2940	0
212	20241220	155600	173476925	2940	2940	2940	2940	784
213	20241220	155500	173476925	2940	2940	2940	2940	0
214	20241220	155400	173476925	2940	2940	2940	2940	0
215	20241220	155300	173476925	2940	2940	2940	2940	0
216	20241220	155200	173476925	2940	2940	2940	2940	0
217	20241220	155100	173476925	2940	2940	2940	2940	0
218	20241220	155000	173476925	2940	2940	2940	2940	0
219	20241220	154900	173476925	2940	2940	2940	2940	0
220	20241220	154800	173476925	2940	2940	2940	2940	0
221	20241220	154700	173476925	2940	2940	2940	2940	0
222	20241220	154600	173476925	2940	2940	2940	2940	0
223	20241220	154500	173476925	2940	2940	2940	2940	0
224	20241220	154400	173476925	2940	2940	2940	2940	0
225	20241220	154300	173476925	2940	2940	2940	2940	0
226	20241220	154200	173476925	2940	2940	2940	2940	0
227	20241220	154100	173476925	2940	2940	2940	2940	0
228	20241220	154000	173476925	2940	2940	2940	2940	0
229	20241220	153900	173476925	2940	2940	2940	2940	0
230	20241220	153800	173476925	2940	2940	2940	2940	0
231	20241220	153700	173476925	2940	2940	2940	2940	0
232	20241220	153600	173476925	2940	2940	2940	2940	0
233	20241220	153500	173476925	2940	2940	2940	2940	0
234	20241220	153400	173476925	2940	2940	2940	2940	0
235	20241220	153300	173476925	2940	2940	2940	2940	0
236	20241220	153200	173476925	2940	2940	2940	2940	0
237	20241220	153100	173476925	2940	2940	2940	2940	0
238	20241220	153000	173476925	2940	2940	2940	2940	784
239	20241220	152900	171171965	2940	2940	2940	2940	0
240	20241220	152800	171171965	2940	2940	2940	2940	0
241	20241220	152700	171171965	2940	2940	2940	2940	0
242	20241220	152600	171171965	2940	2940	2940	2940	0
243	20241220	152500	171171965	2940	2940	2940	2940	0
244	20241220	152400	171171965	2940	2940	2940	2940	0
245	20241220	152300	171171965	2940	2940	2940	2940	0
246	20241220	152200	171171965	2940	2940	2940	2940	0
247	20241220	152100	171171965	2940	2940	2940	2940	0
248	20241220	152000	171171965	2940	2940	2940	2940	0
249	20241220	151900	171171965	2940	2940	2940	2940	1
250	20241220	151800	171169025	2940	2940	2940	2940	0
251	20241220	151700	171169025	2940	2940	2940	2940	5
252	20241220	151600	171154325	2940	2940	2940	2940	0
253	20241220	151500	171154325	2940	2920	2940	2920	800
254	20241220	151400	168808325	2940	2940	2940	2940	34
255	20241220	151300	168708365	2920	2920	2920	2920	0
256	20241220	151200	168708365	2920	2920	2920	2920	0
257	20241220	151100	168708365	2920	2925	2925	2920	200
258	20241220	151000	168124335	2920	2920	2920	2920	0
259	20241220	150900	168124335	2920	2920	2920	2920	508
260	20241220	150800	166640975	2915	2915	2915	2915	0
261	20241220	150700	166640975	2915	2915	2915	2915	0
262	20241220	150600	166640975	2915	2915	2915	2915	0
263	20241220	150500	166640975	2915	2915	2915	2915	0
264	20241220	150400	166640975	2915	2915	2915	2915	0
265	20241220	150300	166640975	2915	2915	2915	2915	0
266	20241220	150200	166640975	2915	2915	2915	2915	118
267	20241220	150100	166297005	2915	2915	2915	2915	0
268	20241220	150000	166297005	2915	2915	2915	2915	0
269	20241220	145900	166297005	2915	2915	2915	2915	1
270	20241220	145800	166294090	2920	2920	2920	2920	400
271	20241220	145700	165126090	2915	2915	2915	2915	0
272	20241220	145600	165126090	2915	2915	2915	2915	0
273	20241220	145500	165126090	2915	2915	2915	2915	0
274	20241220	145400	165126090	2915	2915	2915	2915	0
275	20241220	145300	165126090	2915	2915	2915	2915	23
276	20241220	145200	165059045	2920	2920	2920	2920	264
277	20241220	145100	164288165	2920	2920	2920	2920	5
278	20241220	145000	164273565	2915	2915	2915	2915	25
279	20241220	144900	164200690	2905	2905	2905	2905	0
280	20241220	144800	164200690	2905	2905	2905	2905	0
281	20241220	144700	164200690	2905	2905	2905	2905	0
282	20241220	144600	164200690	2905	2905	2905	2905	0
283	20241220	144500	164200690	2905	2905	2905	2905	0
284	20241220	144400	164200690	2905	2910	2910	2905	1518
285	20241220	144300	159790250	2915	2915	2915	2915	100
286	20241220	144200	159498750	2910	2910	2910	2910	0
287	20241220	144100	159498750	2910	2910	2910	2910	75
288	20241220	144000	159280500	2910	2910	2910	2910	0
289	20241220	143900	159280500	2910	2910	2910	2910	0
290	20241220	143800	159280500	2910	2910	2910	2910	0
291	20241220	143700	159280500	2910	2915	2915	2910	20
292	20241220	143600	159222250	2915	2915	2915	2915	0
293	20241220	143500	159222250	2915	2915	2915	2915	0
294	20241220	143400	159222250	2915	2915	2915	2915	0
295	20241220	143300	159222250	2915	2915	2915	2915	0
296	20241220	143200	159222250	2915	2915	2915	2915	0
297	20241220	143100	159222250	2915	2915	2915	2915	0
298	20241220	143000	159222250	2915	2915	2915	2915	0
299	20241220	142900	159222250	2915	2915	2915	2915	0
300	20241220	142800	159222250	2915	2915	2915	2915	85
301	20241220	142700	158974475	2920	2920	2920	2920	2
302	20241220	142600	158968635	2920	2920	2920	2920	6
303	20241220	142500	158951115	2915	2915	2915	2915	592
304	20241220	142400	157225435	2910	2910	2910	2910	0
305	20241220	142300	157225435	2910	2910	2910	2910	0
306	20241220	142200	157225435	2910	2915	2915	2910	53
307	20241220	142100	157071200	2915	2915	2915	2915	1
308	20241220	142000	157068285	2915	2915	2915	2915	0
309	20241220	141900	157068285	2915	2915	2915	2915	0
310	20241220	141800	157068285	2915	2915	2915	2915	0
311	20241220	141700	157068285	2915	2915	2915	2910	671
312	20241220	141600	155114945	2910	2910	2910	2910	1
313	20241220	141500	155112035	2915	2915	2915	2910	22
314	20241220	141400	155047915	2910	2910	2910	2910	0
315	20241220	141300	155047915	2910	2910	2910	2910	0
316	20241220	141200	155047915	2910	2910	2910	2910	1
317	20241220	141100	155045005	2910	2910	2910	2910	5
318	20241220	141000	155030455	2910	2910	2910	2910	0
319	20241220	140900	155030455	2910	2910	2910	2910	5
320	20241220	140800	155015905	2915	2915	2915	2915	1
321	20241220	140700	155012990	2915	2915	2915	2915	0
322	20241220	140600	155012990	2915	2915	2915	2915	3
323	20241220	140500	155004245	2915	2915	2915	2915	0
324	20241220	140400	155004245	2915	2915	2915	2915	0
325	20241220	140300	155004245	2915	2915	2915	2915	0
326	20241220	140200	155004245	2915	2915	2915	2915	0
327	20241220	140100	155004245	2915	2915	2915	2915	0
328	20241220	140000	155004245	2915	2915	2915	2915	0
329	20241220	135900	155004245	2915	2915	2915	2915	0
330	20241220	135800	155004245	2915	2905	2915	2905	757
331	20241220	135700	152805090	2905	2905	2905	2905	0
332	20241220	135600	152805090	2905	2905	2905	2905	39
333	20241220	135500	152691795	2905	2905	2905	2905	56
334	20241220	135400	152529115	2915	2915	2915	2915	0
335	20241220	135300	152529115	2915	2915	2915	2915	1
336	20241220	135200	152526200	2900	2900	2900	2900	500
337	20241220	135100	151076200	2900	2910	2910	2900	300
338	20241220	135000	150205335	2910	2910	2910	2910	106
339	20241220	134900	149896875	2910	2910	2910	2910	0
340	20241220	134800	149896875	2910	2910	2910	2910	0
341	20241220	134700	149896875	2910	2910	2910	2910	0
342	20241220	134600	149896875	2910	2910	2910	2910	0
343	20241220	134500	149896875	2910	2915	2915	2910	2
344	20241220	134400	149891050	2905	2905	2905	2905	0
345	20241220	134300	149891050	2905	2905	2905	2905	0
346	20241220	134200	149891050	2905	2905	2905	2905	0
347	20241220	134100	149891050	2905	2905	2905	2905	0
348	20241220	134000	149891050	2905	2905	2905	2905	0
349	20241220	133900	149891050	2905	2905	2905	2905	0
350	20241220	133800	149891050	2905	2910	2910	2905	3
351	20241220	133700	149882325	2900	2905	2905	2900	2000
352	20241220	133600	144080815	2905	2905	2905	2905	1
353	20241220	133500	144077910	2910	2910	2910	2910	0
354	20241220	133400	144077910	2910	2910	2910	2910	0
355	20241220	133300	144077910	2910	2910	2910	2910	5
356	20241220	133200	144063360	2905	2905	2905	2905	0
357	20241220	133100	144063360	2905	2905	2905	2905	0
358	20241220	133000	144063360	2905	2905	2905	2900	3085
359	20241220	132900	135112190	2905	2915	2915	2905	501
360	20241220	132800	133656725	2910	2910	2910	2910	69
361	20241220	132700	133455935	2910	2910	2910	2910	100
362	20241220	132600	133164935	2910	2910	2910	2910	0
363	20241220	132500	133164935	2910	2910	2910	2910	430
364	20241220	132400	131913635	2915	2915	2915	2915	0
365	20241220	132300	131913635	2915	2915	2915	2915	0
366	20241220	132200	131913635	2915	2910	2915	2910	6
367	20241220	132100	131896170	2910	2910	2910	2910	1110
368	20241220	132000	128666070	2915	2915	2915	2915	3
369	20241220	131900	128657325	2915	2915	2915	2915	0
370	20241220	131800	128657325	2915	2915	2915	2915	3
371	20241220	131700	128648580	2915	2915	2915	2915	10
372	20241220	131600	128619430	2915	2915	2915	2915	7
373	20241220	131500	128599025	2915	2915	2920	2915	131
374	20241220	131400	128217155	2910	2915	2915	2910	3
375	20241220	131300	128208415	2910	2910	2910	2910	30
376	20241220	131200	128121115	2910	2910	2910	2910	67
377	20241220	131100	127926145	2910	2910	2910	2910	0
378	20241220	131000	127926145	2910	2910	2910	2910	0
379	20241220	130900	127926145	2910	2915	2915	2910	168
380	20241220	130800	127437005	2915	2910	2915	2910	11
381	20241220	130700	127404945	2915	2915	2915	2915	4
382	20241220	130600	127393285	2915	2930	2930	2915	87
383	20241220	130500	127139230	2930	2920	2930	2920	3
384	20241220	130400	127130450	2940	2940	2940	2940	1
385	20241220	130300	127127510	2950	2950	2950	2950	0
386	20241220	130200	127127510	2950	2925	2950	2900	4434
387	20241220	130100	114234170	2935	2935	2935	2935	2
388	20241220	130000	114228300	2930	2940	2940	2915	5936
389	20241220	125900	96877350	2940	2940	2940	2940	0
390	20241220	125800	96877350	2940	2940	2940	2940	0
391	20241220	125700	96877350	2940	2940	2940	2940	1200
392	20241220	125600	93349350	2940	2945	2945	2940	500
393	20241220	125500	91877280	2945	2945	2945	2945	0
394	20241220	125400	91877280	2945	2945	2945	2945	0
395	20241220	125300	91877280	2945	2945	2945	2945	0
396	20241220	125200	91877280	2945	2945	2945	2945	0
397	20241220	125100	91877280	2945	2945	2945	2945	0
398	20241220	125000	91877280	2945	2945	2945	2945	0
399	20241220	124900	91877280	2945	2945	2945	2945	0
400	20241220	124800	91877280	2945	2945	2945	2945	19
401	20241220	124700	91821325	2945	2945	2945	2945	0
402	20241220	124600	91821325	2945	2945	2945	2945	0
403	20241220	124500	91821325	2945	2945	2945	2945	0
404	20241220	124400	91821325	2945	2945	2945	2945	164
405	20241220	124300	91338345	2960	2960	2960	2960	0
406	20241220	124200	91338345	2960	2960	2960	2960	0
407	20241220	124100	91338345	2960	2960	2960	2960	0
408	20241220	124000	91338345	2960	2960	2960	2960	4
409	20241220	123900	91326505	2960	2960	2960	2960	30
410	20241220	123800	91237705	2960	2960	2960	2960	4
411	20241220	123700	91225865	2965	2965	2965	2965	0
412	20241220	123600	91225865	2965	2965	2965	2965	0
413	20241220	123500	91225865	2965	2965	2965	2965	0
414	20241220	123400	91225865	2965	2965	2965	2965	0
415	20241220	123300	91225865	2965	2965	2965	2965	0
416	20241220	123200	91225865	2965	2965	2965	2965	0
417	20241220	123100	91225865	2965	2965	2965	2965	0
418	20241220	123000	91225865	2965	2965	2965	2965	0
419	20241220	122900	91225865	2965	2965	2965	2965	0
420	20241220	122800	91225865	2965	2965	2965	2965	0
421	20241220	122700	91225865	2965	2955	2965	2955	2
422	20241220	122600	91219945	2945	2945	2945	2945	0
423	20241220	122500	91219945	2945	2945	2945	2945	0
424	20241220	122400	91219945	2945	2945	2945	2945	88
425	20241220	122300	90960785	2935	2935	2935	2935	0
426	20241220	122200	90960785	2935	2935	2935	2935	216
427	20241220	122100	90326825	2940	2940	2940	2940	345
428	20241220	122000	89312525	2945	2945	2945	2945	30
429	20241220	121900	89224175	2945	2945	2945	2945	611
430	20241220	121800	87424780	2945	2950	2950	2945	2110
431	20241220	121700	81210720	2950	2955	2955	2950	700
432	20241220	121600	79145690	2955	2955	2955	2955	0
433	20241220	121500	79145690	2955	2955	2955	2955	0
434	20241220	121400	79145690	2955	2955	2955	2955	0
435	20241220	121300	79145690	2955	2955	2955	2955	300
436	20241220	121200	78259190	2970	2970	2970	2970	0
437	20241220	121100	78259190	2970	2970	2970	2970	1
438	20241220	121000	78256220	2955	2955	2955	2955	0
439	20241220	120900	78256220	2955	2955	2955	2955	0
440	20241220	120800	78256220	2955	2955	2955	2955	0
441	20241220	120700	78256220	2955	2955	2955	2955	0
442	20241220	120600	78256220	2955	2955	2955	2955	0
443	20241220	120500	78256220	2955	2955	2955	2955	100
444	20241220	120400	77960720	2970	2970	2970	2970	0
445	20241220	120300	77960720	2970	2970	2970	2970	0
446	20241220	120200	77960720	2970	2970	2970	2970	10
447	20241220	120100	77931020	2960	2960	2960	2960	0
448	20241220	120000	77931020	2960	2960	2960	2960	0
449	20241220	115900	77931020	2960	2960	2960	2960	39
450	20241220	115800	77815580	2960	2960	2960	2960	0
451	20241220	115700	77815580	2960	2960	2960	2960	100
452	20241220	115600	77519580	2960	2960	2960	2960	0
453	20241220	115500	77519580	2960	2960	2960	2960	0
454	20241220	115400	77519580	2960	2960	2960	2960	0
455	20241220	115300	77519580	2960	2960	2960	2960	0
456	20241220	115200	77519580	2960	2960	2960	2960	0
457	20241220	115100	77519580	2960	2960	2960	2960	0
458	20241220	115000	77519580	2960	2960	2960	2960	0
459	20241220	114900	77519580	2960	2960	2960	2960	40
460	20241220	114800	77401180	2965	2965	2965	2965	0
461	20241220	114700	77401180	2965	2965	2965	2965	0
462	20241220	114600	77401180	2965	2965	2965	2965	0
463	20241220	114500	77401180	2965	2965	2965	2965	0
464	20241220	114400	77401180	2965	2965	2965	2965	0
465	20241220	114300	77401180	2965	2965	2965	2965	0
466	20241220	114200	77401180	2965	2965	2965	2965	0
467	20241220	114100	77401180	2965	2965	2965	2965	1000
468	20241220	114000	74436180	2965	2965	2965	2965	0
469	20241220	113900	74436180	2965	2965	2965	2965	0
470	20241220	113800	74436180	2965	2965	2965	2965	0
471	20241220	113700	74436180	2965	2965	2965	2965	0
472	20241220	113600	74436180	2965	2965	2965	2965	35
473	20241220	113500	74332405	2965	2965	2965	2965	2
474	20241220	113400	74326475	2965	2965	2965	2965	0
475	20241220	113300	74326475	2965	2965	2965	2965	0
476	20241220	113200	74326475	2965	2965	2965	2965	0
477	20241220	113100	74326475	2965	2965	2965	2965	0
478	20241220	113000	74326475	2965	2965	2965	2965	0
479	20241220	112900	74326475	2965	2965	2965	2965	4
480	20241220	112800	74314615	2965	2970	2970	2965	47
481	20241220	112700	74175255	2970	2970	2970	2970	0
482	20241220	112600	74175255	2970	2970	2970	2970	101
483	20241220	112500	73875285	2960	2960	2960	2960	0
484	20241220	112400	73875285	2960	2960	2960	2960	0
485	20241220	112300	73875285	2960	2960	2960	2960	0
486	20241220	112200	73875285	2960	2960	2960	2960	0
487	20241220	112100	73875285	2960	2960	2960	2960	0
488	20241220	112000	73875285	2960	2965	2965	2960	598
489	20241220	111900	72105055	2965	2965	2965	2965	0
490	20241220	111800	72105055	2965	2965	2965	2965	0
491	20241220	111700	72105055	2965	2965	2965	2965	0
492	20241220	111600	72105055	2965	2965	2965	2965	0
493	20241220	111500	72105055	2965	2965	2965	2965	0
494	20241220	111400	72105055	2965	2965	2965	2965	0
495	20241220	111300	72105055	2965	2965	2965	2965	0
496	20241220	111200	72105055	2965	2965	2965	2965	0
497	20241220	111100	72105055	2965	2965	2965	2965	0
498	20241220	111000	72105055	2965	2965	2965	2965	0
499	20241220	110900	72105055	2965	2965	2965	2965	0
500	20241220	110800	72105055	2965	2965	2965	2965	0
501	20241220	110700	72105055	2965	2965	2965	2965	0
502	20241220	110600	72105055	2965	2965	2965	2965	69
503	20241220	110500	71900470	2985	2985	2985	2985	0
504	20241220	110400	71900470	2985	2985	2985	2985	0
505	20241220	110300	71900470	2985	2985	2985	2985	0
506	20241220	110200	71900470	2985	2985	2985	2985	1
507	20241220	110100	71897485	2965	2965	2965	2965	0
508	20241220	110000	71897485	2965	2965	2965	2965	0
509	20241220	105900	71897485	2965	2965	2965	2965	0
510	20241220	105800	71897485	2965	2965	2965	2965	0
511	20241220	105700	71897485	2965	2965	2965	2965	0
512	20241220	105600	71897485	2965	2965	2965	2965	0
513	20241220	105500	71897485	2965	2980	2980	2965	1383
514	20241220	105400	67776865	2965	2965	2965	2965	0
515	20241220	105300	67776865	2965	2965	2965	2965	0
516	20241220	105200	67776865	2965	2965	2965	2965	0
517	20241220	105100	67776865	2965	2965	2965	2965	0
518	20241220	105000	67776865	2965	2965	2965	2965	0
519	20241220	104900	67776865	2965	2965	2965	2965	0
520	20241220	104800	67776865	2965	2965	2965	2965	68
521	20241220	104700	67575245	2980	2980	2980	2980	0
522	20241220	104600	67575245	2980	2975	2980	2975	14
523	20241220	104500	67533530	2980	2980	2980	2980	0
524	20241220	104400	67533530	2980	2980	2980	2980	0
525	20241220	104300	67533530	2980	2980	2980	2980	0
526	20241220	104200	67533530	2980	2980	2980	2980	6
527	20241220	104100	67515650	2975	2975	2975	2975	0
528	20241220	104000	67515650	2975	2975	2975	2975	0
529	20241220	103900	67515650	2975	2975	2975	2975	0
530	20241220	103800	67515650	2975	2975	2975	2975	284
531	20241220	103700	66670750	2975	2975	2975	2975	0
532	20241220	103600	66670750	2975	2975	2975	2975	0
533	20241220	103500	66670750	2975	2975	2975	2975	0
534	20241220	103400	66670750	2975	2975	2975	2975	0
535	20241220	103300	66670750	2975	2975	2975	2975	0
536	20241220	103200	66670750	2975	2975	2975	2975	0
537	20241220	103100	66670750	2975	2975	2975	2975	0
538	20241220	103000	66670750	2975	2975	2975	2975	0
539	20241220	102900	66670750	2975	2975	2975	2975	0
540	20241220	102800	66670750	2975	2975	2975	2975	0
541	20241220	102700	66670750	2975	2975	2975	2975	0
542	20241220	102600	66670750	2975	2975	2975	2975	0
543	20241220	102500	66670750	2975	2975	2975	2975	0
544	20241220	102400	66670750	2975	2975	2975	2975	0
545	20241220	102300	66670750	2975	2975	2975	2975	1
546	20241220	102200	66667775	2950	2950	2950	2950	0
547	20241220	102100	66667775	2950	2950	2950	2950	0
548	20241220	102000	66667775	2950	2950	2950	2950	0
549	20241220	101900	66667775	2950	2950	2950	2950	0
550	20241220	101800	66667775	2950	2965	2965	2950	3000
551	20241220	101700	57807620	2965	2970	2970	2965	30
552	20241220	101600	57718660	2970	2970	2970	2970	0
553	20241220	101500	57718660	2970	2970	2970	2970	0
554	20241220	101400	57718660	2970	2970	2970	2970	0
555	20241220	101300	57718660	2970	2970	2970	2970	0
556	20241220	101200	57718660	2970	2970	2970	2970	0
557	20241220	101100	57718660	2970	2970	2970	2970	125
558	20241220	101000	57347410	2970	2970	2970	2970	0
559	20241220	100900	57347410	2970	2970	2970	2970	0
560	20241220	100800	57347410	2970	2970	2970	2970	31
561	20241220	100700	57255340	2970	2970	2970	2970	0
562	20241220	100600	57255340	2970	2970	2970	2970	80
563	20241220	100500	57017740	2980	2970	2980	2970	3
564	20241220	100400	57008810	2980	2980	2980	2980	1
565	20241220	100300	57005830	2970	2970	2970	2970	0
566	20241220	100200	57005830	2970	2970	2970	2970	0
567	20241220	100100	57005830	2970	2970	2970	2970	0
568	20241220	100000	57005830	2970	2970	2970	2970	0
569	20241220	095900	57005830	2970	2970	2970	2970	0
570	20241220	095800	57005830	2970	2970	2970	2970	0
571	20241220	095700	57005830	2970	2970	2970	2970	0
572	20241220	095600	57005830	2970	2970	2970	2970	0
573	20241220	095500	57005830	2970	2970	2970	2970	1
574	20241220	095400	57002860	2970	2970	2970	2970	0
575	20241220	095300	57002860	2970	2970	2970	2970	6
576	20241220	095200	56985040	2975	2980	2980	2975	4
577	20241220	095100	56973130	2980	2980	2980	2980	0
578	20241220	095000	56973130	2980	2980	2980	2980	0
579	20241220	094900	56973130	2980	2980	2980	2980	0
580	20241220	094800	56973130	2980	2980	2980	2980	0
581	20241220	094700	56973130	2980	2980	2980	2980	13
582	20241220	094600	56934390	2980	2975	2980	2975	43
583	20241220	094500	56806350	2980	2980	2980	2980	0
584	20241220	094400	56806350	2980	2980	2980	2980	0
585	20241220	094300	56806350	2980	2980	2980	2980	0
586	20241220	094200	56806350	2980	2980	2980	2980	0
587	20241220	094100	56806350	2980	2975	2980	2975	31
588	20241220	094000	56714120	2980	2980	2980	2980	1
589	20241220	093900	56711140	2970	2970	2970	2970	55
590	20241220	093800	56547790	2960	2960	2960	2960	0
591	20241220	093700	56547790	2960	2960	2960	2960	96
592	20241220	093600	56263630	2970	2970	2970	2970	0
593	20241220	093500	56263630	2970	2970	2970	2970	0
594	20241220	093400	56263630	2970	2970	2970	2970	0
595	20241220	093300	56263630	2970	2970	2970	2970	0
596	20241220	093200	56263630	2970	2970	2970	2970	0
597	20241220	093100	56263630	2970	2960	2970	2955	636
598	20241220	093000	54384135	2955	2955	2955	2955	0
599	20241220	092900	54384135	2955	2955	2955	2955	0
600	20241220	092800	54384135	2955	2955	2955	2955	0
601	20241220	092700	54384135	2955	2955	2955	2955	0
602	20241220	092600	54384135	2955	2955	2955	2955	500
603	20241220	092500	52906635	2965	2965	2965	2965	0
604	20241220	092400	52906635	2965	2965	2965	2965	1
605	20241220	092300	52903670	2965	2965	2965	2965	1300
606	20241220	092200	49049170	2955	2950	2955	2950	502
607	20241220	092100	47568260	2950	2955	2955	2950	3500
608	20241220	092000	37237640	2960	2960	2960	2960	100
609	20241220	091900	36941640	2955	2955	2955	2955	0
610	20241220	091800	36941640	2955	2955	2955	2955	797
611	20241220	091700	34586505	2960	2960	2960	2960	283
612	20241220	091600	33748825	2955	2955	2955	2955	0
613	20241220	091500	33748825	2955	2955	2955	2955	0
614	20241220	091400	33748825	2955	2955	2955	2955	0
615	20241220	091300	33748825	2955	2955	2955	2955	0
616	20241220	091200	33748825	2955	2955	2955	2955	1
617	20241220	091100	33745870	2955	2955	2955	2955	0
618	20241220	091000	33745870	2955	2955	2955	2955	0
619	20241220	090900	33745870	2955	2955	2955	2955	0
620	20241220	090800	33745870	2955	2965	2965	2955	850
621	20241220	090700	31233320	2960	2960	2960	2960	0
622	20241220	090600	31233320	2960	2960	2970	2960	1691
623	20241220	090500	26227810	2980	2975	2980	2975	150
624	20241220	090400	25780865	2975	2980	2980	2955	1281
625	20241220	090300	21993010	2980	2965	2980	2960	551
626	20241220	090200	20354780	2965	2980	2980	2965	144
627	20241220	090100	19927610	2980	2980	2980	2980	200
628	20241220	090000	19331610	2955	2955	2955	2955	6542