KissMeData/035810/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191900	205606320	2965	2965	2965	2965	841
3	20241219	191800	205606320	2965	2965	2965	2965	0
4	20241219	191700	205606320	2965	2965	2965	2965	0
5	20241219	191600	205606320	2965	2965	2965	2965	0
6	20241219	191500	205606320	2965	2965	2965	2965	0
7	20241219	191400	205606320	2965	2965	2965	2965	0
8	20241219	191300	205606320	2965	2965	2965	2965	0
9	20241219	191200	205606320	2965	2965	2965	2965	0
10	20241219	191100	205606320	2965	2965	2965	2965	0
11	20241219	191000	205606320	2965	2965	2965	2965	0
12	20241219	190900	205606320	2965	2965	2965	2965	0
13	20241219	190800	205606320	2965	2965	2965	2965	0
14	20241219	190700	205606320	2965	2965	2965	2965	0
15	20241219	190600	205606320	2965	2965	2965	2965	0
16	20241219	190500	205606320	2965	2965	2965	2965	0
17	20241219	190400	205606320	2965	2965	2965	2965	0
18	20241219	190300	205606320	2965	2965	2965	2965	0
19	20241219	190200	205606320	2965	2965	2965	2965	0
20	20241219	190100	205606320	2965	2965	2965	2965	0
21	20241219	190000	205606320	2965	2965	2965	2965	0
22	20241219	185900	205606320	2965	2965	2965	2965	0
23	20241219	185800	205606320	2965	2965	2965	2965	0
24	20241219	185700	205606320	2965	2965	2965	2965	0
25	20241219	185600	205606320	2965	2965	2965	2965	0
26	20241219	185500	205606320	2965	2965	2965	2965	0
27	20241219	185400	205606320	2965	2965	2965	2965	0
28	20241219	185300	205606320	2965	2965	2965	2965	0
29	20241219	185200	205606320	2965	2965	2965	2965	0
30	20241219	185100	205606320	2965	2965	2965	2965	0
31	20241219	185000	205606320	2965	2965	2965	2965	0
32	20241219	184900	205606320	2965	2965	2965	2965	841
33	20241219	184800	205606320	2965	2965	2965	2965	0
34	20241219	184700	205606320	2965	2965	2965	2965	0
35	20241219	184600	205606320	2965	2965	2965	2965	0
36	20241219	184500	205606320	2965	2965	2965	2965	0
37	20241219	184400	205606320	2965	2965	2965	2965	0
38	20241219	184300	205606320	2965	2965	2965	2965	0
39	20241219	184200	205606320	2965	2965	2965	2965	0
40	20241219	184100	205606320	2965	2965	2965	2965	0
41	20241219	184000	205606320	2965	2965	2965	2965	0
42	20241219	183900	205606320	2965	2965	2965	2965	0
43	20241219	183800	205606320	2965	2965	2965	2965	0
44	20241219	183700	205606320	2965	2965	2965	2965	0
45	20241219	183600	205606320	2965	2965	2965	2965	0
46	20241219	183500	205606320	2965	2965	2965	2965	0
47	20241219	183400	205606320	2965	2965	2965	2965	0
48	20241219	183300	205606320	2965	2965	2965	2965	0
49	20241219	183200	205606320	2965	2965	2965	2965	0
50	20241219	183100	205606320	2965	2965	2965	2965	0
51	20241219	183000	205606320	2965	2965	2965	2965	0
52	20241219	182900	205606320	2965	2965	2965	2965	0
53	20241219	182800	205606320	2965	2965	2965	2965	0
54	20241219	182700	205606320	2965	2965	2965	2965	0
55	20241219	182600	205606320	2965	2965	2965	2965	0
56	20241219	182500	205606320	2965	2965	2965	2965	0
57	20241219	182400	205606320	2965	2965	2965	2965	0
58	20241219	182300	205606320	2965	2965	2965	2965	0
59	20241219	182200	205606320	2965	2965	2965	2965	0
60	20241219	182100	205606320	2965	2965	2965	2965	0
61	20241219	182000	205606320	2965	2965	2965	2965	0
62	20241219	181900	205606320	2965	2965	2965	2965	841
63	20241219	181800	205606320	2965	2965	2965	2965	0
64	20241219	181700	205606320	2965	2965	2965	2965	0
65	20241219	181600	205606320	2965	2965	2965	2965	0
66	20241219	181500	205606320	2965	2965	2965	2965	0
67	20241219	181400	205606320	2965	2965	2965	2965	0
68	20241219	181300	205606320	2965	2965	2965	2965	0
69	20241219	181200	205606320	2965	2965	2965	2965	0
70	20241219	181100	205606320	2965	2965	2965	2965	0
71	20241219	181000	205606320	2965	2965	2965	2965	0
72	20241219	180900	205606320	2965	2965	2965	2965	0
73	20241219	180800	205606320	2965	2965	2965	2965	0
74	20241219	180700	205606320	2965	2965	2965	2965	0
75	20241219	180600	205606320	2965	2965	2965	2965	0
76	20241219	180500	205606320	2965	2965	2965	2965	0
77	20241219	180400	205606320	2965	2965	2965	2965	0
78	20241219	180300	205606320	2965	2965	2965	2965	0
79	20241219	180200	205606320	2965	2965	2965	2965	0
80	20241219	180100	205606320	2965	2965	2965	2965	0
81	20241219	180000	205606320	2965	2965	2965	2965	0
82	20241219	175900	205606320	2965	2965	2965	2965	0
83	20241219	175800	205606320	2965	2965	2965	2965	0
84	20241219	175700	205606320	2965	2965	2965	2965	0
85	20241219	175600	205606320	2965	2965	2965	2965	0
86	20241219	175500	205606320	2965	2965	2965	2965	0
87	20241219	175400	205606320	2965	2965	2965	2965	0
88	20241219	175300	205606320	2965	2965	2965	2965	0
89	20241219	175200	205606320	2965	2965	2965	2965	0
90	20241219	175100	205606320	2965	2965	2965	2965	0
91	20241219	175000	205606320	2965	2965	2965	2965	0
92	20241219	174900	205606320	2965	2965	2965	2965	841
93	20241219	174800	205606320	2965	2965	2965	2965	0
94	20241219	174700	205606320	2965	2965	2965	2965	0
95	20241219	174600	205606320	2965	2965	2965	2965	0
96	20241219	174500	205606320	2965	2965	2965	2965	0
97	20241219	174400	205606320	2965	2965	2965	2965	0
98	20241219	174300	205606320	2965	2965	2965	2965	0
99	20241219	174200	205606320	2965	2965	2965	2965	0
100	20241219	174100	205606320	2965	2965	2965	2965	0
101	20241219	174000	205606320	2965	2965	2965	2965	0
102	20241219	173900	205606320	2965	2965	2965	2965	0
103	20241219	173800	205606320	2965	2965	2965	2965	0
104	20241219	173700	205606320	2965	2965	2965	2965	0
105	20241219	173600	205606320	2965	2965	2965	2965	0
106	20241219	173500	205606320	2965	2965	2965	2965	0
107	20241219	173400	205606320	2965	2965	2965	2965	0
108	20241219	173300	205606320	2965	2965	2965	2965	0
109	20241219	173200	205606320	2965	2965	2965	2965	0
110	20241219	173100	205606320	2965	2965	2965	2965	0
111	20241219	173000	205606320	2965	2965	2965	2965	0
112	20241219	172900	205606320	2965	2965	2965	2965	0
113	20241219	172800	205606320	2965	2965	2965	2965	0
114	20241219	172700	205606320	2965	2965	2965	2965	0
115	20241219	172600	205606320	2965	2965	2965	2965	0
116	20241219	172500	205606320	2965	2965	2965	2965	0
117	20241219	172400	205606320	2965	2965	2965	2965	0
118	20241219	172300	205606320	2965	2965	2965	2965	0
119	20241219	172200	205606320	2965	2965	2965	2965	0
120	20241219	172100	205606320	2965	2965	2965	2965	0
121	20241219	172000	205606320	2965	2965	2965	2965	0
122	20241219	171900	205606320	2965	2965	2965	2965	841
123	20241219	171800	205606320	2965	2965	2965	2965	0
124	20241219	171700	205606320	2965	2965	2965	2965	0
125	20241219	171600	205606320	2965	2965	2965	2965	0
126	20241219	171500	205606320	2965	2965	2965	2965	0
127	20241219	171400	205606320	2965	2965	2965	2965	0
128	20241219	171300	205606320	2965	2965	2965	2965	0
129	20241219	171200	205606320	2965	2965	2965	2965	0
130	20241219	171100	205606320	2965	2965	2965	2965	0
131	20241219	171000	205606320	2965	2965	2965	2965	0
132	20241219	170900	205606320	2965	2965	2965	2965	0
133	20241219	170800	205606320	2965	2965	2965	2965	0
134	20241219	170700	205606320	2965	2965	2965	2965	0
135	20241219	170600	205606320	2965	2965	2965	2965	0
136	20241219	170500	205606320	2965	2965	2965	2965	0
137	20241219	170400	205606320	2965	2965	2965	2965	0
138	20241219	170300	205606320	2965	2965	2965	2965	0
139	20241219	170200	205606320	2965	2965	2965	2965	0
140	20241219	170100	205606320	2965	2965	2965	2965	0
141	20241219	170000	205606320	2965	2965	2965	2965	0
142	20241219	165900	205606320	2965	2965	2965	2965	0
143	20241219	165800	205606320	2965	2965	2965	2965	0
144	20241219	165700	205606320	2965	2965	2965	2965	0
145	20241219	165600	205606320	2965	2965	2965	2965	0
146	20241219	165500	205606320	2965	2965	2965	2965	0
147	20241219	165400	205606320	2965	2965	2965	2965	0
148	20241219	165300	205606320	2965	2965	2965	2965	0
149	20241219	165200	205606320	2965	2965	2965	2965	0
150	20241219	165100	205606320	2965	2965	2965	2965	0
151	20241219	165000	205606320	2965	2965	2965	2965	0
152	20241219	164900	205606320	2965	2965	2965	2965	841
153	20241219	164800	205606320	2965	2965	2965	2965	0
154	20241219	164700	205606320	2965	2965	2965	2965	0
155	20241219	164600	205606320	2965	2965	2965	2965	0
156	20241219	164500	205606320	2965	2965	2965	2965	0
157	20241219	164400	205606320	2965	2965	2965	2965	0
158	20241219	164300	205606320	2965	2965	2965	2965	0
159	20241219	164200	205606320	2965	2965	2965	2965	0
160	20241219	164100	205606320	2965	2965	2965	2965	0
161	20241219	164000	205606320	2965	2965	2965	2965	0
162	20241219	163900	205606320	2965	2965	2965	2965	0
163	20241219	163800	205606320	2965	2965	2965	2965	0
164	20241219	163700	205606320	2965	2965	2965	2965	0
165	20241219	163600	205606320	2965	2965	2965	2965	0
166	20241219	163500	205606320	2965	2965	2965	2965	0
167	20241219	163400	205606320	2965	2965	2965	2965	0
168	20241219	163300	205606320	2965	2965	2965	2965	0
169	20241219	163200	205606320	2965	2965	2965	2965	0
170	20241219	163100	205606320	2965	2965	2965	2965	0
171	20241219	163000	205606320	2965	2965	2965	2965	0
172	20241219	162900	205606320	2965	2965	2965	2965	0
173	20241219	162800	205606320	2965	2965	2965	2965	0
174	20241219	162700	205606320	2965	2965	2965	2965	0
175	20241219	162600	205606320	2965	2965	2965	2965	0
176	20241219	162500	205606320	2965	2965	2965	2965	0
177	20241219	162400	205606320	2965	2965	2965	2965	0
178	20241219	162300	205606320	2965	2965	2965	2965	0
179	20241219	162200	205606320	2965	2965	2965	2965	0
180	20241219	162100	205606320	2965	2965	2965	2965	0
181	20241219	162000	205606320	2965	2965	2965	2965	0
182	20241219	161900	205606320	2965	2965	2965	2965	841
183	20241219	161800	205606320	2965	2965	2965	2965	0
184	20241219	161700	205606320	2965	2965	2965	2965	0
185	20241219	161600	205606320	2965	2965	2965	2965	0
186	20241219	161500	205606320	2965	2965	2965	2965	0
187	20241219	161400	205606320	2965	2965	2965	2965	0
188	20241219	161300	205606320	2965	2965	2965	2965	0
189	20241219	161200	205606320	2965	2965	2965	2965	0
190	20241219	161100	205606320	2965	2965	2965	2965	0
191	20241219	161000	205606320	2965	2965	2965	2965	0
192	20241219	160900	205606320	2965	2965	2965	2965	0
193	20241219	160800	205606320	2965	2965	2965	2965	0
194	20241219	160700	205606320	2965	2965	2965	2965	0
195	20241219	160600	205606320	2965	2965	2965	2965	0
196	20241219	160500	205606320	2965	2965	2965	2965	0
197	20241219	160400	205606320	2965	2965	2965	2965	0
198	20241219	160300	205606320	2965	2965	2965	2965	0
199	20241219	160200	205606320	2965	2965	2965	2965	0
200	20241219	160100	205606320	2965	2965	2965	2965	0
201	20241219	160000	205606320	2965	2965	2965	2965	0
202	20241219	155900	205606320	2965	2965	2965	2965	0
203	20241219	155800	205606320	2965	2965	2965	2965	0
204	20241219	155700	205606320	2965	2965	2965	2965	0
205	20241219	155600	205606320	2965	2965	2965	2965	0
206	20241219	155500	205606320	2965	2965	2965	2965	0
207	20241219	155400	205606320	2965	2965	2965	2965	0
208	20241219	155300	205606320	2965	2965	2965	2965	0
209	20241219	155200	205606320	2965	2965	2965	2965	0
210	20241219	155100	205606320	2965	2965	2965	2965	0
211	20241219	155000	205606320	2965	2965	2965	2965	0
212	20241219	154900	205606320	2965	2965	2965	2965	841
213	20241219	154800	205606320	2965	2965	2965	2965	0
214	20241219	154700	205606320	2965	2965	2965	2965	0
215	20241219	154600	205606320	2965	2965	2965	2965	0
216	20241219	154500	205606320	2965	2965	2965	2965	0
217	20241219	154400	205606320	2965	2965	2965	2965	0
218	20241219	154300	205606320	2965	2965	2965	2965	0
219	20241219	154200	205606320	2965	2965	2965	2965	0
220	20241219	154100	205606320	2965	2965	2965	2965	0
221	20241219	154000	205606320	2965	2965	2965	2965	0
222	20241219	153900	205606320	2965	2965	2965	2965	0
223	20241219	153800	205606320	2965	2965	2965	2965	0
224	20241219	153700	205606320	2965	2965	2965	2965	0
225	20241219	153600	205606320	2965	2965	2965	2965	0
226	20241219	153500	205606320	2965	2965	2965	2965	0
227	20241219	153400	205606320	2965	2965	2965	2965	0
228	20241219	153300	205606320	2965	2965	2965	2965	0
229	20241219	153200	205606320	2965	2965	2965	2965	0
230	20241219	153100	205606320	2965	2965	2965	2965	0
231	20241219	153000	205606320	2965	2965	2965	2965	841
232	20241219	152900	203112755	2975	2975	2975	2975	0
233	20241219	152800	203112755	2975	2975	2975	2975	0
234	20241219	152700	203112755	2975	2975	2975	2975	0
235	20241219	152600	203112755	2975	2975	2975	2975	0
236	20241219	152500	203112755	2975	2975	2975	2975	0
237	20241219	152400	203112755	2975	2975	2975	2975	0
238	20241219	152300	203112755	2975	2975	2975	2975	0
239	20241219	152200	203112755	2975	2975	2975	2975	0
240	20241219	152100	203112755	2975	2975	2975	2975	0
241	20241219	152000	203112755	2975	2975	2975	2975	0
242	20241219	151900	203112755	2975	2975	2975	2975	0
243	20241219	151800	203112755	2975	2965	2975	2960	929
244	20241219	151700	200362775	2975	2965	2975	2965	19
245	20241219	151600	200306430	2975	2965	2975	2965	517
246	20241219	151500	198773515	2975	2975	2975	2975	0
247	20241219	151400	198773515	2975	2965	2975	2965	173
248	20241219	151300	198260560	2975	2975	2975	2975	0
249	20241219	151200	198260560	2975	2965	2975	2965	168
250	20241219	151100	197762410	2965	2970	2975	2965	67
251	20241219	151000	197563695	2975	2975	2975	2975	1
252	20241219	150900	197560720	2980	2970	2980	2970	514
253	20241219	150800	196029100	2970	2970	2970	2970	0
254	20241219	150700	196029100	2970	2970	2980	2970	15
255	20241219	150600	195984540	2980	2980	2980	2980	0
256	20241219	150500	195984540	2980	2970	2980	2970	34
257	20241219	150400	195883550	2970	2970	2970	2970	0
258	20241219	150300	195883550	2970	2970	2970	2970	2
259	20241219	150200	195877610	2965	2965	2965	2965	29
260	20241219	150100	195791625	2970	2970	2970	2970	8
261	20241219	150000	195767865	2970	2970	2970	2970	0
262	20241219	145900	195767865	2970	2970	2970	2970	3
263	20241219	145800	195758955	2970	2970	2970	2970	0
264	20241219	145700	195758955	2970	2970	2970	2970	0
265	20241219	145600	195758955	2970	2970	2970	2970	0
266	20241219	145500	195758955	2970	2970	2970	2970	0
267	20241219	145400	195758955	2970	2970	2970	2970	1
268	20241219	145300	195755985	2970	2970	2970	2970	0
269	20241219	145200	195755985	2970	2970	2970	2970	0
270	20241219	145100	195755985	2970	2970	2970	2970	3
271	20241219	145000	195747075	2970	2970	2970	2970	0
272	20241219	144900	195747075	2970	2960	2970	2960	138
273	20241219	144800	195338585	2970	2970	2970	2970	0
274	20241219	144700	195338585	2970	2970	2970	2970	0
275	20241219	144600	195338585	2970	2960	2970	2960	774
276	20241219	144500	193047535	2970	2970	2970	2970	0
277	20241219	144400	193047535	2970	2965	2970	2960	3003
278	20241219	144300	184156575	2970	2970	2970	2970	0
279	20241219	144200	184156575	2970	2970	2970	2970	0
280	20241219	144100	184156575	2970	2970	2970	2970	0
281	20241219	144000	184156575	2970	2965	2970	2965	16
282	20241219	143900	184109085	2970	2970	2970	2970	8
283	20241219	143800	184085325	2970	2980	2980	2970	959
284	20241219	143700	181237085	2970	2975	2980	2970	307
285	20241219	143600	180325255	2975	2975	2975	2975	0
286	20241219	143500	180325255	2975	2975	2975	2975	0
287	20241219	143400	180325255	2975	2975	2975	2975	0
288	20241219	143300	180325255	2975	2980	2980	2975	3
289	20241219	143200	180316325	2970	2980	2980	2970	2069
290	20241219	143100	174170705	2975	2975	2975	2975	129
291	20241219	143000	173786930	2980	2980	2980	2980	0
292	20241219	142900	173786930	2980	2980	2980	2980	1
293	20241219	142800	173783950	2975	2975	2975	2975	357
294	20241219	142700	172721875	2980	2975	2980	2975	25
295	20241219	142600	172647495	2980	2980	2980	2980	1
296	20241219	142500	172644515	2975	2975	2975	2975	300
297	20241219	142400	171752015	2975	2975	2975	2975	0
298	20241219	142300	171752015	2975	2975	2975	2975	99
299	20241219	142200	171457490	2975	2975	2975	2975	0
300	20241219	142100	171457490	2975	2975	2975	2975	0
301	20241219	142000	171457490	2975	2975	2975	2975	0
302	20241219	141900	171457490	2975	2975	2975	2975	30
303	20241219	141800	171368240	2980	2980	2980	2980	0
304	20241219	141700	171368240	2980	2975	2980	2975	21
305	20241219	141600	171305760	2980	2980	2980	2980	0
306	20241219	141500	171305760	2980	2980	2980	2980	0
307	20241219	141400	171305760	2980	2980	2980	2980	0
308	20241219	141300	171305760	2980	2980	2980	2980	0
309	20241219	141200	171305760	2980	2980	2980	2980	40
310	20241219	141100	171186560	2980	2975	2980	2975	31
311	20241219	141000	171094330	2975	2980	2980	2975	13
312	20241219	140900	171055645	2975	2975	2975	2975	243
313	20241219	140800	170332720	2975	2975	2975	2975	200
314	20241219	140700	169737720	2975	2975	2975	2975	0
315	20241219	140600	169737720	2975	2975	2975	2975	0
316	20241219	140500	169737720	2975	2975	2975	2975	0
317	20241219	140400	169737720	2975	2975	2975	2975	0
318	20241219	140300	169737720	2975	2975	2975	2975	1
319	20241219	140200	169734745	2970	2970	2970	2970	261
320	20241219	140100	168959575	2970	2970	2970	2970	0
321	20241219	140000	168959575	2970	2970	2970	2970	0
322	20241219	135900	168959575	2970	2970	2970	2970	0
323	20241219	135800	168959575	2970	2970	2970	2970	0
324	20241219	135700	168959575	2970	2970	2970	2970	1
325	20241219	135600	168956605	2965	2965	2965	2965	4
326	20241219	135500	168944745	2970	2970	2970	2970	0
327	20241219	135400	168944745	2970	2970	2970	2970	0
328	20241219	135300	168944745	2970	2970	2970	2970	0
329	20241219	135200	168944745	2970	2970	2970	2970	0
330	20241219	135100	168944745	2970	2970	2970	2970	0
331	20241219	135000	168944745	2970	2970	2970	2970	0
332	20241219	134900	168944745	2970	2970	2970	2970	0
333	20241219	134800	168944745	2970	2970	2970	2970	1587
334	20241219	134700	164231355	2965	2970	2970	2965	118
335	20241219	134600	163881005	2970	2970	2970	2970	1
336	20241219	134500	163878035	2965	2965	2965	2965	101
337	20241219	134400	163578570	2970	2970	2970	2970	0
338	20241219	134300	163578570	2970	2970	2970	2970	0
339	20241219	134200	163578570	2970	2970	2970	2970	0
340	20241219	134100	163578570	2970	2970	2970	2970	0
341	20241219	134000	163578570	2970	2970	2970	2970	0
342	20241219	133900	163578570	2970	2970	2970	2970	0
343	20241219	133800	163578570	2970	2970	2970	2970	0
344	20241219	133700	163578570	2970	2970	2970	2970	0
345	20241219	133600	163578570	2970	2970	2970	2970	0
346	20241219	133500	163578570	2970	2970	2970	2970	0
347	20241219	133400	163578570	2970	2970	2970	2970	0
348	20241219	133300	163578570	2970	2970	2970	2970	0
349	20241219	133200	163578570	2970	2970	2970	2970	0
350	20241219	133100	163578570	2970	2970	2970	2970	0
351	20241219	133000	163578570	2970	2970	2970	2970	0
352	20241219	132900	163578570	2970	2970	2970	2970	0
353	20241219	132800	163578570	2970	2970	2970	2970	0
354	20241219	132700	163578570	2970	2970	2970	2970	1
355	20241219	132600	163575600	2970	2970	2970	2970	0
356	20241219	132500	163575600	2970	2970	2970	2970	0
357	20241219	132400	163575600	2970	2970	2970	2970	0
358	20241219	132300	163575600	2970	2970	2970	2970	0
359	20241219	132200	163575600	2970	2970	2970	2970	2
360	20241219	132100	163569660	2975	2975	2975	2975	0
361	20241219	132000	163569660	2975	2975	2975	2975	0
362	20241219	131900	163569660	2975	2975	2975	2975	0
363	20241219	131800	163569660	2975	2975	2975	2975	0
364	20241219	131700	163569660	2975	2975	2975	2975	0
365	20241219	131600	163569660	2975	2975	2975	2975	0
366	20241219	131500	163569660	2975	2975	2975	2975	0
367	20241219	131400	163569660	2975	2975	2975	2975	0
368	20241219	131300	163569660	2975	2975	2975	2975	0
369	20241219	131200	163569660	2975	2975	2975	2975	0
370	20241219	131100	163569660	2975	2975	2975	2975	0
371	20241219	131000	163569660	2975	2975	2975	2975	1
372	20241219	130900	163566685	2965	2965	2965	2965	0
373	20241219	130800	163566685	2965	2965	2965	2965	0
374	20241219	130700	163566685	2965	2965	2965	2965	0
375	20241219	130600	163566685	2965	2965	2965	2965	0
376	20241219	130500	163566685	2965	2965	2965	2965	0
377	20241219	130400	163566685	2965	2965	2965	2965	7
378	20241219	130300	163545930	2960	2960	2960	2960	0
379	20241219	130200	163545930	2960	2960	2960	2960	0
380	20241219	130100	163545930	2960	2960	2960	2960	0
381	20241219	130000	163545930	2960	2960	2960	2960	0
382	20241219	125900	163545930	2960	2960	2960	2960	0
383	20241219	125800	163545930	2960	2960	2960	2960	0
384	20241219	125700	163545930	2960	2960	2960	2960	0
385	20241219	125600	163545930	2960	2960	2960	2960	0
386	20241219	125500	163545930	2960	2960	2960	2960	0
387	20241219	125400	163545930	2960	2960	2960	2960	0
388	20241219	125300	163545930	2960	2960	2960	2960	0
389	20241219	125200	163545930	2960	2960	2960	2960	0
390	20241219	125100	163545930	2960	2960	2960	2960	0
391	20241219	125000	163545930	2960	2960	2960	2960	200
392	20241219	124900	162953930	2970	2970	2970	2970	0
393	20241219	124800	162953930	2970	2970	2970	2970	10
394	20241219	124700	162924230	2970	2970	2970	2970	3814
395	20241219	124600	151596650	2970	2960	2970	2960	1718
396	20241219	124500	146506885	2960	2960	2960	2960	0
397	20241219	124400	146506885	2960	2960	2960	2960	0
398	20241219	124300	146506885	2960	2960	2960	2960	0
399	20241219	124200	146506885	2960	2960	2960	2960	0
400	20241219	124100	146506885	2960	2960	2960	2960	22
401	20241219	124000	146441765	2955	2955	2955	2955	0
402	20241219	123900	146441765	2955	2955	2955	2955	0
403	20241219	123800	146441765	2955	2955	2955	2955	0
404	20241219	123700	146441765	2955	2955	2955	2955	0
405	20241219	123600	146441765	2955	2955	2955	2955	0
406	20241219	123500	146441765	2955	2955	2955	2955	0
407	20241219	123400	146441765	2955	2955	2955	2955	0
408	20241219	123300	146441765	2955	2955	2955	2955	0
409	20241219	123200	146441765	2955	2955	2955	2955	0
410	20241219	123100	146441765	2955	2955	2955	2955	0
411	20241219	123000	146441765	2955	2955	2955	2955	0
412	20241219	122900	146441765	2955	2955	2955	2955	0
413	20241219	122800	146441765	2955	2955	2955	2955	0
414	20241219	122700	146441765	2955	2955	2955	2955	0
415	20241219	122600	146441765	2955	2955	2955	2955	0
416	20241219	122500	146441765	2955	2955	2955	2955	12
417	20241219	122400	146406305	2955	2955	2955	2955	110
418	20241219	122300	146081255	2955	2955	2955	2955	0
419	20241219	122200	146081255	2955	2955	2955	2955	0
420	20241219	122100	146081255	2955	2955	2955	2955	0
421	20241219	122000	146081255	2955	2955	2955	2955	0
422	20241219	121900	146081255	2955	2955	2955	2955	0
423	20241219	121800	146081255	2955	2955	2955	2955	0
424	20241219	121700	146081255	2955	2955	2955	2955	0
425	20241219	121600	146081255	2955	2955	2955	2955	0
426	20241219	121500	146081255	2955	2955	2955	2955	0
427	20241219	121400	146081255	2955	2955	2955	2955	0
428	20241219	121300	146081255	2955	2955	2955	2955	0
429	20241219	121200	146081255	2955	2955	2955	2955	0
430	20241219	121100	146081255	2955	2955	2955	2955	48
431	20241219	121000	145939415	2955	2955	2955	2955	0
432	20241219	120900	145939415	2955	2955	2955	2955	0
433	20241219	120800	145939415	2955	2955	2955	2955	0
434	20241219	120700	145939415	2955	2955	2955	2955	910
435	20241219	120600	143250365	2955	2955	2955	2955	2832
436	20241219	120500	134881805	2950	2950	2950	2950	0
437	20241219	120400	134881805	2950	2955	2955	2950	1509
438	20241219	120300	130430210	2950	2950	2950	2950	0
439	20241219	120200	130430210	2950	2950	2950	2950	0
440	20241219	120100	130430210	2950	2950	2950	2950	1
441	20241219	120000	130427260	2950	2950	2950	2950	0
442	20241219	115900	130427260	2950	2950	2950	2950	161
443	20241219	115800	129952310	2955	2955	2955	2955	2
444	20241219	115700	129946400	2955	2955	2955	2955	0
445	20241219	115600	129946400	2955	2955	2955	2955	0
446	20241219	115500	129946400	2955	2955	2955	2955	0
447	20241219	115400	129946400	2955	2955	2955	2955	0
448	20241219	115300	129946400	2955	2955	2955	2955	0
449	20241219	115200	129946400	2955	2955	2955	2955	0
450	20241219	115100	129946400	2955	2955	2955	2955	0
451	20241219	115000	129946400	2955	2955	2955	2955	0
452	20241219	114900	129946400	2955	2955	2955	2955	0
453	20241219	114800	129946400	2955	2955	2955	2955	0
454	20241219	114700	129946400	2955	2955	2955	2955	0
455	20241219	114600	129946400	2955	2955	2955	2955	0
456	20241219	114500	129946400	2955	2955	2955	2955	0
457	20241219	114400	129946400	2955	2955	2955	2955	136
458	20241219	114300	129544520	2950	2950	2950	2950	0
459	20241219	114200	129544520	2950	2950	2950	2950	21
460	20241219	114100	129482570	2950	2950	2955	2950	820
461	20241219	114000	127063565	2955	2955	2955	2955	0
462	20241219	113900	127063565	2955	2955	2955	2955	0
463	20241219	113800	127063565	2955	2955	2955	2955	0
464	20241219	113700	127063565	2955	2955	2955	2955	0
465	20241219	113600	127063565	2955	2955	2955	2955	0
466	20241219	113500	127063565	2955	2955	2955	2955	0
467	20241219	113400	127063565	2955	2955	2955	2955	0
468	20241219	113300	127063565	2955	2955	2955	2955	0
469	20241219	113200	127063565	2955	2955	2955	2955	0
470	20241219	113100	127063565	2955	2955	2955	2955	0
471	20241219	113000	127063565	2955	2955	2955	2955	0
472	20241219	112900	127063565	2955	2955	2955	2955	0
473	20241219	112800	127063565	2955	2955	2955	2955	0
474	20241219	112700	127063565	2955	2955	2955	2955	0
475	20241219	112600	127063565	2955	2955	2955	2955	0
476	20241219	112500	127063565	2955	2955	2955	2955	0
477	20241219	112400	127063565	2955	2955	2955	2955	0
478	20241219	112300	127063565	2955	2955	2955	2955	1
479	20241219	112200	127060610	2955	2955	2955	2955	0
480	20241219	112100	127060610	2955	2955	2955	2955	1
481	20241219	112000	127057655	2955	2955	2955	2955	0
482	20241219	111900	127057655	2955	2955	2955	2955	0
483	20241219	111800	127057655	2955	2955	2955	2955	1
484	20241219	111700	127054700	2950	2950	2950	2950	240
485	20241219	111600	126346700	2955	2955	2955	2955	0
486	20241219	111500	126346700	2955	2955	2955	2955	9
487	20241219	111400	126320105	2955	2955	2955	2955	10
488	20241219	111300	126290555	2940	2940	2940	2940	0
489	20241219	111200	126290555	2940	2955	2955	2940	181
490	20241219	111100	125758220	2955	2955	2955	2955	0
491	20241219	111000	125758220	2955	2955	2955	2955	82
492	20241219	110900	125515910	2960	2960	2960	2960	0
493	20241219	110800	125515910	2960	2960	2960	2960	1
494	20241219	110700	125512950	2955	2960	2960	2955	53
495	20241219	110600	125356310	2960	2960	2960	2960	781
496	20241219	110500	123044550	2960	2960	2960	2960	0
497	20241219	110400	123044550	2960	2960	2960	2960	0
498	20241219	110300	123044550	2960	2960	2960	2960	0
499	20241219	110200	123044550	2960	2960	2960	2960	0
500	20241219	110100	123044550	2960	2940	2960	2940	908
501	20241219	110000	120375010	2960	2960	2960	2960	1
502	20241219	105900	120372050	2950	2950	2950	2950	2
503	20241219	105800	120366150	2960	2950	2960	2950	2
504	20241219	105700	120360240	2960	2960	2960	2960	0
505	20241219	105600	120360240	2960	2960	2960	2960	0
506	20241219	105500	120360240	2960	2960	2960	2960	0
507	20241219	105400	120360240	2960	2960	2960	2960	1
508	20241219	105300	120357280	2940	2960	2960	2940	14
509	20241219	105200	120316100	2940	2940	2940	2940	500
510	20241219	105100	118846100	2960	2960	2960	2960	0
511	20241219	105000	118846100	2960	2960	2960	2960	0
512	20241219	104900	118846100	2960	2960	2960	2960	0
513	20241219	104800	118846100	2960	2960	2960	2960	0
514	20241219	104700	118846100	2960	2960	2960	2960	0
515	20241219	104600	118846100	2960	2940	2960	2940	301
516	20241219	104500	117961140	2960	2960	2960	2960	100
517	20241219	104400	117665140	2960	2960	2960	2960	0
518	20241219	104300	117665140	2960	2960	2960	2960	0
519	20241219	104200	117665140	2960	2940	2960	2940	501
520	20241219	104100	116192180	2960	2960	2960	2960	0
521	20241219	104000	116192180	2960	2960	2960	2960	0
522	20241219	103900	116192180	2960	2960	2960	2960	0
523	20241219	103800	116192180	2960	2960	2960	2960	0
524	20241219	103700	116192180	2960	2960	2960	2960	0
525	20241219	103600	116192180	2960	2960	2960	2960	0
526	20241219	103500	116192180	2960	2955	2960	2955	4
527	20241219	103400	116180350	2945	2945	2945	2945	0
528	20241219	103300	116180350	2945	2945	2945	2945	1
529	20241219	103200	116177405	2940	2940	2940	2940	0
530	20241219	103100	116177405	2940	2940	2940	2940	1500
531	20241219	103000	111767405	2945	2945	2945	2945	500
532	20241219	102900	110294905	2945	2945	2945	2945	104
533	20241219	102800	109988625	2945	2945	2945	2945	396
534	20241219	102700	108822405	2945	2945	2945	2945	0
535	20241219	102600	108822405	2945	2945	2945	2945	506
536	20241219	102500	107332235	2945	2945	2945	2945	0
537	20241219	102400	107332235	2945	2945	2945	2945	0
538	20241219	102300	107332235	2945	2945	2945	2945	2000
539	20241219	102200	101442235	2945	2945	2945	2945	1000
540	20241219	102100	98497235	2945	2945	2945	2945	60
541	20241219	102000	98320535	2960	2960	2960	2960	0
542	20241219	101900	98320535	2960	2960	2960	2960	250
543	20241219	101800	97580535	2945	2945	2945	2945	0
544	20241219	101700	97580535	2945	2945	2945	2945	0
545	20241219	101600	97580535	2945	2950	2950	2945	2000
546	20241219	101500	91690485	2950	2950	2950	2950	0
547	20241219	101400	91690485	2950	2950	2950	2950	0
548	20241219	101300	91690485	2950	2950	2950	2950	0
549	20241219	101200	91690485	2950	2950	2950	2950	0
550	20241219	101100	91690485	2950	2950	2950	2950	0
551	20241219	101000	91690485	2950	2950	2950	2950	69
552	20241219	100900	91486935	2945	2945	2945	2945	0
553	20241219	100800	91486935	2945	2945	2945	2945	0
554	20241219	100700	91486935	2945	2945	2945	2945	1
555	20241219	100600	91483990	2950	2950	2950	2950	0
556	20241219	100500	91483990	2950	2950	2950	2950	3
557	20241219	100400	91475140	2945	2945	2945	2945	199
558	20241219	100300	90889085	2945	2945	2945	2945	0
559	20241219	100200	90889085	2945	2945	2945	2945	1276
560	20241219	100100	87131265	2950	2950	2950	2950	0
561	20241219	100000	87131265	2950	2950	2950	2950	0
562	20241219	095900	87131265	2950	2950	2950	2950	0
563	20241219	095800	87131265	2950	2950	2950	2950	0
564	20241219	095700	87131265	2950	2950	2950	2945	510
565	20241219	095600	85628460	2960	2960	2960	2960	0
566	20241219	095500	85628460	2960	2960	2960	2960	0
567	20241219	095400	85628460	2960	2960	2960	2960	0
568	20241219	095300	85628460	2960	2960	2960	2960	0
569	20241219	095200	85628460	2960	2960	2960	2960	0
570	20241219	095100	85628460	2960	2950	2960	2950	3501
571	20241219	095000	75276710	2945	2945	2945	2945	141
572	20241219	094900	74861465	2940	2940	2940	2940	0
573	20241219	094800	74861465	2940	2940	2940	2940	0
574	20241219	094700	74861465	2940	2940	2940	2940	0
575	20241219	094600	74861465	2940	2940	2940	2940	2
576	20241219	094500	74855585	2945	2945	2945	2945	0
577	20241219	094400	74855585	2945	2945	2945	2945	0
578	20241219	094300	74855585	2945	2940	2945	2940	1139
579	20241219	094200	71501275	2940	2940	2940	2940	1215
580	20241219	094100	67929175	2940	2940	2940	2940	269
581	20241219	094000	67138315	2935	2935	2935	2935	9
582	20241219	093900	67111900	2940	2940	2940	2940	0
583	20241219	093800	67111900	2940	2940	2940	2940	72
584	20241219	093700	66900220	2940	2940	2940	2940	10
585	20241219	093600	66870820	2940	2940	2940	2940	50
586	20241219	093500	66723820	2940	2940	2940	2940	34
587	20241219	093400	66623860	2935	2935	2935	2935	36
588	20241219	093300	66518200	2940	2940	2940	2940	0
589	20241219	093200	66518200	2940	2940	2940	2940	2
590	20241219	093100	66512320	2935	2935	2935	2935	0
591	20241219	093000	66512320	2935	2935	2935	2935	0
592	20241219	092900	66512320	2935	2935	2935	2935	3
593	20241219	092800	66503515	2935	2940	2940	2935	51
594	20241219	092700	66353820	2940	2940	2940	2940	0
595	20241219	092600	66353820	2940	2940	2940	2940	241
596	20241219	092500	65645280	2940	2940	2940	2940	5
597	20241219	092400	65630580	2940	2940	2940	2940	0
598	20241219	092300	65630580	2940	2940	2940	2940	0
599	20241219	092200	65630580	2940	2940	2940	2940	355
600	20241219	092100	64586880	2940	2940	2940	2940	0
601	20241219	092000	64586880	2940	2940	2940	2940	10
602	20241219	091900	64557480	2940	2940	2940	2940	0
603	20241219	091800	64557480	2940	2940	2940	2940	0
604	20241219	091700	64557480	2940	2940	2940	2940	6
605	20241219	091600	64539840	2935	2935	2935	2935	0
606	20241219	091500	64539840	2935	2935	2935	2935	400
607	20241219	091400	63365840	2920	2920	2920	2920	0
608	20241219	091300	63365840	2920	2925	2925	2920	626
609	20241219	091200	61537560	2925	2925	2925	2925	200
610	20241219	091100	60952560	2925	2925	2925	2925	200
611	20241219	091000	60367560	2930	2945	2945	2930	126
612	20241219	090900	59997630	2950	2950	2950	2950	0
613	20241219	090800	59997630	2950	2950	2950	2950	0
614	20241219	090700	59997630	2950	2945	2950	2945	1002
615	20241219	090600	57046730	2945	2945	2945	2945	0
616	20241219	090500	57046730	2945	2945	2945	2945	1000
617	20241219	090400	54101730	2940	2925	2940	2925	431
618	20241219	090300	52841010	2940	2910	2940	2910	2144
619	20241219	090200	46551435	2910	2905	2920	2880	11980
620	20241219	090100	11945455	2900	2915	2915	2900	1776
621	20241219	090000	6784030	2920	2955	2955	2915	2303