KissMeData/238090/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205200	27090145	2995	2995	2995	2995	14
3	20241219	205100	27090145	2995	2995	2995	2995	0
4	20241219	205000	27090145	2995	2995	2995	2995	0
5	20241219	204900	27090145	2995	2995	2995	2995	0
6	20241219	204800	27090145	2995	2995	2995	2995	0
7	20241219	204700	27090145	2995	2995	2995	2995	0
8	20241219	204600	27090145	2995	2995	2995	2995	0
9	20241219	204500	27090145	2995	2995	2995	2995	0
10	20241219	204400	27090145	2995	2995	2995	2995	0
11	20241219	204300	27090145	2995	2995	2995	2995	0
12	20241219	204200	27090145	2995	2995	2995	2995	0
13	20241219	204100	27090145	2995	2995	2995	2995	0
14	20241219	204000	27090145	2995	2995	2995	2995	0
15	20241219	203900	27090145	2995	2995	2995	2995	0
16	20241219	203800	27090145	2995	2995	2995	2995	0
17	20241219	203700	27090145	2995	2995	2995	2995	0
18	20241219	203600	27090145	2995	2995	2995	2995	0
19	20241219	203500	27090145	2995	2995	2995	2995	0
20	20241219	203400	27090145	2995	2995	2995	2995	0
21	20241219	203300	27090145	2995	2995	2995	2995	0
22	20241219	203200	27090145	2995	2995	2995	2995	0
23	20241219	203100	27090145	2995	2995	2995	2995	0
24	20241219	203000	27090145	2995	2995	2995	2995	0
25	20241219	202900	27090145	2995	2995	2995	2995	0
26	20241219	202800	27090145	2995	2995	2995	2995	0
27	20241219	202700	27090145	2995	2995	2995	2995	0
28	20241219	202600	27090145	2995	2995	2995	2995	0
29	20241219	202500	27090145	2995	2995	2995	2995	0
30	20241219	202400	27090145	2995	2995	2995	2995	0
31	20241219	202300	27090145	2995	2995	2995	2995	0
32	20241219	202200	27090145	2995	2995	2995	2995	14
33	20241219	202100	27090145	2995	2995	2995	2995	0
34	20241219	202000	27090145	2995	2995	2995	2995	0
35	20241219	201900	27090145	2995	2995	2995	2995	0
36	20241219	201800	27090145	2995	2995	2995	2995	0
37	20241219	201700	27090145	2995	2995	2995	2995	0
38	20241219	201600	27090145	2995	2995	2995	2995	0
39	20241219	201500	27090145	2995	2995	2995	2995	0
40	20241219	201400	27090145	2995	2995	2995	2995	0
41	20241219	201300	27090145	2995	2995	2995	2995	0
42	20241219	201200	27090145	2995	2995	2995	2995	0
43	20241219	201100	27090145	2995	2995	2995	2995	0
44	20241219	201000	27090145	2995	2995	2995	2995	0
45	20241219	200900	27090145	2995	2995	2995	2995	0
46	20241219	200800	27090145	2995	2995	2995	2995	0
47	20241219	200700	27090145	2995	2995	2995	2995	0
48	20241219	200600	27090145	2995	2995	2995	2995	0
49	20241219	200500	27090145	2995	2995	2995	2995	0
50	20241219	200400	27090145	2995	2995	2995	2995	0
51	20241219	200300	27090145	2995	2995	2995	2995	0
52	20241219	200200	27090145	2995	2995	2995	2995	0
53	20241219	200100	27090145	2995	2995	2995	2995	0
54	20241219	200000	27090145	2995	2995	2995	2995	0
55	20241219	195900	27090145	2995	2995	2995	2995	0
56	20241219	195800	27090145	2995	2995	2995	2995	0
57	20241219	195700	27090145	2995	2995	2995	2995	0
58	20241219	195600	27090145	2995	2995	2995	2995	0
59	20241219	195500	27090145	2995	2995	2995	2995	0
60	20241219	195400	27090145	2995	2995	2995	2995	0
61	20241219	195300	27090145	2995	2995	2995	2995	0
62	20241219	195200	27090145	2995	2995	2995	2995	14
63	20241219	195100	27090145	2995	2995	2995	2995	0
64	20241219	195000	27090145	2995	2995	2995	2995	0
65	20241219	194900	27090145	2995	2995	2995	2995	0
66	20241219	194800	27090145	2995	2995	2995	2995	0
67	20241219	194700	27090145	2995	2995	2995	2995	0
68	20241219	194600	27090145	2995	2995	2995	2995	0
69	20241219	194500	27090145	2995	2995	2995	2995	0
70	20241219	194400	27090145	2995	2995	2995	2995	0
71	20241219	194300	27090145	2995	2995	2995	2995	0
72	20241219	194200	27090145	2995	2995	2995	2995	0
73	20241219	194100	27090145	2995	2995	2995	2995	0
74	20241219	194000	27090145	2995	2995	2995	2995	0
75	20241219	193900	27090145	2995	2995	2995	2995	0
76	20241219	193800	27090145	2995	2995	2995	2995	0
77	20241219	193700	27090145	2995	2995	2995	2995	0
78	20241219	193600	27090145	2995	2995	2995	2995	0
79	20241219	193500	27090145	2995	2995	2995	2995	0
80	20241219	193400	27090145	2995	2995	2995	2995	0
81	20241219	193300	27090145	2995	2995	2995	2995	0
82	20241219	193200	27090145	2995	2995	2995	2995	0
83	20241219	193100	27090145	2995	2995	2995	2995	0
84	20241219	193000	27090145	2995	2995	2995	2995	0
85	20241219	192900	27090145	2995	2995	2995	2995	0
86	20241219	192800	27090145	2995	2995	2995	2995	0
87	20241219	192700	27090145	2995	2995	2995	2995	0
88	20241219	192600	27090145	2995	2995	2995	2995	0
89	20241219	192500	27090145	2995	2995	2995	2995	0
90	20241219	192400	27090145	2995	2995	2995	2995	0
91	20241219	192300	27090145	2995	2995	2995	2995	0
92	20241219	192200	27090145	2995	2995	2995	2995	14
93	20241219	192100	27090145	2995	2995	2995	2995	0
94	20241219	192000	27090145	2995	2995	2995	2995	0
95	20241219	191900	27090145	2995	2995	2995	2995	0
96	20241219	191800	27090145	2995	2995	2995	2995	0
97	20241219	191700	27090145	2995	2995	2995	2995	0
98	20241219	191600	27090145	2995	2995	2995	2995	0
99	20241219	191500	27090145	2995	2995	2995	2995	0
100	20241219	191400	27090145	2995	2995	2995	2995	0
101	20241219	191300	27090145	2995	2995	2995	2995	0
102	20241219	191200	27090145	2995	2995	2995	2995	0
103	20241219	191100	27090145	2995	2995	2995	2995	0
104	20241219	191000	27090145	2995	2995	2995	2995	0
105	20241219	190900	27090145	2995	2995	2995	2995	0
106	20241219	190800	27090145	2995	2995	2995	2995	0
107	20241219	190700	27090145	2995	2995	2995	2995	0
108	20241219	190600	27090145	2995	2995	2995	2995	0
109	20241219	190500	27090145	2995	2995	2995	2995	0
110	20241219	190400	27090145	2995	2995	2995	2995	0
111	20241219	190300	27090145	2995	2995	2995	2995	0
112	20241219	190200	27090145	2995	2995	2995	2995	0
113	20241219	190100	27090145	2995	2995	2995	2995	0
114	20241219	190000	27090145	2995	2995	2995	2995	0
115	20241219	185900	27090145	2995	2995	2995	2995	0
116	20241219	185800	27090145	2995	2995	2995	2995	0
117	20241219	185700	27090145	2995	2995	2995	2995	0
118	20241219	185600	27090145	2995	2995	2995	2995	0
119	20241219	185500	27090145	2995	2995	2995	2995	0
120	20241219	185400	27090145	2995	2995	2995	2995	0
121	20241219	185300	27090145	2995	2995	2995	2995	0
122	20241219	185200	27090145	2995	2995	2995	2995	14
123	20241219	185100	27090145	2995	2995	2995	2995	0
124	20241219	185000	27090145	2995	2995	2995	2995	0
125	20241219	184900	27090145	2995	2995	2995	2995	0
126	20241219	184800	27090145	2995	2995	2995	2995	0
127	20241219	184700	27090145	2995	2995	2995	2995	0
128	20241219	184600	27090145	2995	2995	2995	2995	0
129	20241219	184500	27090145	2995	2995	2995	2995	0
130	20241219	184400	27090145	2995	2995	2995	2995	0
131	20241219	184300	27090145	2995	2995	2995	2995	0
132	20241219	184200	27090145	2995	2995	2995	2995	0
133	20241219	184100	27090145	2995	2995	2995	2995	0
134	20241219	184000	27090145	2995	2995	2995	2995	0
135	20241219	183900	27090145	2995	2995	2995	2995	0
136	20241219	183800	27090145	2995	2995	2995	2995	0
137	20241219	183700	27090145	2995	2995	2995	2995	0
138	20241219	183600	27090145	2995	2995	2995	2995	0
139	20241219	183500	27090145	2995	2995	2995	2995	0
140	20241219	183400	27090145	2995	2995	2995	2995	0
141	20241219	183300	27090145	2995	2995	2995	2995	0
142	20241219	183200	27090145	2995	2995	2995	2995	0
143	20241219	183100	27090145	2995	2995	2995	2995	0
144	20241219	183000	27090145	2995	2995	2995	2995	0
145	20241219	182900	27090145	2995	2995	2995	2995	0
146	20241219	182800	27090145	2995	2995	2995	2995	0
147	20241219	182700	27090145	2995	2995	2995	2995	0
148	20241219	182600	27090145	2995	2995	2995	2995	0
149	20241219	182500	27090145	2995	2995	2995	2995	0
150	20241219	182400	27090145	2995	2995	2995	2995	0
151	20241219	182300	27090145	2995	2995	2995	2995	0
152	20241219	182200	27090145	2995	2995	2995	2995	14
153	20241219	182100	27090145	2995	2995	2995	2995	0
154	20241219	182000	27090145	2995	2995	2995	2995	0
155	20241219	181900	27090145	2995	2995	2995	2995	0
156	20241219	181800	27090145	2995	2995	2995	2995	0
157	20241219	181700	27090145	2995	2995	2995	2995	0
158	20241219	181600	27090145	2995	2995	2995	2995	0
159	20241219	181500	27090145	2995	2995	2995	2995	0
160	20241219	181400	27090145	2995	2995	2995	2995	0
161	20241219	181300	27090145	2995	2995	2995	2995	0
162	20241219	181200	27090145	2995	2995	2995	2995	0
163	20241219	181100	27090145	2995	2995	2995	2995	0
164	20241219	181000	27090145	2995	2995	2995	2995	0
165	20241219	180900	27090145	2995	2995	2995	2995	0
166	20241219	180800	27090145	2995	2995	2995	2995	0
167	20241219	180700	27090145	2995	2995	2995	2995	0
168	20241219	180600	27090145	2995	2995	2995	2995	0
169	20241219	180500	27090145	2995	2995	2995	2995	0
170	20241219	180400	27090145	2995	2995	2995	2995	0
171	20241219	180300	27090145	2995	2995	2995	2995	0
172	20241219	180200	27090145	2995	2995	2995	2995	0
173	20241219	180100	27090145	2995	2995	2995	2995	0
174	20241219	180000	27090145	2995	2995	2995	2995	0
175	20241219	175900	27090145	2995	2995	2995	2995	0
176	20241219	175800	27090145	2995	2995	2995	2995	0
177	20241219	175700	27090145	2995	2995	2995	2995	0
178	20241219	175600	27090145	2995	2995	2995	2995	0
179	20241219	175500	27090145	2995	2995	2995	2995	0
180	20241219	175400	27090145	2995	2995	2995	2995	0
181	20241219	175300	27090145	2995	2995	2995	2995	0
182	20241219	175200	27090145	2995	2995	2995	2995	14
183	20241219	175100	27090145	2995	2995	2995	2995	0
184	20241219	175000	27090145	2995	2995	2995	2995	0
185	20241219	174900	27090145	2995	2995	2995	2995	0
186	20241219	174800	27090145	2995	2995	2995	2995	0
187	20241219	174700	27090145	2995	2995	2995	2995	0
188	20241219	174600	27090145	2995	2995	2995	2995	0
189	20241219	174500	27090145	2995	2995	2995	2995	0
190	20241219	174400	27090145	2995	2995	2995	2995	0
191	20241219	174300	27090145	2995	2995	2995	2995	0
192	20241219	174200	27090145	2995	2995	2995	2995	0
193	20241219	174100	27090145	2995	2995	2995	2995	0
194	20241219	174000	27090145	2995	2995	2995	2995	0
195	20241219	173900	27090145	2995	2995	2995	2995	0
196	20241219	173800	27090145	2995	2995	2995	2995	0
197	20241219	173700	27090145	2995	2995	2995	2995	0
198	20241219	173600	27090145	2995	2995	2995	2995	0
199	20241219	173500	27090145	2995	2995	2995	2995	0
200	20241219	173400	27090145	2995	2995	2995	2995	0
201	20241219	173300	27090145	2995	2995	2995	2995	0
202	20241219	173200	27090145	2995	2995	2995	2995	0
203	20241219	173100	27090145	2995	2995	2995	2995	0
204	20241219	173000	27090145	2995	2995	2995	2995	0
205	20241219	172900	27090145	2995	2995	2995	2995	0
206	20241219	172800	27090145	2995	2995	2995	2995	0
207	20241219	172700	27090145	2995	2995	2995	2995	0
208	20241219	172600	27090145	2995	2995	2995	2995	0
209	20241219	172500	27090145	2995	2995	2995	2995	0
210	20241219	172400	27090145	2995	2995	2995	2995	0
211	20241219	172300	27090145	2995	2995	2995	2995	0
212	20241219	172200	27090145	2995	2995	2995	2995	14
213	20241219	172100	27090145	2995	2995	2995	2995	0
214	20241219	172000	27090145	2995	2995	2995	2995	0
215	20241219	171900	27090145	2995	2995	2995	2995	0
216	20241219	171800	27090145	2995	2995	2995	2995	0
217	20241219	171700	27090145	2995	2995	2995	2995	0
218	20241219	171600	27090145	2995	2995	2995	2995	0
219	20241219	171500	27090145	2995	2995	2995	2995	0
220	20241219	171400	27090145	2995	2995	2995	2995	0
221	20241219	171300	27090145	2995	2995	2995	2995	0
222	20241219	171200	27090145	2995	2995	2995	2995	0
223	20241219	171100	27090145	2995	2995	2995	2995	0
224	20241219	171000	27090145	2995	2995	2995	2995	0
225	20241219	170900	27090145	2995	2995	2995	2995	0
226	20241219	170800	27090145	2995	2995	2995	2995	0
227	20241219	170700	27090145	2995	2995	2995	2995	0
228	20241219	170600	27090145	2995	2995	2995	2995	0
229	20241219	170500	27090145	2995	2995	2995	2995	0
230	20241219	170400	27090145	2995	2995	2995	2995	0
231	20241219	170300	27090145	2995	2995	2995	2995	0
232	20241219	170200	27090145	2995	2995	2995	2995	0
233	20241219	170100	27090145	2995	2995	2995	2995	0
234	20241219	170000	27090145	2995	2995	2995	2995	0
235	20241219	165900	27090145	2995	2995	2995	2995	0
236	20241219	165800	27090145	2995	2995	2995	2995	0
237	20241219	165700	27090145	2995	2995	2995	2995	0
238	20241219	165600	27090145	2995	2995	2995	2995	0
239	20241219	165500	27090145	2995	2995	2995	2995	0
240	20241219	165400	27090145	2995	2995	2995	2995	0
241	20241219	165300	27090145	2995	2995	2995	2995	0
242	20241219	165200	27090145	2995	2995	2995	2995	14
243	20241219	165100	27090145	2995	2995	2995	2995	0
244	20241219	165000	27090145	2995	2995	2995	2995	0
245	20241219	164900	27090145	2995	2995	2995	2995	0
246	20241219	164800	27090145	2995	2995	2995	2995	0
247	20241219	164700	27090145	2995	2995	2995	2995	0
248	20241219	164600	27090145	2995	2995	2995	2995	0
249	20241219	164500	27090145	2995	2995	2995	2995	0
250	20241219	164400	27090145	2995	2995	2995	2995	0
251	20241219	164300	27090145	2995	2995	2995	2995	0
252	20241219	164200	27090145	2995	2995	2995	2995	0
253	20241219	164100	27090145	2995	2995	2995	2995	0
254	20241219	164000	27090145	2995	2995	2995	2995	0
255	20241219	163900	27090145	2995	2995	2995	2995	0
256	20241219	163800	27090145	2995	2995	2995	2995	0
257	20241219	163700	27090145	2995	2995	2995	2995	0
258	20241219	163600	27090145	2995	2995	2995	2995	0
259	20241219	163500	27090145	2995	2995	2995	2995	0
260	20241219	163400	27090145	2995	2995	2995	2995	0
261	20241219	163300	27090145	2995	2995	2995	2995	0
262	20241219	163200	27090145	2995	2995	2995	2995	0
263	20241219	163100	27090145	2995	2995	2995	2995	0
264	20241219	163000	27090145	2995	2995	2995	2995	0
265	20241219	162900	27090145	2995	2995	2995	2995	0
266	20241219	162800	27090145	2995	2995	2995	2995	0
267	20241219	162700	27090145	2995	2995	2995	2995	0
268	20241219	162600	27090145	2995	2995	2995	2995	0
269	20241219	162500	27090145	2995	2995	2995	2995	0
270	20241219	162400	27090145	2995	2995	2995	2995	0
271	20241219	162300	27090145	2995	2995	2995	2995	0
272	20241219	162200	27090145	2995	2995	2995	2995	14
273	20241219	162100	27090145	2995	2995	2995	2995	0
274	20241219	162000	27090145	2995	2995	2995	2995	0
275	20241219	161900	27090145	2995	2995	2995	2995	0
276	20241219	161800	27090145	2995	2995	2995	2995	0
277	20241219	161700	27090145	2995	2995	2995	2995	0
278	20241219	161600	27090145	2995	2995	2995	2995	0
279	20241219	161500	27090145	2995	2995	2995	2995	0
280	20241219	161400	27090145	2995	2995	2995	2995	0
281	20241219	161300	27090145	2995	2995	2995	2995	0
282	20241219	161200	27090145	2995	2995	2995	2995	0
283	20241219	161100	27090145	2995	2995	2995	2995	0
284	20241219	161000	27090145	2995	2995	2995	2995	0
285	20241219	160900	27090145	2995	2995	2995	2995	0
286	20241219	160800	27090145	2995	2995	2995	2995	0
287	20241219	160700	27090145	2995	2995	2995	2995	0
288	20241219	160600	27090145	2995	2995	2995	2995	0
289	20241219	160500	27090145	2995	2995	2995	2995	0
290	20241219	160400	27090145	2995	2995	2995	2995	0
291	20241219	160300	27090145	2995	2995	2995	2995	0
292	20241219	160200	27090145	2995	2995	2995	2995	0
293	20241219	160100	27090145	2995	2995	2995	2995	0
294	20241219	160000	27090145	2995	2995	2995	2995	0
295	20241219	155900	27090145	2995	2995	2995	2995	0
296	20241219	155800	27090145	2995	2995	2995	2995	0
297	20241219	155700	27090145	2995	2995	2995	2995	0
298	20241219	155600	27090145	2995	2995	2995	2995	0
299	20241219	155500	27090145	2995	2995	2995	2995	0
300	20241219	155400	27090145	2995	2995	2995	2995	0
301	20241219	155300	27090145	2995	2995	2995	2995	0
302	20241219	155200	27090145	2995	2995	2995	2995	14
303	20241219	155100	27090145	2995	2995	2995	2995	0
304	20241219	155000	27090145	2995	2995	2995	2995	0
305	20241219	154900	27090145	2995	2995	2995	2995	0
306	20241219	154800	27090145	2995	2995	2995	2995	0
307	20241219	154700	27090145	2995	2995	2995	2995	0
308	20241219	154600	27090145	2995	2995	2995	2995	0
309	20241219	154500	27090145	2995	2995	2995	2995	0
310	20241219	154400	27090145	2995	2995	2995	2995	0
311	20241219	154300	27090145	2995	2995	2995	2995	0
312	20241219	154200	27090145	2995	2995	2995	2995	0
313	20241219	154100	27090145	2995	2995	2995	2995	0
314	20241219	154000	27090145	2995	2995	2995	2995	0
315	20241219	153900	27090145	2995	2995	2995	2995	0
316	20241219	153800	27090145	2995	2995	2995	2995	0
317	20241219	153700	27090145	2995	2995	2995	2995	0
318	20241219	153600	27090145	2995	2995	2995	2995	0
319	20241219	153500	27090145	2995	2995	2995	2995	0
320	20241219	153400	27090145	2995	2995	2995	2995	0
321	20241219	153300	27090145	2995	2995	2995	2995	0
322	20241219	153200	27090145	2995	2995	2995	2995	0
323	20241219	153100	27090145	2995	2995	2995	2995	0
324	20241219	153000	27090145	2995	2995	2995	2995	14
325	20241219	152900	27048215	2995	2995	2995	2995	0
326	20241219	152800	27048215	2995	2995	2995	2995	0
327	20241219	152700	27048215	2995	2995	2995	2995	0
328	20241219	152600	27048215	2995	2995	2995	2995	0
329	20241219	152500	27048215	2995	2995	2995	2995	0
330	20241219	152400	27048215	2995	2995	2995	2995	0
331	20241219	152300	27048215	2995	2995	2995	2995	0
332	20241219	152200	27048215	2995	2995	2995	2995	0
333	20241219	152100	27048215	2995	2995	2995	2995	0
334	20241219	152000	27048215	2995	2995	2995	2995	0
335	20241219	151900	27048215	2995	2995	2995	2995	0
336	20241219	151800	27048215	2995	2995	2995	2995	1
337	20241219	151700	27045220	2985	2985	2985	2985	511
338	20241219	151600	25519885	2990	2990	2990	2990	10
339	20241219	151500	25489985	2995	2990	2995	2985	25
340	20241219	151400	25415300	2985	2985	2990	2985	27
341	20241219	151300	25334650	2980	2970	2980	2970	48
342	20241219	151200	25191865	2970	2970	2970	2970	0
343	20241219	151100	25191865	2970	2970	2970	2970	0
344	20241219	151000	25191865	2970	2970	2970	2970	0
345	20241219	150900	25191865	2970	2970	2970	2970	0
346	20241219	150800	25191865	2970	2970	2970	2970	0
347	20241219	150700	25191865	2970	2970	2970	2970	0
348	20241219	150600	25191865	2970	2970	2970	2970	0
349	20241219	150500	25191865	2970	2970	2970	2970	0
350	20241219	150400	25191865	2970	2970	2970	2970	0
351	20241219	150300	25191865	2970	2970	2970	2970	0
352	20241219	150200	25191865	2970	2970	2970	2970	0
353	20241219	150100	25191865	2970	2970	2970	2970	0
354	20241219	150000	25191865	2970	2970	2970	2970	0
355	20241219	145900	25191865	2970	2970	2970	2970	0
356	20241219	145800	25191865	2970	2970	2970	2970	0
357	20241219	145700	25191865	2970	2970	2970	2970	0
358	20241219	145600	25191865	2970	2970	2970	2970	0
359	20241219	145500	25191865	2970	2970	2970	2970	0
360	20241219	145400	25191865	2970	2970	2970	2970	0
361	20241219	145300	25191865	2970	2970	2970	2970	0
362	20241219	145200	25191865	2970	2970	2970	2970	0
363	20241219	145100	25191865	2970	2970	2970	2970	200
364	20241219	145000	24597865	2965	2965	2965	2965	0
365	20241219	144900	24597865	2965	2965	2965	2965	6
366	20241219	144800	24580075	2965	2965	2965	2965	0
367	20241219	144700	24580075	2965	2965	2965	2965	0
368	20241219	144600	24580075	2965	2965	2965	2965	0
369	20241219	144500	24580075	2965	2965	2965	2965	0
370	20241219	144400	24580075	2965	2965	2965	2965	10
371	20241219	144300	24550425	2965	2965	2965	2965	0
372	20241219	144200	24550425	2965	2965	2965	2965	6
373	20241219	144100	24532635	2970	2970	2970	2970	0
374	20241219	144000	24532635	2970	2970	2970	2970	0
375	20241219	143900	24532635	2970	2970	2970	2970	0
376	20241219	143800	24532635	2970	2970	2970	2970	0
377	20241219	143700	24532635	2970	2970	2970	2970	0
378	20241219	143600	24532635	2970	2970	2970	2970	0
379	20241219	143500	24532635	2970	2970	2970	2970	0
380	20241219	143400	24532635	2970	2970	2970	2970	0
381	20241219	143300	24532635	2970	2970	2970	2970	0
382	20241219	143200	24532635	2970	2970	2970	2970	0
383	20241219	143100	24532635	2970	2970	2970	2970	0
384	20241219	143000	24532635	2970	2970	2970	2970	0
385	20241219	142900	24532635	2970	2970	2970	2970	0
386	20241219	142800	24532635	2970	2970	2970	2970	0
387	20241219	142700	24532635	2970	2970	2970	2970	79
388	20241219	142600	24298005	2970	2970	2970	2970	0
389	20241219	142500	24298005	2970	2970	2970	2970	0
390	20241219	142400	24298005	2970	2970	2970	2970	0
391	20241219	142300	24298005	2970	2970	2970	2970	0
392	20241219	142200	24298005	2970	2965	2970	2965	20
393	20241219	142100	24238655	2965	2965	2965	2965	10
394	20241219	142000	24209005	2950	2980	2980	2950	600
395	20241219	141900	22436250	2980	2980	2980	2980	0
396	20241219	141800	22436250	2980	2980	2980	2980	0
397	20241219	141700	22436250	2980	2980	2980	2980	0
398	20241219	141600	22436250	2980	2980	2980	2980	0
399	20241219	141500	22436250	2980	2980	2980	2980	0
400	20241219	141400	22436250	2980	2990	2990	2980	2000
401	20241219	141300	16475990	2990	2990	2990	2990	0
402	20241219	141200	16475990	2990	2990	2990	2990	0
403	20241219	141100	16475990	2990	2990	2990	2990	0
404	20241219	141000	16475990	2990	2990	2990	2990	0
405	20241219	140900	16475990	2990	2990	2990	2990	0
406	20241219	140800	16475990	2990	2990	2990	2990	0
407	20241219	140700	16475990	2990	2990	2990	2990	0
408	20241219	140600	16475990	2990	2990	2990	2990	7
409	20241219	140500	16455060	2990	2990	2990	2990	0
410	20241219	140400	16455060	2990	2990	2990	2990	0
411	20241219	140300	16455060	2990	2990	2990	2990	0
412	20241219	140200	16455060	2990	2990	2990	2990	0
413	20241219	140100	16455060	2990	2990	2990	2990	0
414	20241219	140000	16455060	2990	2990	2990	2990	0
415	20241219	135900	16455060	2990	2990	2990	2990	10
416	20241219	135800	16425160	2990	2990	2990	2990	0
417	20241219	135700	16425160	2990	2990	2990	2990	0
418	20241219	135600	16425160	2990	2990	2990	2990	0
419	20241219	135500	16425160	2990	2990	2990	2990	0
420	20241219	135400	16425160	2990	2990	2990	2990	0
421	20241219	135300	16425160	2990	2990	2990	2990	0
422	20241219	135200	16425160	2990	2990	2990	2990	10
423	20241219	135100	16395260	2985	2985	2985	2985	0
424	20241219	135000	16395260	2985	2985	2985	2985	0
425	20241219	134900	16395260	2985	2985	2985	2985	0
426	20241219	134800	16395260	2985	2985	2985	2985	0
427	20241219	134700	16395260	2985	2985	2985	2985	0
428	20241219	134600	16395260	2985	2985	2985	2985	14
429	20241219	134500	16353470	2985	2985	2985	2985	130
430	20241219	134400	15965420	2990	2990	2990	2990	35
431	20241219	134300	15860770	2995	2995	2995	2995	0
432	20241219	134200	15860770	2995	2995	2995	2995	0
433	20241219	134100	15860770	2995	2995	2995	2995	0
434	20241219	134000	15860770	2995	2995	2995	2995	0
435	20241219	133900	15860770	2995	2995	2995	2995	0
436	20241219	133800	15860770	2995	2995	2995	2995	0
437	20241219	133700	15860770	2995	2995	2995	2995	0
438	20241219	133600	15860770	2995	2995	2995	2995	0
439	20241219	133500	15860770	2995	2995	2995	2995	0
440	20241219	133400	15860770	2995	2995	2995	2995	0
441	20241219	133300	15860770	2995	2995	2995	2995	0
442	20241219	133200	15860770	2995	2995	2995	2995	0
443	20241219	133100	15860770	2995	2995	2995	2995	0
444	20241219	133000	15860770	2995	2995	2995	2995	0
445	20241219	132900	15860770	2995	2995	2995	2995	0
446	20241219	132800	15860770	2995	2995	2995	2995	0
447	20241219	132700	15860770	2995	2995	2995	2995	0
448	20241219	132600	15860770	2995	2995	2995	2995	0
449	20241219	132500	15860770	2995	2995	2995	2995	0
450	20241219	132400	15860770	2995	2995	2995	2995	0
451	20241219	132300	15860770	2995	2995	2995	2995	0
452	20241219	132200	15860770	2995	2995	2995	2995	0
453	20241219	132100	15860770	2995	2995	2995	2995	0
454	20241219	132000	15860770	2995	2995	2995	2995	0
455	20241219	131900	15860770	2995	2995	2995	2995	0
456	20241219	131800	15860770	2995	2995	2995	2995	0
457	20241219	131700	15860770	2995	2995	2995	2995	14
458	20241219	131600	15818840	2995	2995	2995	2995	0
459	20241219	131500	15818840	2995	2995	2995	2995	19
460	20241219	131400	15761935	2995	2995	2995	2995	34
461	20241219	131300	15660105	2990	2990	2990	2990	0
462	20241219	131200	15660105	2990	2990	2990	2990	0
463	20241219	131100	15660105	2990	2990	2990	2990	0
464	20241219	131000	15660105	2990	2990	2990	2990	0
465	20241219	130900	15660105	2990	2990	2990	2990	0
466	20241219	130800	15660105	2990	2990	2990	2990	0
467	20241219	130700	15660105	2990	2990	2990	2990	0
468	20241219	130600	15660105	2990	2990	2990	2990	0
469	20241219	130500	15660105	2990	2990	2990	2990	0
470	20241219	130400	15660105	2990	2990	2990	2990	0
471	20241219	130300	15660105	2990	2990	2990	2990	0
472	20241219	130200	15660105	2990	2990	2990	2990	0
473	20241219	130100	15660105	2990	2990	2990	2990	0
474	20241219	130000	15660105	2990	2990	2990	2990	0
475	20241219	125900	15660105	2990	2990	2990	2990	0
476	20241219	125800	15660105	2990	2990	2990	2990	0
477	20241219	125700	15660105	2990	2990	2990	2990	0
478	20241219	125600	15660105	2990	2990	2990	2990	0
479	20241219	125500	15660105	2990	2990	2990	2990	0
480	20241219	125400	15660105	2990	2990	2990	2990	0
481	20241219	125300	15660105	2990	2990	2990	2990	0
482	20241219	125200	15660105	2990	2990	2990	2990	0
483	20241219	125100	15660105	2990	2990	2990	2990	0
484	20241219	125000	15660105	2990	2990	2990	2990	0
485	20241219	124900	15660105	2990	2990	2990	2990	0
486	20241219	124800	15660105	2990	2990	2990	2990	0
487	20241219	124700	15660105	2990	2990	2990	2990	99
488	20241219	124600	15364095	2990	2990	2990	2990	0
489	20241219	124500	15364095	2990	2990	2990	2990	0
490	20241219	124400	15364095	2990	2990	2990	2990	0
491	20241219	124300	15364095	2990	2990	2990	2990	0
492	20241219	124200	15364095	2990	2990	2990	2990	0
493	20241219	124100	15364095	2990	2990	2990	2990	0
494	20241219	124000	15364095	2990	2990	2990	2990	0
495	20241219	123900	15364095	2990	2990	2990	2990	0
496	20241219	123800	15364095	2990	2990	2990	2990	0
497	20241219	123700	15364095	2990	2990	2990	2990	0
498	20241219	123600	15364095	2990	2990	2990	2990	0
499	20241219	123500	15364095	2990	2990	2990	2990	0
500	20241219	123400	15364095	2990	2990	2990	2990	0
501	20241219	123300	15364095	2990	2990	2990	2990	0
502	20241219	123200	15364095	2990	2990	2990	2990	0
503	20241219	123100	15364095	2990	2990	2990	2990	0
504	20241219	123000	15364095	2990	2990	2990	2990	0
505	20241219	122900	15364095	2990	2990	2990	2990	0
506	20241219	122800	15364095	2990	2990	2990	2990	0
507	20241219	122700	15364095	2990	2990	2990	2990	0
508	20241219	122600	15364095	2990	2995	2995	2990	514
509	20241219	122500	13826870	3000	3000	3000	3000	0
510	20241219	122400	13826870	3000	3000	3000	3000	0
511	20241219	122300	13826870	3000	3000	3000	3000	0
512	20241219	122200	13826870	3000	3000	3000	3000	0
513	20241219	122100	13826870	3000	3000	3000	3000	0
514	20241219	122000	13826870	3000	3000	3000	3000	0
515	20241219	121900	13826870	3000	3000	3000	3000	0
516	20241219	121800	13826870	3000	3000	3000	3000	0
517	20241219	121700	13826870	3000	3000	3000	3000	0
518	20241219	121600	13826870	3000	3000	3000	3000	10
519	20241219	121500	13796870	3005	3005	3005	3005	0
520	20241219	121400	13796870	3005	3005	3005	3005	0
521	20241219	121300	13796870	3005	3005	3005	3005	0
522	20241219	121200	13796870	3005	3005	3005	3005	0
523	20241219	121100	13796870	3005	3005	3005	3005	0
524	20241219	121000	13796870	3005	3005	3005	3005	0
525	20241219	120900	13796870	3005	3005	3005	3005	0
526	20241219	120800	13796870	3005	3005	3005	3005	0
527	20241219	120700	13796870	3005	3005	3005	3005	0
528	20241219	120600	13796870	3005	3005	3005	3005	0
529	20241219	120500	13796870	3005	3005	3005	3005	0
530	20241219	120400	13796870	3005	3005	3005	3005	0
531	20241219	120300	13796870	3005	3005	3005	3005	0
532	20241219	120200	13796870	3005	3005	3005	3005	0
533	20241219	120100	13796870	3005	3005	3005	3005	0
534	20241219	120000	13796870	3005	3005	3005	3005	0
535	20241219	115900	13796870	3005	3005	3005	3005	0
536	20241219	115800	13796870	3005	3005	3005	3005	0
537	20241219	115700	13796870	3005	3005	3005	3005	0
538	20241219	115600	13796870	3005	3005	3005	3005	0
539	20241219	115500	13796870	3005	3005	3005	3005	0
540	20241219	115400	13796870	3005	3005	3005	3005	0
541	20241219	115300	13796870	3005	3005	3005	3005	0
542	20241219	115200	13796870	3005	3005	3005	3005	0
543	20241219	115100	13796870	3005	3005	3005	3005	0
544	20241219	115000	13796870	3005	3005	3005	3005	0
545	20241219	114900	13796870	3005	3005	3005	3005	0
546	20241219	114800	13796870	3005	3005	3005	3005	0
547	20241219	114700	13796870	3005	3005	3005	3005	0
548	20241219	114600	13796870	3005	3005	3005	3005	0
549	20241219	114500	13796870	3005	3005	3005	3005	0
550	20241219	114400	13796870	3005	3005	3005	3005	0
551	20241219	114300	13796870	3005	3005	3005	3005	0
552	20241219	114200	13796870	3005	3005	3005	3005	0
553	20241219	114100	13796870	3005	3005	3005	3005	0
554	20241219	114000	13796870	3005	3005	3005	3005	0
555	20241219	113900	13796870	3005	3005	3005	3005	0
556	20241219	113800	13796870	3005	3005	3005	3005	0
557	20241219	113700	13796870	3005	3005	3005	3005	0
558	20241219	113600	13796870	3005	3005	3005	3005	0
559	20241219	113500	13796870	3005	3005	3005	3005	0
560	20241219	113400	13796870	3005	3005	3005	3005	0
561	20241219	113300	13796870	3005	3005	3005	3005	0
562	20241219	113200	13796870	3005	3005	3005	3005	0
563	20241219	113100	13796870	3005	3005	3005	3005	0
564	20241219	113000	13796870	3005	3005	3005	3005	0
565	20241219	112900	13796870	3005	3005	3005	3005	0
566	20241219	112800	13796870	3005	3005	3005	3005	0
567	20241219	112700	13796870	3005	3005	3005	3005	0
568	20241219	112600	13796870	3005	3005	3005	3005	0
569	20241219	112500	13796870	3005	3005	3005	3005	0
570	20241219	112400	13796870	3005	3005	3005	3005	0
571	20241219	112300	13796870	3005	3005	3005	3005	0
572	20241219	112200	13796870	3005	3005	3005	3005	0
573	20241219	112100	13796870	3005	3005	3005	3005	0
574	20241219	112000	13796870	3005	3005	3005	3005	0
575	20241219	111900	13796870	3005	3005	3005	3005	0
576	20241219	111800	13796870	3005	3005	3005	3005	0
577	20241219	111700	13796870	3005	3005	3005	3005	0
578	20241219	111600	13796870	3005	3005	3005	3005	2
579	20241219	111500	13790860	3000	3000	3000	3000	0
580	20241219	111400	13790860	3000	3000	3000	3000	1
581	20241219	111300	13787860	3000	3000	3000	3000	13
582	20241219	111200	13748860	3000	3000	3000	3000	0
583	20241219	111100	13748860	3000	3000	3000	3000	0
584	20241219	111000	13748860	3000	3000	3000	3000	0
585	20241219	110900	13748860	3000	3000	3000	3000	0
586	20241219	110800	13748860	3000	3000	3000	3000	0
587	20241219	110700	13748860	3000	3000	3000	3000	0
588	20241219	110600	13748860	3000	3000	3000	3000	0
589	20241219	110500	13748860	3000	3000	3000	3000	0
590	20241219	110400	13748860	3000	3000	3000	3000	0
591	20241219	110300	13748860	3000	3000	3000	3000	0
592	20241219	110200	13748860	3000	3000	3000	3000	0
593	20241219	110100	13748860	3000	3000	3000	3000	0
594	20241219	110000	13748860	3000	3000	3000	3000	0
595	20241219	105900	13748860	3000	3000	3000	3000	0
596	20241219	105800	13748860	3000	3000	3000	3000	0
597	20241219	105700	13748860	3000	3000	3000	3000	0
598	20241219	105600	13748860	3000	3000	3000	3000	0
599	20241219	105500	13748860	3000	3000	3000	3000	0
600	20241219	105400	13748860	3000	3000	3000	3000	0
601	20241219	105300	13748860	3000	3000	3000	3000	0
602	20241219	105200	13748860	3000	3000	3000	3000	0
603	20241219	105100	13748860	3000	3000	3000	3000	0
604	20241219	105000	13748860	3000	3000	3000	3000	0
605	20241219	104900	13748860	3000	3000	3000	3000	0
606	20241219	104800	13748860	3000	3000	3000	3000	0
607	20241219	104700	13748860	3000	3000	3000	3000	0
608	20241219	104600	13748860	3000	3000	3000	3000	235
609	20241219	104500	13043860	3000	3000	3000	3000	0
610	20241219	104400	13043860	3000	3000	3000	3000	0
611	20241219	104300	13043860	3000	2995	3000	2995	300
612	20241219	104200	12144055	2985	2985	2985	2985	0
613	20241219	104100	12144055	2985	2985	2985	2985	0
614	20241219	104000	12144055	2985	2985	2985	2985	0
615	20241219	103900	12144055	2985	2985	2985	2985	0
616	20241219	103800	12144055	2985	2985	2985	2985	0
617	20241219	103700	12144055	2985	2985	2985	2985	0
618	20241219	103600	12144055	2985	2985	2985	2985	0
619	20241219	103500	12144055	2985	2985	2985	2985	0
620	20241219	103400	12144055	2985	2985	2985	2985	0
621	20241219	103300	12144055	2985	2985	2985	2985	0
622	20241219	103200	12144055	2985	2985	2985	2985	0
623	20241219	103100	12144055	2985	2985	2985	2985	0
624	20241219	103000	12144055	2985	2990	2990	2985	180
625	20241219	102900	11606340	2990	2990	2990	2990	0
626	20241219	102800	11606340	2990	2990	2990	2990	0
627	20241219	102700	11606340	2990	2990	2990	2990	0
628	20241219	102600	11606340	2990	2995	2995	2990	1039
629	20241219	102500	8499680	2990	2990	2990	2990	0
630	20241219	102400	8499680	2990	2990	2990	2990	0
631	20241219	102300	8499680	2990	2990	2990	2990	0
632	20241219	102200	8499680	2990	2990	2990	2990	0
633	20241219	102100	8499680	2990	2990	2990	2990	0
634	20241219	102000	8499680	2990	2990	2990	2990	10
635	20241219	101900	8469780	2985	2985	2985	2985	0
636	20241219	101800	8469780	2985	2985	2985	2985	0
637	20241219	101700	8469780	2985	2985	2985	2985	0
638	20241219	101600	8469780	2985	2985	2985	2985	157
639	20241219	101500	8001135	2985	2985	2985	2985	0
640	20241219	101400	8001135	2985	2985	2985	2985	0
641	20241219	101300	8001135	2985	2985	2985	2985	0
642	20241219	101200	8001135	2985	2985	2985	2985	0
643	20241219	101100	8001135	2985	2985	2985	2985	9
644	20241219	101000	7974270	2985	2985	2985	2985	0
645	20241219	100900	7974270	2985	2985	2985	2985	1
646	20241219	100800	7971285	2980	2980	2980	2980	0
647	20241219	100700	7971285	2980	2980	2980	2980	0
648	20241219	100600	7971285	2980	2980	2980	2980	9
649	20241219	100500	7944465	2980	2980	2980	2980	0
650	20241219	100400	7944465	2980	2980	2980	2980	0
651	20241219	100300	7944465	2980	2980	2980	2980	1
652	20241219	100200	7941485	2975	2975	2975	2975	0
653	20241219	100100	7941485	2975	2975	2975	2975	0
654	20241219	100000	7941485	2975	2975	2975	2975	0
655	20241219	095900	7941485	2975	2975	2975	2975	0
656	20241219	095800	7941485	2975	2975	2975	2975	0
657	20241219	095700	7941485	2975	2975	2975	2975	0
658	20241219	095600	7941485	2975	2975	2975	2975	300
659	20241219	095500	7048985	2975	2975	2975	2975	0
660	20241219	095400	7048985	2975	2975	2975	2975	0
661	20241219	095300	7048985	2975	2975	2975	2975	0
662	20241219	095200	7048985	2975	2975	2975	2975	0
663	20241219	095100	7048985	2975	2975	2975	2975	0
664	20241219	095000	7048985	2975	2975	2975	2975	0
665	20241219	094900	7048985	2975	2975	2975	2975	0
666	20241219	094800	7048985	2975	2975	2975	2975	0
667	20241219	094700	7048985	2975	2975	2975	2975	0
668	20241219	094600	7048985	2975	2975	2975	2975	0
669	20241219	094500	7048985	2975	2975	2975	2975	0
670	20241219	094400	7048985	2975	2975	2975	2975	0
671	20241219	094300	7048985	2975	2975	2975	2975	0
672	20241219	094200	7048985	2975	2975	2975	2975	0
673	20241219	094100	7048985	2975	2975	2975	2975	240
674	20241219	094000	6334985	2975	2975	2975	2975	0
675	20241219	093900	6334985	2975	2975	2975	2975	0
676	20241219	093800	6334985	2975	2970	2975	2970	1000
677	20241219	093700	3359995	2965	2965	2965	2965	0
678	20241219	093600	3359995	2965	2965	2965	2965	0
679	20241219	093500	3359995	2965	2965	2965	2965	0
680	20241219	093400	3359995	2965	2965	2965	2965	0
681	20241219	093300	3359995	2965	2965	2965	2965	0
682	20241219	093200	3359995	2965	2965	2965	2965	0
683	20241219	093100	3359995	2965	2970	2970	2965	28
684	20241219	093000	3276935	2975	2975	2975	2975	0
685	20241219	092900	3276935	2975	2975	2975	2975	215
686	20241219	092800	2637310	2975	2975	2975	2975	0
687	20241219	092700	2637310	2975	2975	2975	2975	0
688	20241219	092600	2637310	2975	2975	2975	2975	0
689	20241219	092500	2637310	2975	2975	2975	2975	0
690	20241219	092400	2637310	2975	2975	2975	2975	0
691	20241219	092300	2637310	2975	2975	2975	2975	0
692	20241219	092200	2637310	2975	2975	2975	2975	0
693	20241219	092100	2637310	2975	2975	2975	2975	0
694	20241219	092000	2637310	2975	2975	2975	2975	0
695	20241219	091900	2637310	2975	2975	2975	2975	0
696	20241219	091800	2637310	2975	2975	2975	2975	0
697	20241219	091700	2637310	2975	2975	2975	2975	0
698	20241219	091600	2637310	2975	2975	2975	2975	0
699	20241219	091500	2637310	2975	2975	2975	2975	0
700	20241219	091400	2637310	2975	2975	2975	2975	0
701	20241219	091300	2637310	2975	2975	2975	2975	0
702	20241219	091200	2637310	2975	2975	2975	2975	561
703	20241219	091100	968335	2975	2975	2975	2975	0
704	20241219	091000	968335	2975	2975	2975	2975	133
705	20241219	090900	572660	2975	2975	2975	2975	0
706	20241219	090800	572660	2975	2975	2975	2975	20
707	20241219	090700	513160	2975	2975	2975	2975	0
708	20241219	090600	513160	2975	2975	2975	2970	95
709	20241219	090500	230590	2975	2975	2975	2975	0
710	20241219	090400	230590	2975	2990	2990	2975	34
711	20241219	090300	129110	2995	2995	2995	2995	11
712	20241219	090200	96165	3000	3005	3005	3000	17
713	20241219	090100	45135	3005	3005	3005	3005	0
714	20241219	090000	45135	3005	3015	3015	3005	15