KissMeData/104200/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201300	50903425	3010	3010	3010	3010	103
3	20241219	201200	50903425	3010	3010	3010	3010	0
4	20241219	201100	50903425	3010	3010	3010	3010	0
5	20241219	201000	50903425	3010	3010	3010	3010	0
6	20241219	200900	50903425	3010	3010	3010	3010	0
7	20241219	200800	50903425	3010	3010	3010	3010	0
8	20241219	200700	50903425	3010	3010	3010	3010	0
9	20241219	200600	50903425	3010	3010	3010	3010	0
10	20241219	200500	50903425	3010	3010	3010	3010	0
11	20241219	200400	50903425	3010	3010	3010	3010	0
12	20241219	200300	50903425	3010	3010	3010	3010	0
13	20241219	200200	50903425	3010	3010	3010	3010	0
14	20241219	200100	50903425	3010	3010	3010	3010	0
15	20241219	200000	50903425	3010	3010	3010	3010	0
16	20241219	195900	50903425	3010	3010	3010	3010	0
17	20241219	195800	50903425	3010	3010	3010	3010	0
18	20241219	195700	50903425	3010	3010	3010	3010	0
19	20241219	195600	50903425	3010	3010	3010	3010	0
20	20241219	195500	50903425	3010	3010	3010	3010	0
21	20241219	195400	50903425	3010	3010	3010	3010	0
22	20241219	195300	50903425	3010	3010	3010	3010	0
23	20241219	195200	50903425	3010	3010	3010	3010	0
24	20241219	195100	50903425	3010	3010	3010	3010	0
25	20241219	195000	50903425	3010	3010	3010	3010	0
26	20241219	194900	50903425	3010	3010	3010	3010	0
27	20241219	194800	50903425	3010	3010	3010	3010	0
28	20241219	194700	50903425	3010	3010	3010	3010	0
29	20241219	194600	50903425	3010	3010	3010	3010	0
30	20241219	194500	50903425	3010	3010	3010	3010	0
31	20241219	194400	50903425	3010	3010	3010	3010	0
32	20241219	194300	50903425	3010	3010	3010	3010	103
33	20241219	194200	50903425	3010	3010	3010	3010	0
34	20241219	194100	50903425	3010	3010	3010	3010	0
35	20241219	194000	50903425	3010	3010	3010	3010	0
36	20241219	193900	50903425	3010	3010	3010	3010	0
37	20241219	193800	50903425	3010	3010	3010	3010	0
38	20241219	193700	50903425	3010	3010	3010	3010	0
39	20241219	193600	50903425	3010	3010	3010	3010	0
40	20241219	193500	50903425	3010	3010	3010	3010	0
41	20241219	193400	50903425	3010	3010	3010	3010	0
42	20241219	193300	50903425	3010	3010	3010	3010	0
43	20241219	193200	50903425	3010	3010	3010	3010	0
44	20241219	193100	50903425	3010	3010	3010	3010	0
45	20241219	193000	50903425	3010	3010	3010	3010	0
46	20241219	192900	50903425	3010	3010	3010	3010	0
47	20241219	192800	50903425	3010	3010	3010	3010	0
48	20241219	192700	50903425	3010	3010	3010	3010	0
49	20241219	192600	50903425	3010	3010	3010	3010	0
50	20241219	192500	50903425	3010	3010	3010	3010	0
51	20241219	192400	50903425	3010	3010	3010	3010	0
52	20241219	192300	50903425	3010	3010	3010	3010	0
53	20241219	192200	50903425	3010	3010	3010	3010	0
54	20241219	192100	50903425	3010	3010	3010	3010	0
55	20241219	192000	50903425	3010	3010	3010	3010	0
56	20241219	191900	50903425	3010	3010	3010	3010	0
57	20241219	191800	50903425	3010	3010	3010	3010	0
58	20241219	191700	50903425	3010	3010	3010	3010	0
59	20241219	191600	50903425	3010	3010	3010	3010	0
60	20241219	191500	50903425	3010	3010	3010	3010	0
61	20241219	191400	50903425	3010	3010	3010	3010	0
62	20241219	191300	50903425	3010	3010	3010	3010	103
63	20241219	191200	50903425	3010	3010	3010	3010	0
64	20241219	191100	50903425	3010	3010	3010	3010	0
65	20241219	191000	50903425	3010	3010	3010	3010	0
66	20241219	190900	50903425	3010	3010	3010	3010	0
67	20241219	190800	50903425	3010	3010	3010	3010	0
68	20241219	190700	50903425	3010	3010	3010	3010	0
69	20241219	190600	50903425	3010	3010	3010	3010	0
70	20241219	190500	50903425	3010	3010	3010	3010	0
71	20241219	190400	50903425	3010	3010	3010	3010	0
72	20241219	190300	50903425	3010	3010	3010	3010	0
73	20241219	190200	50903425	3010	3010	3010	3010	0
74	20241219	190100	50903425	3010	3010	3010	3010	0
75	20241219	190000	50903425	3010	3010	3010	3010	0
76	20241219	185900	50903425	3010	3010	3010	3010	0
77	20241219	185800	50903425	3010	3010	3010	3010	0
78	20241219	185700	50903425	3010	3010	3010	3010	0
79	20241219	185600	50903425	3010	3010	3010	3010	0
80	20241219	185500	50903425	3010	3010	3010	3010	0
81	20241219	185400	50903425	3010	3010	3010	3010	0
82	20241219	185300	50903425	3010	3010	3010	3010	0
83	20241219	185200	50903425	3010	3010	3010	3010	0
84	20241219	185100	50903425	3010	3010	3010	3010	0
85	20241219	185000	50903425	3010	3010	3010	3010	0
86	20241219	184900	50903425	3010	3010	3010	3010	0
87	20241219	184800	50903425	3010	3010	3010	3010	0
88	20241219	184700	50903425	3010	3010	3010	3010	0
89	20241219	184600	50903425	3010	3010	3010	3010	0
90	20241219	184500	50903425	3010	3010	3010	3010	0
91	20241219	184400	50903425	3010	3010	3010	3010	0
92	20241219	184300	50903425	3010	3010	3010	3010	103
93	20241219	184200	50903425	3010	3010	3010	3010	0
94	20241219	184100	50903425	3010	3010	3010	3010	0
95	20241219	184000	50903425	3010	3010	3010	3010	0
96	20241219	183900	50903425	3010	3010	3010	3010	0
97	20241219	183800	50903425	3010	3010	3010	3010	0
98	20241219	183700	50903425	3010	3010	3010	3010	0
99	20241219	183600	50903425	3010	3010	3010	3010	0
100	20241219	183500	50903425	3010	3010	3010	3010	0
101	20241219	183400	50903425	3010	3010	3010	3010	0
102	20241219	183300	50903425	3010	3010	3010	3010	0
103	20241219	183200	50903425	3010	3010	3010	3010	0
104	20241219	183100	50903425	3010	3010	3010	3010	0
105	20241219	183000	50903425	3010	3010	3010	3010	0
106	20241219	182900	50903425	3010	3010	3010	3010	0
107	20241219	182800	50903425	3010	3010	3010	3010	0
108	20241219	182700	50903425	3010	3010	3010	3010	0
109	20241219	182600	50903425	3010	3010	3010	3010	0
110	20241219	182500	50903425	3010	3010	3010	3010	0
111	20241219	182400	50903425	3010	3010	3010	3010	0
112	20241219	182300	50903425	3010	3010	3010	3010	0
113	20241219	182200	50903425	3010	3010	3010	3010	0
114	20241219	182100	50903425	3010	3010	3010	3010	0
115	20241219	182000	50903425	3010	3010	3010	3010	0
116	20241219	181900	50903425	3010	3010	3010	3010	0
117	20241219	181800	50903425	3010	3010	3010	3010	0
118	20241219	181700	50903425	3010	3010	3010	3010	0
119	20241219	181600	50903425	3010	3010	3010	3010	0
120	20241219	181500	50903425	3010	3010	3010	3010	0
121	20241219	181400	50903425	3010	3010	3010	3010	0
122	20241219	181300	50903425	3010	3010	3010	3010	103
123	20241219	181200	50903425	3010	3010	3010	3010	0
124	20241219	181100	50903425	3010	3010	3010	3010	0
125	20241219	181000	50903425	3010	3010	3010	3010	0
126	20241219	180900	50903425	3010	3010	3010	3010	0
127	20241219	180800	50903425	3010	3010	3010	3010	0
128	20241219	180700	50903425	3010	3010	3010	3010	0
129	20241219	180600	50903425	3010	3010	3010	3010	0
130	20241219	180500	50903425	3010	3010	3010	3010	0
131	20241219	180400	50903425	3010	3010	3010	3010	0
132	20241219	180300	50903425	3010	3010	3010	3010	0
133	20241219	180200	50903425	3010	3010	3010	3010	0
134	20241219	180100	50903425	3010	3010	3010	3010	0
135	20241219	180000	50903425	3010	3010	3010	3010	0
136	20241219	175900	50903425	3010	3010	3010	3010	0
137	20241219	175800	50903425	3010	3010	3010	3010	0
138	20241219	175700	50903425	3010	3010	3010	3010	0
139	20241219	175600	50903425	3010	3010	3010	3010	0
140	20241219	175500	50903425	3010	3010	3010	3010	0
141	20241219	175400	50903425	3010	3010	3010	3010	0
142	20241219	175300	50903425	3010	3010	3010	3010	0
143	20241219	175200	50903425	3010	3010	3010	3010	0
144	20241219	175100	50903425	3010	3010	3010	3010	0
145	20241219	175000	50903425	3010	3010	3010	3010	0
146	20241219	174900	50903425	3010	3010	3010	3010	0
147	20241219	174800	50903425	3010	3010	3010	3010	0
148	20241219	174700	50903425	3010	3010	3010	3010	0
149	20241219	174600	50903425	3010	3010	3010	3010	0
150	20241219	174500	50903425	3010	3010	3010	3010	0
151	20241219	174400	50903425	3010	3010	3010	3010	0
152	20241219	174300	50903425	3010	3010	3010	3010	103
153	20241219	174200	50903425	3010	3010	3010	3010	0
154	20241219	174100	50903425	3010	3010	3010	3010	0
155	20241219	174000	50903425	3010	3010	3010	3010	0
156	20241219	173900	50903425	3010	3010	3010	3010	0
157	20241219	173800	50903425	3010	3010	3010	3010	0
158	20241219	173700	50903425	3010	3010	3010	3010	0
159	20241219	173600	50903425	3010	3010	3010	3010	0
160	20241219	173500	50903425	3010	3010	3010	3010	0
161	20241219	173400	50903425	3010	3010	3010	3010	0
162	20241219	173300	50903425	3010	3010	3010	3010	0
163	20241219	173200	50903425	3010	3010	3010	3010	0
164	20241219	173100	50903425	3010	3010	3010	3010	0
165	20241219	173000	50903425	3010	3010	3010	3010	0
166	20241219	172900	50903425	3010	3010	3010	3010	0
167	20241219	172800	50903425	3010	3010	3010	3010	0
168	20241219	172700	50903425	3010	3010	3010	3010	0
169	20241219	172600	50903425	3010	3010	3010	3010	0
170	20241219	172500	50903425	3010	3010	3010	3010	0
171	20241219	172400	50903425	3010	3010	3010	3010	0
172	20241219	172300	50903425	3010	3010	3010	3010	0
173	20241219	172200	50903425	3010	3010	3010	3010	0
174	20241219	172100	50903425	3010	3010	3010	3010	0
175	20241219	172000	50903425	3010	3010	3010	3010	0
176	20241219	171900	50903425	3010	3010	3010	3010	0
177	20241219	171800	50903425	3010	3010	3010	3010	0
178	20241219	171700	50903425	3010	3010	3010	3010	0
179	20241219	171600	50903425	3010	3010	3010	3010	0
180	20241219	171500	50903425	3010	3010	3010	3010	0
181	20241219	171400	50903425	3010	3010	3010	3010	0
182	20241219	171300	50903425	3010	3010	3010	3010	103
183	20241219	171200	50903425	3010	3010	3010	3010	0
184	20241219	171100	50903425	3010	3010	3010	3010	0
185	20241219	171000	50903425	3010	3010	3010	3010	0
186	20241219	170900	50903425	3010	3010	3010	3010	0
187	20241219	170800	50903425	3010	3010	3010	3010	0
188	20241219	170700	50903425	3010	3010	3010	3010	0
189	20241219	170600	50903425	3010	3010	3010	3010	0
190	20241219	170500	50903425	3010	3010	3010	3010	0
191	20241219	170400	50903425	3010	3010	3010	3010	0
192	20241219	170300	50903425	3010	3010	3010	3010	0
193	20241219	170200	50903425	3010	3010	3010	3010	0
194	20241219	170100	50903425	3010	3010	3010	3010	0
195	20241219	170000	50903425	3010	3010	3010	3010	0
196	20241219	165900	50903425	3010	3010	3010	3010	0
197	20241219	165800	50903425	3010	3010	3010	3010	0
198	20241219	165700	50903425	3010	3010	3010	3010	0
199	20241219	165600	50903425	3010	3010	3010	3010	0
200	20241219	165500	50903425	3010	3010	3010	3010	0
201	20241219	165400	50903425	3010	3010	3010	3010	0
202	20241219	165300	50903425	3010	3010	3010	3010	0
203	20241219	165200	50903425	3010	3010	3010	3010	0
204	20241219	165100	50903425	3010	3010	3010	3010	0
205	20241219	165000	50903425	3010	3010	3010	3010	0
206	20241219	164900	50903425	3010	3010	3010	3010	0
207	20241219	164800	50903425	3010	3010	3010	3010	0
208	20241219	164700	50903425	3010	3010	3010	3010	0
209	20241219	164600	50903425	3010	3010	3010	3010	0
210	20241219	164500	50903425	3010	3010	3010	3010	0
211	20241219	164400	50903425	3010	3010	3010	3010	0
212	20241219	164300	50903425	3010	3010	3010	3010	103
213	20241219	164200	50903425	3010	3010	3010	3010	0
214	20241219	164100	50903425	3010	3010	3010	3010	0
215	20241219	164000	50903425	3010	3010	3010	3010	0
216	20241219	163900	50903425	3010	3010	3010	3010	0
217	20241219	163800	50903425	3010	3010	3010	3010	0
218	20241219	163700	50903425	3010	3010	3010	3010	0
219	20241219	163600	50903425	3010	3010	3010	3010	0
220	20241219	163500	50903425	3010	3010	3010	3010	0
221	20241219	163400	50903425	3010	3010	3010	3010	0
222	20241219	163300	50903425	3010	3010	3010	3010	0
223	20241219	163200	50903425	3010	3010	3010	3010	0
224	20241219	163100	50903425	3010	3010	3010	3010	0
225	20241219	163000	50903425	3010	3010	3010	3010	0
226	20241219	162900	50903425	3010	3010	3010	3010	0
227	20241219	162800	50903425	3010	3010	3010	3010	0
228	20241219	162700	50903425	3010	3010	3010	3010	0
229	20241219	162600	50903425	3010	3010	3010	3010	0
230	20241219	162500	50903425	3010	3010	3010	3010	0
231	20241219	162400	50903425	3010	3010	3010	3010	0
232	20241219	162300	50903425	3010	3010	3010	3010	0
233	20241219	162200	50903425	3010	3010	3010	3010	0
234	20241219	162100	50903425	3010	3010	3010	3010	0
235	20241219	162000	50903425	3010	3010	3010	3010	0
236	20241219	161900	50903425	3010	3010	3010	3010	0
237	20241219	161800	50903425	3010	3010	3010	3010	0
238	20241219	161700	50903425	3010	3010	3010	3010	0
239	20241219	161600	50903425	3010	3010	3010	3010	0
240	20241219	161500	50903425	3010	3010	3010	3010	0
241	20241219	161400	50903425	3010	3010	3010	3010	0
242	20241219	161300	50903425	3010	3010	3010	3010	103
243	20241219	161200	50903425	3010	3010	3010	3010	0
244	20241219	161100	50903425	3010	3010	3010	3010	0
245	20241219	161000	50903425	3010	3010	3010	3010	0
246	20241219	160900	50903425	3010	3010	3010	3010	0
247	20241219	160800	50903425	3010	3010	3010	3010	0
248	20241219	160700	50903425	3010	3010	3010	3010	0
249	20241219	160600	50903425	3010	3010	3010	3010	0
250	20241219	160500	50903425	3010	3010	3010	3010	0
251	20241219	160400	50903425	3010	3010	3010	3010	0
252	20241219	160300	50903425	3010	3010	3010	3010	0
253	20241219	160200	50903425	3010	3010	3010	3010	0
254	20241219	160100	50903425	3010	3010	3010	3010	0
255	20241219	160000	50903425	3010	3010	3010	3010	0
256	20241219	155900	50903425	3010	3010	3010	3010	0
257	20241219	155800	50903425	3010	3010	3010	3010	0
258	20241219	155700	50903425	3010	3010	3010	3010	0
259	20241219	155600	50903425	3010	3010	3010	3010	0
260	20241219	155500	50903425	3010	3010	3010	3010	0
261	20241219	155400	50903425	3010	3010	3010	3010	0
262	20241219	155300	50903425	3010	3010	3010	3010	0
263	20241219	155200	50903425	3010	3010	3010	3010	0
264	20241219	155100	50903425	3010	3010	3010	3010	0
265	20241219	155000	50903425	3010	3010	3010	3010	0
266	20241219	154900	50903425	3010	3010	3010	3010	0
267	20241219	154800	50903425	3010	3010	3010	3010	0
268	20241219	154700	50903425	3010	3010	3010	3010	0
269	20241219	154600	50903425	3010	3010	3010	3010	0
270	20241219	154500	50903425	3010	3010	3010	3010	0
271	20241219	154400	50903425	3010	3010	3010	3010	0
272	20241219	154300	50903425	3010	3010	3010	3010	103
273	20241219	154200	50903425	3010	3010	3010	3010	0
274	20241219	154100	50903425	3010	3010	3010	3010	0
275	20241219	154000	50903425	3010	3010	3010	3010	0
276	20241219	153900	50903425	3010	3010	3010	3010	0
277	20241219	153800	50903425	3010	3010	3010	3010	0
278	20241219	153700	50903425	3010	3010	3010	3010	0
279	20241219	153600	50903425	3010	3010	3010	3010	0
280	20241219	153500	50903425	3010	3010	3010	3010	0
281	20241219	153400	50903425	3010	3010	3010	3010	0
282	20241219	153300	50903425	3010	3010	3010	3010	0
283	20241219	153200	50903425	3010	3010	3010	3010	0
284	20241219	153100	50903425	3010	3010	3010	3010	0
285	20241219	153000	50903425	3010	3010	3010	3010	103
286	20241219	152900	50593395	3025	3025	3025	3025	0
287	20241219	152800	50593395	3025	3025	3025	3025	0
288	20241219	152700	50593395	3025	3025	3025	3025	0
289	20241219	152600	50593395	3025	3025	3025	3025	0
290	20241219	152500	50593395	3025	3025	3025	3025	0
291	20241219	152400	50593395	3025	3025	3025	3025	0
292	20241219	152300	50593395	3025	3025	3025	3025	0
293	20241219	152200	50593395	3025	3025	3025	3025	0
294	20241219	152100	50593395	3025	3025	3025	3025	0
295	20241219	152000	50593395	3025	3025	3025	3025	0
296	20241219	151900	50593395	3025	3010	3025	3010	603
297	20241219	151800	48773550	3010	3010	3010	3010	0
298	20241219	151700	48773550	3010	3010	3010	3010	0
299	20241219	151600	48773550	3010	3010	3010	3010	0
300	20241219	151500	48773550	3010	3010	3010	3010	0
301	20241219	151400	48773550	3010	3010	3010	3010	0
302	20241219	151300	48773550	3010	3010	3010	3010	0
303	20241219	151200	48773550	3010	3010	3010	3010	0
304	20241219	151100	48773550	3010	3010	3010	3010	2
305	20241219	151000	48767530	3010	3010	3010	3010	1
306	20241219	150900	48764520	3005	3005	3005	3005	0
307	20241219	150800	48764520	3005	3005	3005	3005	0
308	20241219	150700	48764520	3005	3005	3005	3005	0
309	20241219	150600	48764520	3005	3005	3005	3005	0
310	20241219	150500	48764520	3005	3005	3005	3005	0
311	20241219	150400	48764520	3005	3005	3005	3005	21
312	20241219	150300	48701415	3010	3010	3010	3010	3
313	20241219	150200	48692385	3015	3015	3015	3015	0
314	20241219	150100	48692385	3015	3015	3015	3015	2
315	20241219	150000	48686355	3020	3020	3020	3020	0
316	20241219	145900	48686355	3020	3020	3020	3020	0
317	20241219	145800	48686355	3020	3020	3020	3020	0
318	20241219	145700	48686355	3020	3020	3020	3020	0
319	20241219	145600	48686355	3020	3020	3020	3020	0
320	20241219	145500	48686355	3020	3020	3020	3020	0
321	20241219	145400	48686355	3020	3020	3020	3020	0
322	20241219	145300	48686355	3020	3020	3020	3020	0
323	20241219	145200	48686355	3020	3020	3020	3020	0
324	20241219	145100	48686355	3020	3020	3020	3020	0
325	20241219	145000	48686355	3020	3020	3020	3020	0
326	20241219	144900	48686355	3020	3020	3020	3020	0
327	20241219	144800	48686355	3020	3020	3020	3020	0
328	20241219	144700	48686355	3020	3020	3020	3020	0
329	20241219	144600	48686355	3020	3020	3020	3020	5
330	20241219	144500	48671255	3020	3020	3020	3020	0
331	20241219	144400	48671255	3020	3015	3020	3015	11
332	20241219	144300	48638085	3010	3010	3010	3010	7
333	20241219	144200	48617015	3005	3010	3010	3005	12
334	20241219	144100	48580920	3010	3010	3010	3010	0
335	20241219	144000	48580920	3010	3020	3020	3010	110
336	20241219	143900	48249720	3025	3025	3025	3025	0
337	20241219	143800	48249720	3025	3025	3025	3025	0
338	20241219	143700	48249720	3025	3025	3025	3025	0
339	20241219	143600	48249720	3025	3025	3025	3025	0
340	20241219	143500	48249720	3025	3025	3025	3025	0
341	20241219	143400	48249720	3025	3025	3025	3025	0
342	20241219	143300	48249720	3025	3025	3025	3025	0
343	20241219	143200	48249720	3025	3025	3025	3025	0
344	20241219	143100	48249720	3025	3025	3025	3025	0
345	20241219	143000	48249720	3025	3025	3025	3025	0
346	20241219	142900	48249720	3025	3025	3025	3025	0
347	20241219	142800	48249720	3025	3025	3025	3025	0
348	20241219	142700	48249720	3025	3025	3025	3025	0
349	20241219	142600	48249720	3025	3025	3025	3025	0
350	20241219	142500	48249720	3025	3025	3025	3025	0
351	20241219	142400	48249720	3025	3025	3025	3025	0
352	20241219	142300	48249720	3025	3025	3025	3025	0
353	20241219	142200	48249720	3025	3025	3025	3025	0
354	20241219	142100	48249720	3025	3025	3025	3025	0
355	20241219	142000	48249720	3025	3025	3025	3025	0
356	20241219	141900	48249720	3025	3025	3025	3025	0
357	20241219	141800	48249720	3025	3025	3025	3025	0
358	20241219	141700	48249720	3025	3025	3025	3025	0
359	20241219	141600	48249720	3025	3025	3025	3025	0
360	20241219	141500	48249720	3025	3025	3025	3025	0
361	20241219	141400	48249720	3025	3025	3025	3025	0
362	20241219	141300	48249720	3025	3025	3025	3025	0
363	20241219	141200	48249720	3025	3025	3025	3025	0
364	20241219	141100	48249720	3025	3025	3025	3025	0
365	20241219	141000	48249720	3025	3025	3025	3025	0
366	20241219	140900	48249720	3025	3025	3025	3025	0
367	20241219	140800	48249720	3025	3025	3025	3025	0
368	20241219	140700	48249720	3025	3025	3025	3025	0
369	20241219	140600	48249720	3025	3025	3025	3025	0
370	20241219	140500	48249720	3025	3025	3025	3025	0
371	20241219	140400	48249720	3025	2995	3025	2995	700
372	20241219	140300	46143245	3000	3000	3000	3000	0
373	20241219	140200	46143245	3000	3000	3000	3000	0
374	20241219	140100	46143245	3000	3000	3000	3000	0
375	20241219	140000	46143245	3000	3000	3000	3000	0
376	20241219	135900	46143245	3000	3000	3000	3000	0
377	20241219	135800	46143245	3000	3000	3000	3000	0
378	20241219	135700	46143245	3000	3000	3000	3000	0
379	20241219	135600	46143245	3000	3000	3000	3000	0
380	20241219	135500	46143245	3000	3000	3000	3000	0
381	20241219	135400	46143245	3000	3000	3000	3000	0
382	20241219	135300	46143245	3000	3000	3000	3000	200
383	20241219	135200	45543245	3000	3000	3000	3000	0
384	20241219	135100	45543245	3000	3000	3000	3000	0
385	20241219	135000	45543245	3000	3000	3000	3000	0
386	20241219	134900	45543245	3000	3000	3000	3000	0
387	20241219	134800	45543245	3000	3000	3000	3000	0
388	20241219	134700	45543245	3000	3000	3000	3000	0
389	20241219	134600	45543245	3000	3000	3000	3000	0
390	20241219	134500	45543245	3000	3000	3000	3000	0
391	20241219	134400	45543245	3000	3000	3000	3000	0
392	20241219	134300	45543245	3000	3000	3000	3000	0
393	20241219	134200	45543245	3000	3000	3000	3000	0
394	20241219	134100	45543245	3000	3000	3000	3000	0
395	20241219	134000	45543245	3000	3000	3000	3000	0
396	20241219	133900	45543245	3000	3000	3000	3000	100
397	20241219	133800	45243245	3000	3000	3000	3000	0
398	20241219	133700	45243245	3000	3000	3000	3000	0
399	20241219	133600	45243245	3000	3000	3000	3000	0
400	20241219	133500	45243245	3000	3000	3000	3000	633
401	20241219	133400	43344245	3005	3005	3005	3005	1
402	20241219	133300	43341240	3000	3000	3000	3000	367
403	20241219	133200	42240240	3000	3000	3000	3000	0
404	20241219	133100	42240240	3000	3000	3000	3000	0
405	20241219	133000	42240240	3000	3000	3000	3000	0
406	20241219	132900	42240240	3000	3000	3000	3000	1
407	20241219	132800	42237240	2985	2985	2985	2985	0
408	20241219	132700	42237240	2985	2985	2985	2985	428
409	20241219	132600	40959660	3000	3000	3000	3000	0
410	20241219	132500	40959660	3000	3000	3000	3000	0
411	20241219	132400	40959660	3000	3000	3000	3000	0
412	20241219	132300	40959660	3000	3000	3000	3000	0
413	20241219	132200	40959660	3000	3000	3000	3000	0
414	20241219	132100	40959660	3000	3000	3000	3000	0
415	20241219	132000	40959660	3000	3000	3000	3000	0
416	20241219	131900	40959660	3000	3000	3000	3000	0
417	20241219	131800	40959660	3000	3000	3000	3000	0
418	20241219	131700	40959660	3000	3000	3000	3000	0
419	20241219	131600	40959660	3000	3000	3000	3000	0
420	20241219	131500	40959660	3000	3000	3000	3000	0
421	20241219	131400	40959660	3000	3000	3000	3000	0
422	20241219	131300	40959660	3000	3000	3000	3000	0
423	20241219	131200	40959660	3000	3000	3000	3000	0
424	20241219	131100	40959660	3000	3000	3000	3000	0
425	20241219	131000	40959660	3000	3000	3000	3000	0
426	20241219	130900	40959660	3000	2980	3000	2980	94
427	20241219	130800	40679520	2980	2980	2980	2980	6
428	20241219	130700	40661640	2990	2990	2990	2990	0
429	20241219	130600	40661640	2990	2990	2990	2990	1
430	20241219	130500	40658650	3000	2995	3000	2995	10
431	20241219	130400	40628655	3000	3000	3000	3000	0
432	20241219	130300	40628655	3000	3000	3000	3000	0
433	20241219	130200	40628655	3000	3000	3000	3000	0
434	20241219	130100	40628655	3000	3000	3000	3000	0
435	20241219	130000	40628655	3000	3000	3000	3000	0
436	20241219	125900	40628655	3000	3000	3000	3000	0
437	20241219	125800	40628655	3000	3000	3000	3000	0
438	20241219	125700	40628655	3000	3000	3000	3000	0
439	20241219	125600	40628655	3000	3000	3000	3000	0
440	20241219	125500	40628655	3000	3000	3000	3000	0
441	20241219	125400	40628655	3000	3000	3000	3000	0
442	20241219	125300	40628655	3000	3000	3000	3000	0
443	20241219	125200	40628655	3000	3000	3000	3000	0
444	20241219	125100	40628655	3000	3000	3000	3000	30
445	20241219	125000	40538655	3000	3000	3000	3000	20
446	20241219	124900	40478655	3000	3000	3000	3000	0
447	20241219	124800	40478655	3000	3000	3000	3000	0
448	20241219	124700	40478655	3000	3000	3000	3000	0
449	20241219	124600	40478655	3000	3000	3000	3000	0
450	20241219	124500	40478655	3000	3000	3000	3000	0
451	20241219	124400	40478655	3000	3000	3000	3000	0
452	20241219	124300	40478655	3000	3000	3000	3000	0
453	20241219	124200	40478655	3000	3000	3000	3000	0
454	20241219	124100	40478655	3000	3000	3000	3000	0
455	20241219	124000	40478655	3000	3000	3000	3000	0
456	20241219	123900	40478655	3000	3000	3000	3000	0
457	20241219	123800	40478655	3000	3000	3000	3000	1
458	20241219	123700	40475655	2995	2995	2995	2995	209
459	20241219	123600	39849700	2995	2995	2995	2995	0
460	20241219	123500	39849700	2995	2995	2995	2995	0
461	20241219	123400	39849700	2995	2995	2995	2995	0
462	20241219	123300	39849700	2995	2995	2995	2995	0
463	20241219	123200	39849700	2995	2995	2995	2995	0
464	20241219	123100	39849700	2995	2995	2995	2995	0
465	20241219	123000	39849700	2995	2995	2995	2995	0
466	20241219	122900	39849700	2995	2995	2995	2995	0
467	20241219	122800	39849700	2995	2995	2995	2995	0
468	20241219	122700	39849700	2995	2995	2995	2995	0
469	20241219	122600	39849700	2995	2995	2995	2995	0
470	20241219	122500	39849700	2995	2995	2995	2995	0
471	20241219	122400	39849700	2995	2995	2995	2995	0
472	20241219	122300	39849700	2995	2995	2995	2995	0
473	20241219	122200	39849700	2995	2995	2995	2995	0
474	20241219	122100	39849700	2995	2995	2995	2995	0
475	20241219	122000	39849700	2995	2995	2995	2995	0
476	20241219	121900	39849700	2995	2995	2995	2995	0
477	20241219	121800	39849700	2995	2995	2995	2995	1
478	20241219	121700	39846705	2990	2990	2990	2990	0
479	20241219	121600	39846705	2990	2990	2990	2990	0
480	20241219	121500	39846705	2990	2990	2990	2990	0
481	20241219	121400	39846705	2990	2990	2990	2990	0
482	20241219	121300	39846705	2990	2990	2990	2990	0
483	20241219	121200	39846705	2990	2990	2990	2990	0
484	20241219	121100	39846705	2990	2990	2990	2990	100
485	20241219	121000	39547705	2995	2995	2995	2995	0
486	20241219	120900	39547705	2995	2995	2995	2995	0
487	20241219	120800	39547705	2995	2995	2995	2995	0
488	20241219	120700	39547705	2995	2995	2995	2995	0
489	20241219	120600	39547705	2995	2995	2995	2995	0
490	20241219	120500	39547705	2995	2995	2995	2995	0
491	20241219	120400	39547705	2995	2995	2995	2995	0
492	20241219	120300	39547705	2995	2995	2995	2995	0
493	20241219	120200	39547705	2995	2995	2995	2995	0
494	20241219	120100	39547705	2995	2995	2995	2995	0
495	20241219	120000	39547705	2995	2995	2995	2995	1
496	20241219	115900	39544710	2990	2990	2990	2990	0
497	20241219	115800	39544710	2990	2990	2990	2990	0
498	20241219	115700	39544710	2990	2990	2990	2990	100
499	20241219	115600	39245710	2990	2990	2990	2990	0
500	20241219	115500	39245710	2990	2990	2990	2990	5
501	20241219	115400	39230760	2990	2990	2990	2990	0
502	20241219	115300	39230760	2990	2990	2990	2990	0
503	20241219	115200	39230760	2990	2990	2990	2990	0
504	20241219	115100	39230760	2990	2990	2990	2990	0
505	20241219	115000	39230760	2990	2990	2990	2990	0
506	20241219	114900	39230760	2990	2990	2990	2990	0
507	20241219	114800	39230760	2990	2990	2990	2990	0
508	20241219	114700	39230760	2990	2990	2990	2990	0
509	20241219	114600	39230760	2990	2990	2990	2990	0
510	20241219	114500	39230760	2990	2990	2990	2990	0
511	20241219	114400	39230760	2990	2990	2990	2990	1
512	20241219	114300	39227770	2960	2960	2960	2960	0
513	20241219	114200	39227770	2960	2975	2975	2960	749
514	20241219	114100	37002175	2985	2985	2985	2985	0
515	20241219	114000	37002175	2985	2985	2985	2985	0
516	20241219	113900	37002175	2985	2985	2985	2985	0
517	20241219	113800	37002175	2985	2985	2985	2985	10
518	20241219	113700	36972325	2985	2985	2985	2985	0
519	20241219	113600	36972325	2985	2985	2985	2985	0
520	20241219	113500	36972325	2985	2985	2985	2985	10
521	20241219	113400	36942475	2985	2985	2985	2985	0
522	20241219	113300	36942475	2985	2985	2985	2985	0
523	20241219	113200	36942475	2985	2985	2985	2985	0
524	20241219	113100	36942475	2985	2985	2985	2985	0
525	20241219	113000	36942475	2985	2985	2985	2985	0
526	20241219	112900	36942475	2985	2985	2985	2985	0
527	20241219	112800	36942475	2985	2985	2985	2985	677
528	20241219	112700	34921630	2985	2985	2985	2985	0
529	20241219	112600	34921630	2985	2985	2985	2985	0
530	20241219	112500	34921630	2985	2985	2985	2985	1
531	20241219	112400	34918645	2985	2985	2985	2985	1
532	20241219	112300	34915660	2985	2985	2985	2985	50
533	20241219	112200	34766410	2985	2985	2985	2985	0
534	20241219	112100	34766410	2985	2985	2985	2985	0
535	20241219	112000	34766410	2985	2990	2990	2985	4281
536	20241219	111900	21984985	2995	2995	2995	2995	0
537	20241219	111800	21984985	2995	2995	2995	2995	0
538	20241219	111700	21984985	2995	2995	2995	2995	0
539	20241219	111600	21984985	2995	2995	2995	2995	1
540	20241219	111500	21981990	2995	2995	2995	2995	0
541	20241219	111400	21981990	2995	2995	2995	2995	50
542	20241219	111300	21832240	2995	2995	2995	2995	0
543	20241219	111200	21832240	2995	2995	2995	2995	0
544	20241219	111100	21832240	2995	2995	2995	2995	0
545	20241219	111000	21832240	2995	2995	2995	2995	0
546	20241219	110900	21832240	2995	2995	2995	2995	0
547	20241219	110800	21832240	2995	2995	2995	2995	0
548	20241219	110700	21832240	2995	2995	2995	2995	0
549	20241219	110600	21832240	2995	2995	2995	2995	0
550	20241219	110500	21832240	2995	2995	2995	2995	0
551	20241219	110400	21832240	2995	2995	2995	2995	0
552	20241219	110300	21832240	2995	2995	2995	2995	0
553	20241219	110200	21832240	2995	2995	2995	2995	0
554	20241219	110100	21832240	2995	2995	2995	2995	0
555	20241219	110000	21832240	2995	2995	2995	2995	0
556	20241219	105900	21832240	2995	2995	2995	2995	0
557	20241219	105800	21832240	2995	2995	2995	2995	0
558	20241219	105700	21832240	2995	2995	2995	2995	0
559	20241219	105600	21832240	2995	2995	2995	2995	0
560	20241219	105500	21832240	2995	2995	2995	2995	180
561	20241219	105400	21293140	2995	2990	2995	2990	1747
562	20241219	105300	16068480	2990	2990	2990	2990	0
563	20241219	105200	16068480	2990	2990	2990	2990	0
564	20241219	105100	16068480	2990	2990	2990	2990	0
565	20241219	105000	16068480	2990	2990	2990	2990	0
566	20241219	104900	16068480	2990	2990	2990	2990	0
567	20241219	104800	16068480	2990	2990	2990	2990	0
568	20241219	104700	16068480	2990	2990	2990	2990	0
569	20241219	104600	16068480	2990	2990	2990	2990	25
570	20241219	104500	15993730	2990	2990	2990	2990	0
571	20241219	104400	15993730	2990	2990	2990	2990	1
572	20241219	104300	15990740	2990	2985	2990	2985	259
573	20241219	104200	15217605	2985	2985	2985	2985	0
574	20241219	104100	15217605	2985	2985	2985	2985	0
575	20241219	104000	15217605	2985	2985	2985	2985	0
576	20241219	103900	15217605	2985	2985	2985	2985	0
577	20241219	103800	15217605	2985	2985	2985	2985	0
578	20241219	103700	15217605	2985	2985	2985	2985	0
579	20241219	103600	15217605	2985	2985	2985	2985	0
580	20241219	103500	15217605	2985	2985	2985	2985	0
581	20241219	103400	15217605	2985	2985	2985	2985	20
582	20241219	103300	15157905	2990	2985	2990	2985	2
583	20241219	103200	15151930	2955	2955	2955	2955	2107
584	20241219	103100	8925745	2955	2960	2960	2955	85
585	20241219	103000	8674340	2965	2975	2975	2965	260
586	20241219	102900	7902935	2980	2980	2980	2980	6
587	20241219	102800	7885055	2990	2985	2990	2985	11
588	20241219	102700	7852215	2980	2980	2980	2980	26
589	20241219	102600	7774735	2985	2985	2985	2985	0
590	20241219	102500	7774735	2985	2985	2985	2985	0
591	20241219	102400	7774735	2985	2990	2990	2985	96
592	20241219	102300	7487705	2990	2990	2990	2990	0
593	20241219	102200	7487705	2990	2990	2990	2990	1
594	20241219	102100	7484715	2995	3000	3000	2995	377
595	20241219	102000	6353825	3005	3005	3005	3005	0
596	20241219	101900	6353825	3005	3005	3005	3005	10
597	20241219	101800	6323775	3005	3005	3005	3005	0
598	20241219	101700	6323775	3005	3005	3005	3005	0
599	20241219	101600	6323775	3005	3005	3005	3005	2
600	20241219	101500	6317765	3000	3000	3000	3000	0
601	20241219	101400	6317765	3000	3005	3005	3000	842
602	20241219	101300	3790255	3025	3025	3025	3025	0
603	20241219	101200	3790255	3025	3025	3025	3025	0
604	20241219	101100	3790255	3025	3025	3025	3025	0
605	20241219	101000	3790255	3025	3025	3025	3025	0
606	20241219	100900	3790255	3025	3025	3025	3025	0
607	20241219	100800	3790255	3025	3025	3025	3025	0
608	20241219	100700	3790255	3025	3025	3025	3025	0
609	20241219	100600	3790255	3025	3025	3025	3025	0
610	20241219	100500	3790255	3025	3025	3025	3025	0
611	20241219	100400	3790255	3025	3025	3025	3025	0
612	20241219	100300	3790255	3025	3025	3025	3025	0
613	20241219	100200	3790255	3025	3025	3025	3025	0
614	20241219	100100	3790255	3025	3025	3025	3025	0
615	20241219	100000	3790255	3025	3025	3025	3025	1
616	20241219	095900	3787230	3000	3000	3000	3000	246
617	20241219	095800	3049230	3005	3010	3010	3005	47
618	20241219	095700	2907975	3010	3010	3010	3010	16
619	20241219	095600	2859815	3010	3010	3010	3010	20
620	20241219	095500	2799615	3010	3010	3010	3010	0
621	20241219	095400	2799615	3010	3010	3010	3010	0
622	20241219	095300	2799615	3010	3010	3010	3010	0
623	20241219	095200	2799615	3010	3010	3010	3010	0
624	20241219	095100	2799615	3010	3010	3010	3010	0
625	20241219	095000	2799615	3010	3010	3010	3010	20
626	20241219	094900	2739415	3015	3010	3015	3010	21
627	20241219	094800	2676200	3010	3010	3010	3010	1
628	20241219	094700	2673190	3010	3010	3010	3010	3
629	20241219	094600	2664160	3025	3025	3025	3025	0
630	20241219	094500	2664160	3025	3015	3025	3015	8
631	20241219	094400	2640030	3015	3015	3015	3015	13
632	20241219	094300	2600835	3015	3015	3015	3015	2
633	20241219	094200	2594805	3005	3005	3005	3005	0
634	20241219	094100	2594805	3005	3005	3005	3005	0
635	20241219	094000	2594805	3005	3005	3005	3005	0
636	20241219	093900	2594805	3005	3005	3005	3005	0
637	20241219	093800	2594805	3005	3005	3005	3005	0
638	20241219	093700	2594805	3005	3005	3005	3005	0
639	20241219	093600	2594805	3005	3005	3005	3005	0
640	20241219	093500	2594805	3005	3005	3005	3005	7
641	20241219	093400	2573770	3005	3010	3010	3005	22
642	20241219	093300	2507555	3010	3010	3010	3010	0
643	20241219	093200	2507555	3010	3010	3010	3010	24
644	20241219	093100	2435315	3025	3025	3025	3025	0
645	20241219	093000	2435315	3025	3025	3025	3025	0
646	20241219	092900	2435315	3025	3025	3025	3025	0
647	20241219	092800	2435315	3025	3025	3025	3025	0
648	20241219	092700	2435315	3025	3025	3025	3025	0
649	20241219	092600	2435315	3025	3025	3025	3025	0
650	20241219	092500	2435315	3025	3025	3025	3025	0
651	20241219	092400	2435315	3025	3025	3025	3025	0
652	20241219	092300	2435315	3025	3025	3025	3025	10
653	20241219	092200	2405065	3030	3030	3030	3030	0
654	20241219	092100	2405065	3030	3030	3030	3030	0
655	20241219	092000	2405065	3030	3030	3030	3030	0
656	20241219	091900	2405065	3030	3030	3030	3030	0
657	20241219	091800	2405065	3030	3030	3030	3030	0
658	20241219	091700	2405065	3030	3030	3030	3030	1
659	20241219	091600	2402035	3020	3020	3020	3020	0
660	20241219	091500	2402035	3020	3020	3020	3020	2
661	20241219	091400	2395995	3000	3000	3000	3000	0
662	20241219	091300	2395995	3000	3000	3000	3000	23
663	20241219	091200	2326995	3000	3000	3000	3000	26
664	20241219	091100	2248995	3000	3000	3000	3000	1
665	20241219	091000	2245995	3020	3020	3020	3020	1
666	20241219	090900	2242975	3000	3000	3000	3000	200
667	20241219	090800	1642975	3020	3025	3025	3005	42
668	20241219	090700	1516350	3025	3025	3025	3025	22
669	20241219	090600	1449800	3025	3020	3025	3020	2
670	20241219	090500	1443755	3000	3000	3000	3000	0
671	20241219	090400	1443755	3000	3000	3000	3000	0
672	20241219	090300	1443755	3000	3000	3000	3000	0
673	20241219	090200	1443755	3000	3000	3000	3000	0
674	20241219	090100	1443755	3000	3005	3025	3000	24
675	20241219	090000	1371725	3025	3015	3025	3010	455