KissMeData/066670/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194600	22113150	2970	2970	2970	2970	1111
3	20241220	194500	22113150	2970	2970	2970	2970	0
4	20241220	194400	22113150	2970	2970	2970	2970	0
5	20241220	194300	22113150	2970	2970	2970	2970	0
6	20241220	194200	22113150	2970	2970	2970	2970	0
7	20241220	194100	22113150	2970	2970	2970	2970	0
8	20241220	194000	22113150	2970	2970	2970	2970	0
9	20241220	193900	22113150	2970	2970	2970	2970	0
10	20241220	193800	22113150	2970	2970	2970	2970	0
11	20241220	193700	22113150	2970	2970	2970	2970	0
12	20241220	193600	22113150	2970	2970	2970	2970	0
13	20241220	193500	22113150	2970	2970	2970	2970	0
14	20241220	193400	22113150	2970	2970	2970	2970	0
15	20241220	193300	22113150	2970	2970	2970	2970	0
16	20241220	193200	22113150	2970	2970	2970	2970	0
17	20241220	193100	22113150	2970	2970	2970	2970	0
18	20241220	193000	22113150	2970	2970	2970	2970	0
19	20241220	192900	22113150	2970	2970	2970	2970	0
20	20241220	192800	22113150	2970	2970	2970	2970	0
21	20241220	192700	22113150	2970	2970	2970	2970	0
22	20241220	192600	22113150	2970	2970	2970	2970	0
23	20241220	192500	22113150	2970	2970	2970	2970	0
24	20241220	192400	22113150	2970	2970	2970	2970	0
25	20241220	192300	22113150	2970	2970	2970	2970	0
26	20241220	192200	22113150	2970	2970	2970	2970	0
27	20241220	192100	22113150	2970	2970	2970	2970	0
28	20241220	192000	22113150	2970	2970	2970	2970	0
29	20241220	191900	22113150	2970	2970	2970	2970	0
30	20241220	191800	22113150	2970	2970	2970	2970	0
31	20241220	191700	22113150	2970	2970	2970	2970	0
32	20241220	191600	22113150	2970	2970	2970	2970	1111
33	20241220	191500	22113150	2970	2970	2970	2970	0
34	20241220	191400	22113150	2970	2970	2970	2970	0
35	20241220	191300	22113150	2970	2970	2970	2970	0
36	20241220	191200	22113150	2970	2970	2970	2970	0
37	20241220	191100	22113150	2970	2970	2970	2970	0
38	20241220	191000	22113150	2970	2970	2970	2970	0
39	20241220	190900	22113150	2970	2970	2970	2970	0
40	20241220	190800	22113150	2970	2970	2970	2970	0
41	20241220	190700	22113150	2970	2970	2970	2970	0
42	20241220	190600	22113150	2970	2970	2970	2970	0
43	20241220	190500	22113150	2970	2970	2970	2970	0
44	20241220	190400	22113150	2970	2970	2970	2970	0
45	20241220	190300	22113150	2970	2970	2970	2970	0
46	20241220	190200	22113150	2970	2970	2970	2970	0
47	20241220	190100	22113150	2970	2970	2970	2970	0
48	20241220	190000	22113150	2970	2970	2970	2970	0
49	20241220	185900	22113150	2970	2970	2970	2970	0
50	20241220	185800	22113150	2970	2970	2970	2970	0
51	20241220	185700	22113150	2970	2970	2970	2970	0
52	20241220	185600	22113150	2970	2970	2970	2970	0
53	20241220	185500	22113150	2970	2970	2970	2970	0
54	20241220	185400	22113150	2970	2970	2970	2970	0
55	20241220	185300	22113150	2970	2970	2970	2970	0
56	20241220	185200	22113150	2970	2970	2970	2970	0
57	20241220	185100	22113150	2970	2970	2970	2970	0
58	20241220	185000	22113150	2970	2970	2970	2970	0
59	20241220	184900	22113150	2970	2970	2970	2970	0
60	20241220	184800	22113150	2970	2970	2970	2970	0
61	20241220	184700	22113150	2970	2970	2970	2970	0
62	20241220	184600	22113150	2970	2970	2970	2970	1111
63	20241220	184500	22113150	2970	2970	2970	2970	0
64	20241220	184400	22113150	2970	2970	2970	2970	0
65	20241220	184300	22113150	2970	2970	2970	2970	0
66	20241220	184200	22113150	2970	2970	2970	2970	0
67	20241220	184100	22113150	2970	2970	2970	2970	0
68	20241220	184000	22113150	2970	2970	2970	2970	0
69	20241220	183900	22113150	2970	2970	2970	2970	0
70	20241220	183800	22113150	2970	2970	2970	2970	0
71	20241220	183700	22113150	2970	2970	2970	2970	0
72	20241220	183600	22113150	2970	2970	2970	2970	0
73	20241220	183500	22113150	2970	2970	2970	2970	0
74	20241220	183400	22113150	2970	2970	2970	2970	0
75	20241220	183300	22113150	2970	2970	2970	2970	0
76	20241220	183200	22113150	2970	2970	2970	2970	0
77	20241220	183100	22113150	2970	2970	2970	2970	0
78	20241220	183000	22113150	2970	2970	2970	2970	0
79	20241220	182900	22113150	2970	2970	2970	2970	0
80	20241220	182800	22113150	2970	2970	2970	2970	0
81	20241220	182700	22113150	2970	2970	2970	2970	0
82	20241220	182600	22113150	2970	2970	2970	2970	0
83	20241220	182500	22113150	2970	2970	2970	2970	0
84	20241220	182400	22113150	2970	2970	2970	2970	0
85	20241220	182300	22113150	2970	2970	2970	2970	0
86	20241220	182200	22113150	2970	2970	2970	2970	0
87	20241220	182100	22113150	2970	2970	2970	2970	0
88	20241220	182000	22113150	2970	2970	2970	2970	0
89	20241220	181900	22113150	2970	2970	2970	2970	0
90	20241220	181800	22113150	2970	2970	2970	2970	0
91	20241220	181700	22113150	2970	2970	2970	2970	0
92	20241220	181600	22113150	2970	2970	2970	2970	1111
93	20241220	181500	22113150	2970	2970	2970	2970	0
94	20241220	181400	22113150	2970	2970	2970	2970	0
95	20241220	181300	22113150	2970	2970	2970	2970	0
96	20241220	181200	22113150	2970	2970	2970	2970	0
97	20241220	181100	22113150	2970	2970	2970	2970	0
98	20241220	181000	22113150	2970	2970	2970	2970	0
99	20241220	180900	22113150	2970	2970	2970	2970	0
100	20241220	180800	22113150	2970	2970	2970	2970	0
101	20241220	180700	22113150	2970	2970	2970	2970	0
102	20241220	180600	22113150	2970	2970	2970	2970	0
103	20241220	180500	22113150	2970	2970	2970	2970	0
104	20241220	180400	22113150	2970	2970	2970	2970	0
105	20241220	180300	22113150	2970	2970	2970	2970	0
106	20241220	180200	22113150	2970	2970	2970	2970	0
107	20241220	180100	22113150	2970	2970	2970	2970	0
108	20241220	180000	22113150	2970	2970	2970	2970	0
109	20241220	175900	22113150	2970	2970	2970	2970	0
110	20241220	175800	22113150	2970	2970	2970	2970	0
111	20241220	175700	22113150	2970	2970	2970	2970	0
112	20241220	175600	22113150	2970	2970	2970	2970	0
113	20241220	175500	22113150	2970	2970	2970	2970	0
114	20241220	175400	22113150	2970	2970	2970	2970	0
115	20241220	175300	22113150	2970	2970	2970	2970	0
116	20241220	175200	22113150	2970	2970	2970	2970	0
117	20241220	175100	22113150	2970	2970	2970	2970	0
118	20241220	175000	22113150	2970	2970	2970	2970	0
119	20241220	174900	22113150	2970	2970	2970	2970	0
120	20241220	174800	22113150	2970	2970	2970	2970	0
121	20241220	174700	22113150	2970	2970	2970	2970	0
122	20241220	174600	22113150	2970	2970	2970	2970	1111
123	20241220	174500	22113150	2970	2970	2970	2970	0
124	20241220	174400	22113150	2970	2970	2970	2970	0
125	20241220	174300	22113150	2970	2970	2970	2970	0
126	20241220	174200	22113150	2970	2970	2970	2970	0
127	20241220	174100	22113150	2970	2970	2970	2970	0
128	20241220	174000	22113150	2970	2970	2970	2970	0
129	20241220	173900	22113150	2970	2970	2970	2970	0
130	20241220	173800	22113150	2970	2970	2970	2970	0
131	20241220	173700	22113150	2970	2970	2970	2970	0
132	20241220	173600	22113150	2970	2970	2970	2970	0
133	20241220	173500	22113150	2970	2970	2970	2970	0
134	20241220	173400	22113150	2970	2970	2970	2970	0
135	20241220	173300	22113150	2970	2970	2970	2970	0
136	20241220	173200	22113150	2970	2970	2970	2970	0
137	20241220	173100	22113150	2970	2970	2970	2970	0
138	20241220	173000	22113150	2970	2970	2970	2970	0
139	20241220	172900	22113150	2970	2970	2970	2970	0
140	20241220	172800	22113150	2970	2970	2970	2970	0
141	20241220	172700	22113150	2970	2970	2970	2970	0
142	20241220	172600	22113150	2970	2970	2970	2970	0
143	20241220	172500	22113150	2970	2970	2970	2970	0
144	20241220	172400	22113150	2970	2970	2970	2970	0
145	20241220	172300	22113150	2970	2970	2970	2970	0
146	20241220	172200	22113150	2970	2970	2970	2970	0
147	20241220	172100	22113150	2970	2970	2970	2970	0
148	20241220	172000	22113150	2970	2970	2970	2970	0
149	20241220	171900	22113150	2970	2970	2970	2970	0
150	20241220	171800	22113150	2970	2970	2970	2970	0
151	20241220	171700	22113150	2970	2970	2970	2970	0
152	20241220	171600	22113150	2970	2970	2970	2970	1111
153	20241220	171500	22113150	2970	2970	2970	2970	0
154	20241220	171400	22113150	2970	2970	2970	2970	0
155	20241220	171300	22113150	2970	2970	2970	2970	0
156	20241220	171200	22113150	2970	2970	2970	2970	0
157	20241220	171100	22113150	2970	2970	2970	2970	0
158	20241220	171000	22113150	2970	2970	2970	2970	0
159	20241220	170900	22113150	2970	2970	2970	2970	0
160	20241220	170800	22113150	2970	2970	2970	2970	0
161	20241220	170700	22113150	2970	2970	2970	2970	0
162	20241220	170600	22113150	2970	2970	2970	2970	0
163	20241220	170500	22113150	2970	2970	2970	2970	0
164	20241220	170400	22113150	2970	2970	2970	2970	0
165	20241220	170300	22113150	2970	2970	2970	2970	0
166	20241220	170200	22113150	2970	2970	2970	2970	0
167	20241220	170100	22113150	2970	2970	2970	2970	0
168	20241220	170000	22113150	2970	2970	2970	2970	0
169	20241220	165900	22113150	2970	2970	2970	2970	0
170	20241220	165800	22113150	2970	2970	2970	2970	0
171	20241220	165700	22113150	2970	2970	2970	2970	0
172	20241220	165600	22113150	2970	2970	2970	2970	0
173	20241220	165500	22113150	2970	2970	2970	2970	0
174	20241220	165400	22113150	2970	2970	2970	2970	0
175	20241220	165300	22113150	2970	2970	2970	2970	0
176	20241220	165200	22113150	2970	2970	2970	2970	0
177	20241220	165100	22113150	2970	2970	2970	2970	0
178	20241220	165000	22113150	2970	2970	2970	2970	0
179	20241220	164900	22113150	2970	2970	2970	2970	0
180	20241220	164800	22113150	2970	2970	2970	2970	0
181	20241220	164700	22113150	2970	2970	2970	2970	0
182	20241220	164600	22113150	2970	2970	2970	2970	1111
183	20241220	164500	22113150	2970	2970	2970	2970	0
184	20241220	164400	22113150	2970	2970	2970	2970	0
185	20241220	164300	22113150	2970	2970	2970	2970	0
186	20241220	164200	22113150	2970	2970	2970	2970	0
187	20241220	164100	22113150	2970	2970	2970	2970	0
188	20241220	164000	22113150	2970	2970	2970	2970	0
189	20241220	163900	22113150	2970	2970	2970	2970	0
190	20241220	163800	22113150	2970	2970	2970	2970	0
191	20241220	163700	22113150	2970	2970	2970	2970	0
192	20241220	163600	22113150	2970	2970	2970	2970	0
193	20241220	163500	22113150	2970	2970	2970	2970	0
194	20241220	163400	22113150	2970	2970	2970	2970	0
195	20241220	163300	22113150	2970	2970	2970	2970	0
196	20241220	163200	22113150	2970	2970	2970	2970	0
197	20241220	163100	22113150	2970	2970	2970	2970	0
198	20241220	163000	22113150	2970	2970	2970	2970	0
199	20241220	162900	22113150	2970	2970	2970	2970	0
200	20241220	162800	22113150	2970	2970	2970	2970	0
201	20241220	162700	22113150	2970	2970	2970	2970	0
202	20241220	162600	22113150	2970	2970	2970	2970	0
203	20241220	162500	22113150	2970	2970	2970	2970	0
204	20241220	162400	22113150	2970	2970	2970	2970	0
205	20241220	162300	22113150	2970	2970	2970	2970	0
206	20241220	162200	22113150	2970	2970	2970	2970	0
207	20241220	162100	22113150	2970	2970	2970	2970	0
208	20241220	162000	22113150	2970	2970	2970	2970	0
209	20241220	161900	22113150	2970	2970	2970	2970	0
210	20241220	161800	22113150	2970	2970	2970	2970	0
211	20241220	161700	22113150	2970	2970	2970	2970	0
212	20241220	161600	22113150	2970	2970	2970	2970	1111
213	20241220	161500	22113150	2970	2970	2970	2970	0
214	20241220	161400	22113150	2970	2970	2970	2970	0
215	20241220	161300	22113150	2970	2970	2970	2970	0
216	20241220	161200	22113150	2970	2970	2970	2970	0
217	20241220	161100	22113150	2970	2970	2970	2970	0
218	20241220	161000	22113150	2970	2970	2970	2970	0
219	20241220	160900	22113150	2970	2970	2970	2970	0
220	20241220	160800	22113150	2970	2970	2970	2970	0
221	20241220	160700	22113150	2970	2970	2970	2970	0
222	20241220	160600	22113150	2970	2970	2970	2970	0
223	20241220	160500	22113150	2970	2970	2970	2970	0
224	20241220	160400	22113150	2970	2970	2970	2970	0
225	20241220	160300	22113150	2970	2970	2970	2970	0
226	20241220	160200	22113150	2970	2970	2970	2970	0
227	20241220	160100	22113150	2970	2970	2970	2970	0
228	20241220	160000	22113150	2970	2970	2970	2970	0
229	20241220	155900	22113150	2970	2970	2970	2970	0
230	20241220	155800	22113150	2970	2970	2970	2970	0
231	20241220	155700	22113150	2970	2970	2970	2970	0
232	20241220	155600	22113150	2970	2970	2970	2970	0
233	20241220	155500	22113150	2970	2970	2970	2970	0
234	20241220	155400	22113150	2970	2970	2970	2970	0
235	20241220	155300	22113150	2970	2970	2970	2970	0
236	20241220	155200	22113150	2970	2970	2970	2970	0
237	20241220	155100	22113150	2970	2970	2970	2970	0
238	20241220	155000	22113150	2970	2970	2970	2970	0
239	20241220	154900	22113150	2970	2970	2970	2970	0
240	20241220	154800	22113150	2970	2970	2970	2970	0
241	20241220	154700	22113150	2970	2970	2970	2970	0
242	20241220	154600	22113150	2970	2970	2970	2970	1111
243	20241220	154500	22113150	2970	2970	2970	2970	0
244	20241220	154400	22113150	2970	2970	2970	2970	0
245	20241220	154300	22113150	2970	2970	2970	2970	0
246	20241220	154200	22113150	2970	2970	2970	2970	0
247	20241220	154100	22113150	2970	2970	2970	2970	0
248	20241220	154000	22113150	2970	2970	2970	2970	0
249	20241220	153900	22113150	2970	2970	2970	2970	0
250	20241220	153800	22113150	2970	2970	2970	2970	0
251	20241220	153700	22113150	2970	2970	2970	2970	0
252	20241220	153600	22113150	2970	2970	2970	2970	0
253	20241220	153500	22113150	2970	2970	2970	2970	0
254	20241220	153400	22113150	2970	2970	2970	2970	0
255	20241220	153300	22113150	2970	2970	2970	2970	0
256	20241220	153200	22113150	2970	2970	2970	2970	0
257	20241220	153100	22113150	2970	2970	2970	2970	0
258	20241220	153000	22113150	2970	2970	2970	2970	1111
259	20241220	152900	18813480	2975	2975	2975	2975	0
260	20241220	152800	18813480	2975	2975	2975	2975	0
261	20241220	152700	18813480	2975	2975	2975	2975	0
262	20241220	152600	18813480	2975	2975	2975	2975	0
263	20241220	152500	18813480	2975	2975	2975	2975	0
264	20241220	152400	18813480	2975	2975	2975	2975	0
265	20241220	152300	18813480	2975	2975	2975	2975	0
266	20241220	152200	18813480	2975	2975	2975	2975	0
267	20241220	152100	18813480	2975	2975	2975	2975	0
268	20241220	152000	18813480	2975	2975	2975	2975	0
269	20241220	151900	18813480	2975	2975	2975	2975	0
270	20241220	151800	18813480	2975	2975	2975	2975	0
271	20241220	151700	18813480	2975	2975	2975	2975	4
272	20241220	151600	18801580	2975	2960	2975	2960	507
273	20241220	151500	17300160	2955	2960	2960	2955	106
274	20241220	151400	16986900	2960	2960	2960	2960	0
275	20241220	151300	16986900	2960	2960	2960	2960	0
276	20241220	151200	16986900	2960	2960	2960	2960	8
277	20241220	151100	16963220	2955	2955	2955	2955	0
278	20241220	151000	16963220	2955	2955	2955	2955	0
279	20241220	150900	16963220	2955	2955	2955	2955	0
280	20241220	150800	16963220	2955	2955	2955	2955	17
281	20241220	150700	16912985	2955	2955	2955	2955	0
282	20241220	150600	16912985	2955	2955	2955	2955	0
283	20241220	150500	16912985	2955	2955	2955	2955	0
284	20241220	150400	16912985	2955	2955	2955	2955	0
285	20241220	150300	16912985	2955	2955	2955	2955	0
286	20241220	150200	16912985	2955	2955	2955	2955	0
287	20241220	150100	16912985	2955	2955	2955	2955	50
288	20241220	150000	16765235	2960	2960	2960	2960	1
289	20241220	145900	16762275	2955	2955	2960	2955	518
290	20241220	145800	15231495	2955	2955	2955	2955	500
291	20241220	145700	13753995	2955	2955	2955	2955	0
292	20241220	145600	13753995	2955	2955	2955	2955	0
293	20241220	145500	13753995	2955	2955	2955	2955	0
294	20241220	145400	13753995	2955	2955	2955	2955	0
295	20241220	145300	13753995	2955	2955	2955	2955	0
296	20241220	145200	13753995	2955	2955	2955	2955	0
297	20241220	145100	13753995	2955	2955	2955	2955	0
298	20241220	145000	13753995	2955	2955	2955	2955	0
299	20241220	144900	13753995	2955	2955	2955	2955	0
300	20241220	144800	13753995	2955	2955	2955	2955	0
301	20241220	144700	13753995	2955	2955	2955	2955	0
302	20241220	144600	13753995	2955	2955	2955	2955	3
303	20241220	144500	13745130	2955	2955	2955	2955	0
304	20241220	144400	13745130	2955	2955	2955	2955	1
305	20241220	144300	13742175	2955	2955	2955	2955	0
306	20241220	144200	13742175	2955	2955	2955	2955	15
307	20241220	144100	13697850	2925	2925	2925	2925	0
308	20241220	144000	13697850	2925	2925	2925	2925	0
309	20241220	143900	13697850	2925	2925	2925	2925	0
310	20241220	143800	13697850	2925	2925	2955	2925	51
311	20241220	143700	13548165	2900	2900	2900	2900	0
312	20241220	143600	13548165	2900	2900	2900	2900	0
313	20241220	143500	13548165	2900	2900	2900	2900	0
314	20241220	143400	13548165	2900	2900	2900	2900	0
315	20241220	143300	13548165	2900	2900	2900	2900	0
316	20241220	143200	13548165	2900	2900	2900	2900	0
317	20241220	143100	13548165	2900	2900	2900	2900	0
318	20241220	143000	13548165	2900	2900	2900	2900	0
319	20241220	142900	13548165	2900	2900	2900	2900	0
320	20241220	142800	13548165	2900	2900	2900	2900	0
321	20241220	142700	13548165	2900	2900	2900	2900	10
322	20241220	142600	13519165	2900	2900	2900	2900	0
323	20241220	142500	13519165	2900	2900	2900	2900	0
324	20241220	142400	13519165	2900	2900	2900	2900	0
325	20241220	142300	13519165	2900	2935	2935	2900	1000
326	20241220	142200	10599255	2960	2960	2960	2960	0
327	20241220	142100	10599255	2960	2960	2960	2960	0
328	20241220	142000	10599255	2960	2960	2960	2960	0
329	20241220	141900	10599255	2960	2960	2960	2960	0
330	20241220	141800	10599255	2960	2960	2960	2960	0
331	20241220	141700	10599255	2960	2960	2960	2960	0
332	20241220	141600	10599255	2960	2960	2960	2960	0
333	20241220	141500	10599255	2960	2960	2960	2960	0
334	20241220	141400	10599255	2960	2960	2960	2960	1
335	20241220	141300	10596295	2960	2960	2960	2960	0
336	20241220	141200	10596295	2960	2960	2960	2960	0
337	20241220	141100	10596295	2960	2960	2960	2960	0
338	20241220	141000	10596295	2960	2960	2960	2960	0
339	20241220	140900	10596295	2960	2960	2960	2960	0
340	20241220	140800	10596295	2960	2960	2960	2960	0
341	20241220	140700	10596295	2960	2960	2960	2960	0
342	20241220	140600	10596295	2960	2960	2960	2960	0
343	20241220	140500	10596295	2960	2960	2960	2960	0
344	20241220	140400	10596295	2960	2960	2960	2960	0
345	20241220	140300	10596295	2960	2960	2960	2960	1
346	20241220	140200	10593335	2960	2960	2960	2960	0
347	20241220	140100	10593335	2960	2960	2960	2960	0
348	20241220	140000	10593335	2960	2960	2960	2960	0
349	20241220	135900	10593335	2960	2960	2960	2960	0
350	20241220	135800	10593335	2960	2960	2960	2960	0
351	20241220	135700	10593335	2960	2960	2960	2960	0
352	20241220	135600	10593335	2960	2960	2960	2960	0
353	20241220	135500	10593335	2960	2960	2960	2960	0
354	20241220	135400	10593335	2960	2960	2960	2960	0
355	20241220	135300	10593335	2960	2960	2960	2960	0
356	20241220	135200	10593335	2960	2960	2960	2960	10
357	20241220	135100	10563735	2930	2940	2940	2930	30
358	20241220	135000	10475740	2940	2940	2940	2940	0
359	20241220	134900	10475740	2940	2940	2940	2940	10
360	20241220	134800	10446340	2940	2940	2940	2940	0
361	20241220	134700	10446340	2940	2940	2940	2940	0
362	20241220	134600	10446340	2940	2940	2940	2940	0
363	20241220	134500	10446340	2940	2940	2940	2940	0
364	20241220	134400	10446340	2940	2940	2940	2940	0
365	20241220	134300	10446340	2940	2940	2940	2940	0
366	20241220	134200	10446340	2940	2940	2940	2940	20
367	20241220	134100	10387540	2940	2940	2940	2940	0
368	20241220	134000	10387540	2940	2940	2940	2940	0
369	20241220	133900	10387540	2940	2940	2940	2940	0
370	20241220	133800	10387540	2940	2940	2940	2940	0
371	20241220	133700	10387540	2940	2940	2940	2940	0
372	20241220	133600	10387540	2940	2940	2940	2940	0
373	20241220	133500	10387540	2940	2940	2940	2940	0
374	20241220	133400	10387540	2940	2940	2940	2940	0
375	20241220	133300	10387540	2940	2940	2940	2940	0
376	20241220	133200	10387540	2940	2940	2940	2940	0
377	20241220	133100	10387540	2940	2940	2940	2940	0
378	20241220	133000	10387540	2940	2940	2940	2940	0
379	20241220	132900	10387540	2940	2940	2940	2940	0
380	20241220	132800	10387540	2940	2940	2940	2940	0
381	20241220	132700	10387540	2940	2940	2940	2940	0
382	20241220	132600	10387540	2940	2940	2940	2940	0
383	20241220	132500	10387540	2940	2940	2940	2940	0
384	20241220	132400	10387540	2940	2940	2940	2940	0
385	20241220	132300	10387540	2940	2940	2940	2940	0
386	20241220	132200	10387540	2940	2940	2940	2940	0
387	20241220	132100	10387540	2940	2940	2940	2940	0
388	20241220	132000	10387540	2940	2940	2940	2940	20
389	20241220	131900	10328740	2940	2940	2940	2940	0
390	20241220	131800	10328740	2940	2940	2940	2940	0
391	20241220	131700	10328740	2940	2940	2940	2940	0
392	20241220	131600	10328740	2940	2940	2940	2940	0
393	20241220	131500	10328740	2940	2940	2940	2940	0
394	20241220	131400	10328740	2940	2940	2940	2940	10
395	20241220	131300	10299340	2940	2940	2940	2940	0
396	20241220	131200	10299340	2940	2940	2940	2940	0
397	20241220	131100	10299340	2940	2940	2940	2940	0
398	20241220	131000	10299340	2940	2940	2940	2940	0
399	20241220	130900	10299340	2940	2940	2940	2940	40
400	20241220	130800	10181740	2965	2965	2965	2965	0
401	20241220	130700	10181740	2965	2965	2965	2965	0
402	20241220	130600	10181740	2965	2965	2965	2965	0
403	20241220	130500	10181740	2965	2965	2965	2965	0
404	20241220	130400	10181740	2965	2965	2965	2965	0
405	20241220	130300	10181740	2965	2965	2965	2965	0
406	20241220	130200	10181740	2965	2965	2965	2965	0
407	20241220	130100	10181740	2965	2965	2965	2965	0
408	20241220	130000	10181740	2965	2965	2965	2965	0
409	20241220	125900	10181740	2965	2960	2965	2960	8
410	20241220	125800	10158055	2965	2965	2965	2965	0
411	20241220	125700	10158055	2965	2965	2965	2965	0
412	20241220	125600	10158055	2965	2965	2965	2965	0
413	20241220	125500	10158055	2965	2965	2965	2965	0
414	20241220	125400	10158055	2965	2965	2965	2965	0
415	20241220	125300	10158055	2965	2965	2965	2965	0
416	20241220	125200	10158055	2965	2965	2965	2965	2
417	20241220	125100	10152125	2940	2940	2940	2940	0
418	20241220	125000	10152125	2940	2940	2940	2940	0
419	20241220	124900	10152125	2940	2940	2940	2940	0
420	20241220	124800	10152125	2940	2940	2940	2940	0
421	20241220	124700	10152125	2940	2940	2940	2940	0
422	20241220	124600	10152125	2940	2940	2940	2940	0
423	20241220	124500	10152125	2940	2940	2940	2940	0
424	20241220	124400	10152125	2940	2940	2940	2940	0
425	20241220	124300	10152125	2940	2940	2940	2940	0
426	20241220	124200	10152125	2940	2940	2940	2940	0
427	20241220	124100	10152125	2940	2940	2940	2940	0
428	20241220	124000	10152125	2940	2940	2940	2940	0
429	20241220	123900	10152125	2940	2940	2940	2940	0
430	20241220	123800	10152125	2940	2940	2940	2940	0
431	20241220	123700	10152125	2940	2940	2940	2940	0
432	20241220	123600	10152125	2940	2940	2940	2940	0
433	20241220	123500	10152125	2940	2940	2940	2940	0
434	20241220	123400	10152125	2940	2940	2940	2940	0
435	20241220	123300	10152125	2940	2940	2940	2940	0
436	20241220	123200	10152125	2940	2940	2940	2940	0
437	20241220	123100	10152125	2940	2940	2940	2940	0
438	20241220	123000	10152125	2940	2940	2940	2940	0
439	20241220	122900	10152125	2940	2940	2940	2940	0
440	20241220	122800	10152125	2940	2940	2940	2940	0
441	20241220	122700	10152125	2940	2940	2940	2940	0
442	20241220	122600	10152125	2940	2940	2940	2940	0
443	20241220	122500	10152125	2940	2940	2940	2940	1
444	20241220	122400	10149185	2945	2945	2945	2945	0
445	20241220	122300	10149185	2945	2945	2945	2945	0
446	20241220	122200	10149185	2945	2945	2945	2945	0
447	20241220	122100	10149185	2945	2945	2945	2945	0
448	20241220	122000	10149185	2945	2945	2945	2945	0
449	20241220	121900	10149185	2945	2945	2945	2945	0
450	20241220	121800	10149185	2945	2945	2945	2945	30
451	20241220	121700	10060835	2965	2960	2965	2960	31
452	20241220	121600	9969030	2960	2960	2960	2960	0
453	20241220	121500	9969030	2960	2960	2960	2960	0
454	20241220	121400	9969030	2960	2960	2960	2960	0
455	20241220	121300	9969030	2960	2960	2960	2960	0
456	20241220	121200	9969030	2960	2960	2960	2960	1
457	20241220	121100	9966070	2960	2960	2960	2960	0
458	20241220	121000	9966070	2960	2960	2960	2960	0
459	20241220	120900	9966070	2960	2960	2960	2960	0
460	20241220	120800	9966070	2960	2960	2960	2960	0
461	20241220	120700	9966070	2960	2960	2960	2960	0
462	20241220	120600	9966070	2960	2960	2960	2960	0
463	20241220	120500	9966070	2960	2960	2960	2960	0
464	20241220	120400	9966070	2960	2960	2960	2960	0
465	20241220	120300	9966070	2960	2960	2960	2960	0
466	20241220	120200	9966070	2960	2960	2960	2960	24
467	20241220	120100	9895030	2960	2960	2960	2960	0
468	20241220	120000	9895030	2960	2960	2960	2960	0
469	20241220	115900	9895030	2960	2960	2960	2960	1
470	20241220	115800	9892070	2965	2965	2965	2965	0
471	20241220	115700	9892070	2965	2965	2965	2965	0
472	20241220	115600	9892070	2965	2965	2965	2965	0
473	20241220	115500	9892070	2965	2965	2965	2965	0
474	20241220	115400	9892070	2965	2965	2965	2965	0
475	20241220	115300	9892070	2965	2965	2965	2965	0
476	20241220	115200	9892070	2965	2965	2965	2965	0
477	20241220	115100	9892070	2965	2965	2965	2965	0
478	20241220	115000	9892070	2965	2965	2965	2965	0
479	20241220	114900	9892070	2965	2965	2965	2965	0
480	20241220	114800	9892070	2965	2965	2965	2965	0
481	20241220	114700	9892070	2965	2965	2965	2965	0
482	20241220	114600	9892070	2965	2965	2965	2965	0
483	20241220	114500	9892070	2965	2965	2965	2965	0
484	20241220	114400	9892070	2965	2965	2965	2965	0
485	20241220	114300	9892070	2965	2965	2965	2965	0
486	20241220	114200	9892070	2965	2965	2965	2965	0
487	20241220	114100	9892070	2965	2965	2965	2965	0
488	20241220	114000	9892070	2965	2965	2965	2965	0
489	20241220	113900	9892070	2965	2965	2965	2965	0
490	20241220	113800	9892070	2965	2965	2965	2965	0
491	20241220	113700	9892070	2965	2965	2965	2965	0
492	20241220	113600	9892070	2965	2965	2965	2965	0
493	20241220	113500	9892070	2965	2965	2965	2965	0
494	20241220	113400	9892070	2965	2965	2965	2965	0
495	20241220	113300	9892070	2965	2965	2965	2965	0
496	20241220	113200	9892070	2965	2965	2965	2965	0
497	20241220	113100	9892070	2965	2965	2965	2965	0
498	20241220	113000	9892070	2965	2965	2965	2965	0
499	20241220	112900	9892070	2965	2965	2965	2965	0
500	20241220	112800	9892070	2965	2965	2965	2965	0
501	20241220	112700	9892070	2965	2965	2965	2965	0
502	20241220	112600	9892070	2965	2965	2965	2965	0
503	20241220	112500	9892070	2965	2965	2965	2965	0
504	20241220	112400	9892070	2965	2965	2965	2965	0
505	20241220	112300	9892070	2965	2965	2965	2965	0
506	20241220	112200	9892070	2965	2965	2965	2965	0
507	20241220	112100	9892070	2965	2965	2965	2965	0
508	20241220	112000	9892070	2965	2965	2965	2965	0
509	20241220	111900	9892070	2965	2965	2965	2965	0
510	20241220	111800	9892070	2965	2965	2965	2965	0
511	20241220	111700	9892070	2965	2965	2965	2965	0
512	20241220	111600	9892070	2965	2965	2965	2965	1
513	20241220	111500	9889105	2965	2965	2965	2965	0
514	20241220	111400	9889105	2965	2965	2965	2965	0
515	20241220	111300	9889105	2965	2965	2965	2965	0
516	20241220	111200	9889105	2965	2965	2965	2965	10
517	20241220	111100	9859455	2950	2950	2950	2950	0
518	20241220	111000	9859455	2950	2950	2950	2950	0
519	20241220	110900	9859455	2950	2950	2950	2950	0
520	20241220	110800	9859455	2950	2950	2950	2950	0
521	20241220	110700	9859455	2950	2950	2950	2950	0
522	20241220	110600	9859455	2950	2950	2950	2950	0
523	20241220	110500	9859455	2950	2950	2950	2950	0
524	20241220	110400	9859455	2950	2950	2950	2950	0
525	20241220	110300	9859455	2950	2950	2950	2950	0
526	20241220	110200	9859455	2950	2950	2950	2950	0
527	20241220	110100	9859455	2950	2950	2950	2950	0
528	20241220	110000	9859455	2950	2950	2950	2950	0
529	20241220	105900	9859455	2950	2950	2950	2950	0
530	20241220	105800	9859455	2950	2950	2950	2950	0
531	20241220	105700	9859455	2950	2950	2950	2950	3
532	20241220	105600	9850605	2965	2965	2965	2965	0
533	20241220	105500	9850605	2965	2965	2965	2965	0
534	20241220	105400	9850605	2965	2965	2965	2965	0
535	20241220	105300	9850605	2965	2965	2965	2965	0
536	20241220	105200	9850605	2965	2965	2965	2965	100
537	20241220	105100	9554105	2970	2970	2970	2970	0
538	20241220	105000	9554105	2970	2970	2970	2970	0
539	20241220	104900	9554105	2970	2970	2970	2970	10
540	20241220	104800	9524405	2960	2970	2970	2960	111
541	20241220	104700	9194845	2960	2965	2965	2955	585
542	20241220	104600	7463330	2960	2960	2960	2960	996
543	20241220	104500	4515170	2960	2960	2965	2960	657
544	20241220	104400	2570425	2960	2960	2960	2960	0
545	20241220	104300	2570425	2960	2960	2960	2960	0
546	20241220	104200	2570425	2960	2960	2960	2960	0
547	20241220	104100	2570425	2960	2960	2960	2960	0
548	20241220	104000	2570425	2960	2960	2960	2960	0
549	20241220	103900	2570425	2960	2960	2960	2960	0
550	20241220	103800	2570425	2960	2960	2960	2960	0
551	20241220	103700	2570425	2960	2960	2960	2960	0
552	20241220	103600	2570425	2960	2960	2960	2960	0
553	20241220	103500	2570425	2960	2960	2960	2960	6
554	20241220	103400	2552665	2970	2970	2970	2970	0
555	20241220	103300	2552665	2970	2970	2970	2970	0
556	20241220	103200	2552665	2970	2970	2970	2970	0
557	20241220	103100	2552665	2970	2970	2970	2970	0
558	20241220	103000	2552665	2970	2970	2970	2970	0
559	20241220	102900	2552665	2970	2970	2970	2970	0
560	20241220	102800	2552665	2970	2970	2970	2970	0
561	20241220	102700	2552665	2970	2970	2970	2970	0
562	20241220	102600	2552665	2970	2970	2970	2970	0
563	20241220	102500	2552665	2970	2970	2970	2970	0
564	20241220	102400	2552665	2970	2970	2970	2970	0
565	20241220	102300	2552665	2970	2970	2970	2970	0
566	20241220	102200	2552665	2970	2970	2970	2970	0
567	20241220	102100	2552665	2970	2970	2970	2970	0
568	20241220	102000	2552665	2970	2970	2970	2970	0
569	20241220	101900	2552665	2970	2970	2970	2970	0
570	20241220	101800	2552665	2970	2970	2970	2970	0
571	20241220	101700	2552665	2970	2970	2970	2970	0
572	20241220	101600	2552665	2970	2970	2970	2970	0
573	20241220	101500	2552665	2970	2970	2970	2970	7
574	20241220	101400	2531875	2970	2970	2970	2970	0
575	20241220	101300	2531875	2970	2970	2970	2970	0
576	20241220	101200	2531875	2970	2970	2970	2970	0
577	20241220	101100	2531875	2970	2970	2970	2970	0
578	20241220	101000	2531875	2970	2970	2970	2970	1
579	20241220	100900	2528905	2970	2970	2970	2970	0
580	20241220	100800	2528905	2970	2970	2970	2970	0
581	20241220	100700	2528905	2970	2970	2970	2970	0
582	20241220	100600	2528905	2970	2970	2970	2970	0
583	20241220	100500	2528905	2970	2970	2970	2970	0
584	20241220	100400	2528905	2970	2970	2970	2970	0
585	20241220	100300	2528905	2970	2970	2970	2970	0
586	20241220	100200	2528905	2970	2970	2970	2970	0
587	20241220	100100	2528905	2970	2975	2975	2970	390
588	20241220	100000	1368700	2975	2975	2975	2975	19
589	20241220	095900	1312175	2975	2975	2975	2975	41
590	20241220	095800	1190200	2975	2975	2975	2975	0
591	20241220	095700	1190200	2975	2975	2975	2975	0
592	20241220	095600	1190200	2975	2975	2975	2975	0
593	20241220	095500	1190200	2975	2975	2975	2975	0
594	20241220	095400	1190200	2975	2985	2985	2975	29
595	20241220	095300	1103690	2980	2985	2985	2975	22
596	20241220	095200	1038035	2965	2965	2965	2965	0
597	20241220	095100	1038035	2965	2965	2965	2965	3
598	20241220	095000	1029140	2985	2985	2985	2985	0
599	20241220	094900	1029140	2985	2985	2985	2985	0
600	20241220	094800	1029140	2985	2985	2985	2985	0
601	20241220	094700	1029140	2985	2985	2985	2985	0
602	20241220	094600	1029140	2985	2985	2985	2985	0
603	20241220	094500	1029140	2985	2985	2985	2985	0
604	20241220	094400	1029140	2985	2985	2985	2985	3
605	20241220	094300	1020185	2975	2975	2975	2975	0
606	20241220	094200	1020185	2975	2975	2975	2975	30
607	20241220	094100	930935	2975	2975	2975	2975	0
608	20241220	094000	930935	2975	2975	2975	2975	0
609	20241220	093900	930935	2975	2975	2975	2975	0
610	20241220	093800	930935	2975	2975	2975	2975	0
611	20241220	093700	930935	2975	2960	2975	2960	12
612	20241220	093600	895310	2960	2960	2960	2960	4
613	20241220	093500	883470	2960	2960	2960	2960	0
614	20241220	093400	883470	2960	2960	2960	2960	0
615	20241220	093300	883470	2960	2960	2960	2960	0
616	20241220	093200	883470	2960	2960	2960	2960	0
617	20241220	093100	883470	2960	2960	2960	2960	0
618	20241220	093000	883470	2960	2960	2960	2960	0
619	20241220	092900	883470	2960	2960	2960	2960	0
620	20241220	092800	883470	2960	2960	2960	2960	0
621	20241220	092700	883470	2960	2960	2960	2960	0
622	20241220	092600	883470	2960	2960	2960	2960	0
623	20241220	092500	883470	2960	2960	2960	2960	1
624	20241220	092400	880510	2975	2970	2975	2970	22
625	20241220	092300	815110	2985	2985	2985	2985	0
626	20241220	092200	815110	2985	2985	2985	2985	0
627	20241220	092100	815110	2985	2985	2985	2985	0
628	20241220	092000	815110	2985	2985	2985	2985	0
629	20241220	091900	815110	2985	2985	2985	2985	0
630	20241220	091800	815110	2985	2985	2985	2985	0
631	20241220	091700	815110	2985	2985	2985	2985	0
632	20241220	091600	815110	2985	2985	2985	2985	0
633	20241220	091500	815110	2985	2985	2985	2985	0
634	20241220	091400	815110	2985	2985	2985	2985	0
635	20241220	091300	815110	2985	2985	2985	2985	0
636	20241220	091200	815110	2985	2940	2985	2940	99
637	20241220	091100	522335	2910	2910	2910	2910	0
638	20241220	091000	522335	2910	2950	2950	2910	168
639	20241220	090900	32610	2950	2950	2950	2950	1
640	20241220	090800	29660	2970	2970	2970	2970	0
641	20241220	090700	29660	2970	2970	2970	2970	0
642	20241220	090600	29660	2970	2970	2970	2970	0
643	20241220	090500	29660	2970	2970	2970	2970	1
644	20241220	090400	26690	2955	2955	2955	2955	1
645	20241220	090300	23735	2970	2970	2970	2970	1
646	20241220	090200	20765	2965	2965	2965	2965	5
647	20241220	090100	5940	2970	2970	2970	2970	2
648	20241220	090000	0	2970	2970	2970	2970	0