KissMeData/173940/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203200	9393045	2990	2990	2990	2990	201
3	20241219	203100	9393045	2990	2990	2990	2990	0
4	20241219	203000	9393045	2990	2990	2990	2990	0
5	20241219	202900	9393045	2990	2990	2990	2990	0
6	20241219	202800	9393045	2990	2990	2990	2990	0
7	20241219	202700	9393045	2990	2990	2990	2990	0
8	20241219	202600	9393045	2990	2990	2990	2990	0
9	20241219	202500	9393045	2990	2990	2990	2990	0
10	20241219	202400	9393045	2990	2990	2990	2990	0
11	20241219	202300	9393045	2990	2990	2990	2990	0
12	20241219	202200	9393045	2990	2990	2990	2990	0
13	20241219	202100	9393045	2990	2990	2990	2990	0
14	20241219	202000	9393045	2990	2990	2990	2990	0
15	20241219	201900	9393045	2990	2990	2990	2990	0
16	20241219	201800	9393045	2990	2990	2990	2990	0
17	20241219	201700	9393045	2990	2990	2990	2990	0
18	20241219	201600	9393045	2990	2990	2990	2990	0
19	20241219	201500	9393045	2990	2990	2990	2990	0
20	20241219	201400	9393045	2990	2990	2990	2990	0
21	20241219	201300	9393045	2990	2990	2990	2990	0
22	20241219	201200	9393045	2990	2990	2990	2990	0
23	20241219	201100	9393045	2990	2990	2990	2990	0
24	20241219	201000	9393045	2990	2990	2990	2990	0
25	20241219	200900	9393045	2990	2990	2990	2990	0
26	20241219	200800	9393045	2990	2990	2990	2990	0
27	20241219	200700	9393045	2990	2990	2990	2990	0
28	20241219	200600	9393045	2990	2990	2990	2990	0
29	20241219	200500	9393045	2990	2990	2990	2990	0
30	20241219	200400	9393045	2990	2990	2990	2990	0
31	20241219	200300	9393045	2990	2990	2990	2990	0
32	20241219	200200	9393045	2990	2990	2990	2990	201
33	20241219	200100	9393045	2990	2990	2990	2990	0
34	20241219	200000	9393045	2990	2990	2990	2990	0
35	20241219	195900	9393045	2990	2990	2990	2990	0
36	20241219	195800	9393045	2990	2990	2990	2990	0
37	20241219	195700	9393045	2990	2990	2990	2990	0
38	20241219	195600	9393045	2990	2990	2990	2990	0
39	20241219	195500	9393045	2990	2990	2990	2990	0
40	20241219	195400	9393045	2990	2990	2990	2990	0
41	20241219	195300	9393045	2990	2990	2990	2990	0
42	20241219	195200	9393045	2990	2990	2990	2990	0
43	20241219	195100	9393045	2990	2990	2990	2990	0
44	20241219	195000	9393045	2990	2990	2990	2990	0
45	20241219	194900	9393045	2990	2990	2990	2990	0
46	20241219	194800	9393045	2990	2990	2990	2990	0
47	20241219	194700	9393045	2990	2990	2990	2990	0
48	20241219	194600	9393045	2990	2990	2990	2990	0
49	20241219	194500	9393045	2990	2990	2990	2990	0
50	20241219	194400	9393045	2990	2990	2990	2990	0
51	20241219	194300	9393045	2990	2990	2990	2990	0
52	20241219	194200	9393045	2990	2990	2990	2990	0
53	20241219	194100	9393045	2990	2990	2990	2990	0
54	20241219	194000	9393045	2990	2990	2990	2990	0
55	20241219	193900	9393045	2990	2990	2990	2990	0
56	20241219	193800	9393045	2990	2990	2990	2990	0
57	20241219	193700	9393045	2990	2990	2990	2990	0
58	20241219	193600	9393045	2990	2990	2990	2990	0
59	20241219	193500	9393045	2990	2990	2990	2990	0
60	20241219	193400	9393045	2990	2990	2990	2990	0
61	20241219	193300	9393045	2990	2990	2990	2990	0
62	20241219	193200	9393045	2990	2990	2990	2990	201
63	20241219	193100	9393045	2990	2990	2990	2990	0
64	20241219	193000	9393045	2990	2990	2990	2990	0
65	20241219	192900	9393045	2990	2990	2990	2990	0
66	20241219	192800	9393045	2990	2990	2990	2990	0
67	20241219	192700	9393045	2990	2990	2990	2990	0
68	20241219	192600	9393045	2990	2990	2990	2990	0
69	20241219	192500	9393045	2990	2990	2990	2990	0
70	20241219	192400	9393045	2990	2990	2990	2990	0
71	20241219	192300	9393045	2990	2990	2990	2990	0
72	20241219	192200	9393045	2990	2990	2990	2990	0
73	20241219	192100	9393045	2990	2990	2990	2990	0
74	20241219	192000	9393045	2990	2990	2990	2990	0
75	20241219	191900	9393045	2990	2990	2990	2990	0
76	20241219	191800	9393045	2990	2990	2990	2990	0
77	20241219	191700	9393045	2990	2990	2990	2990	0
78	20241219	191600	9393045	2990	2990	2990	2990	0
79	20241219	191500	9393045	2990	2990	2990	2990	0
80	20241219	191400	9393045	2990	2990	2990	2990	0
81	20241219	191300	9393045	2990	2990	2990	2990	0
82	20241219	191200	9393045	2990	2990	2990	2990	0
83	20241219	191100	9393045	2990	2990	2990	2990	0
84	20241219	191000	9393045	2990	2990	2990	2990	0
85	20241219	190900	9393045	2990	2990	2990	2990	0
86	20241219	190800	9393045	2990	2990	2990	2990	0
87	20241219	190700	9393045	2990	2990	2990	2990	0
88	20241219	190600	9393045	2990	2990	2990	2990	0
89	20241219	190500	9393045	2990	2990	2990	2990	0
90	20241219	190400	9393045	2990	2990	2990	2990	0
91	20241219	190300	9393045	2990	2990	2990	2990	0
92	20241219	190200	9393045	2990	2990	2990	2990	201
93	20241219	190100	9393045	2990	2990	2990	2990	0
94	20241219	190000	9393045	2990	2990	2990	2990	0
95	20241219	185900	9393045	2990	2990	2990	2990	0
96	20241219	185800	9393045	2990	2990	2990	2990	0
97	20241219	185700	9393045	2990	2990	2990	2990	0
98	20241219	185600	9393045	2990	2990	2990	2990	0
99	20241219	185500	9393045	2990	2990	2990	2990	0
100	20241219	185400	9393045	2990	2990	2990	2990	0
101	20241219	185300	9393045	2990	2990	2990	2990	0
102	20241219	185200	9393045	2990	2990	2990	2990	0
103	20241219	185100	9393045	2990	2990	2990	2990	0
104	20241219	185000	9393045	2990	2990	2990	2990	0
105	20241219	184900	9393045	2990	2990	2990	2990	0
106	20241219	184800	9393045	2990	2990	2990	2990	0
107	20241219	184700	9393045	2990	2990	2990	2990	0
108	20241219	184600	9393045	2990	2990	2990	2990	0
109	20241219	184500	9393045	2990	2990	2990	2990	0
110	20241219	184400	9393045	2990	2990	2990	2990	0
111	20241219	184300	9393045	2990	2990	2990	2990	0
112	20241219	184200	9393045	2990	2990	2990	2990	0
113	20241219	184100	9393045	2990	2990	2990	2990	0
114	20241219	184000	9393045	2990	2990	2990	2990	0
115	20241219	183900	9393045	2990	2990	2990	2990	0
116	20241219	183800	9393045	2990	2990	2990	2990	0
117	20241219	183700	9393045	2990	2990	2990	2990	0
118	20241219	183600	9393045	2990	2990	2990	2990	0
119	20241219	183500	9393045	2990	2990	2990	2990	0
120	20241219	183400	9393045	2990	2990	2990	2990	0
121	20241219	183300	9393045	2990	2990	2990	2990	0
122	20241219	183200	9393045	2990	2990	2990	2990	201
123	20241219	183100	9393045	2990	2990	2990	2990	0
124	20241219	183000	9393045	2990	2990	2990	2990	0
125	20241219	182900	9393045	2990	2990	2990	2990	0
126	20241219	182800	9393045	2990	2990	2990	2990	0
127	20241219	182700	9393045	2990	2990	2990	2990	0
128	20241219	182600	9393045	2990	2990	2990	2990	0
129	20241219	182500	9393045	2990	2990	2990	2990	0
130	20241219	182400	9393045	2990	2990	2990	2990	0
131	20241219	182300	9393045	2990	2990	2990	2990	0
132	20241219	182200	9393045	2990	2990	2990	2990	0
133	20241219	182100	9393045	2990	2990	2990	2990	0
134	20241219	182000	9393045	2990	2990	2990	2990	0
135	20241219	181900	9393045	2990	2990	2990	2990	0
136	20241219	181800	9393045	2990	2990	2990	2990	0
137	20241219	181700	9393045	2990	2990	2990	2990	0
138	20241219	181600	9393045	2990	2990	2990	2990	0
139	20241219	181500	9393045	2990	2990	2990	2990	0
140	20241219	181400	9393045	2990	2990	2990	2990	0
141	20241219	181300	9393045	2990	2990	2990	2990	0
142	20241219	181200	9393045	2990	2990	2990	2990	0
143	20241219	181100	9393045	2990	2990	2990	2990	0
144	20241219	181000	9393045	2990	2990	2990	2990	0
145	20241219	180900	9393045	2990	2990	2990	2990	0
146	20241219	180800	9393045	2990	2990	2990	2990	0
147	20241219	180700	9393045	2990	2990	2990	2990	0
148	20241219	180600	9393045	2990	2990	2990	2990	0
149	20241219	180500	9393045	2990	2990	2990	2990	0
150	20241219	180400	9393045	2990	2990	2990	2990	0
151	20241219	180300	9393045	2990	2990	2990	2990	0
152	20241219	180200	9393045	2990	2990	2990	2990	201
153	20241219	180100	9393045	2990	2990	2990	2990	0
154	20241219	180000	9393045	2990	2990	2990	2990	0
155	20241219	175900	9393045	2990	2990	2990	2990	0
156	20241219	175800	9393045	2990	2990	2990	2990	0
157	20241219	175700	9393045	2990	2990	2990	2990	0
158	20241219	175600	9393045	2990	2990	2990	2990	0
159	20241219	175500	9393045	2990	2990	2990	2990	0
160	20241219	175400	9393045	2990	2990	2990	2990	0
161	20241219	175300	9393045	2990	2990	2990	2990	0
162	20241219	175200	9393045	2990	2990	2990	2990	0
163	20241219	175100	9393045	2990	2990	2990	2990	0
164	20241219	175000	9393045	2990	2990	2990	2990	0
165	20241219	174900	9393045	2990	2990	2990	2990	0
166	20241219	174800	9393045	2990	2990	2990	2990	0
167	20241219	174700	9393045	2990	2990	2990	2990	0
168	20241219	174600	9393045	2990	2990	2990	2990	0
169	20241219	174500	9393045	2990	2990	2990	2990	0
170	20241219	174400	9393045	2990	2990	2990	2990	0
171	20241219	174300	9393045	2990	2990	2990	2990	0
172	20241219	174200	9393045	2990	2990	2990	2990	0
173	20241219	174100	9393045	2990	2990	2990	2990	0
174	20241219	174000	9393045	2990	2990	2990	2990	0
175	20241219	173900	9393045	2990	2990	2990	2990	0
176	20241219	173800	9393045	2990	2990	2990	2990	0
177	20241219	173700	9393045	2990	2990	2990	2990	0
178	20241219	173600	9393045	2990	2990	2990	2990	0
179	20241219	173500	9393045	2990	2990	2990	2990	0
180	20241219	173400	9393045	2990	2990	2990	2990	0
181	20241219	173300	9393045	2990	2990	2990	2990	0
182	20241219	173200	9393045	2990	2990	2990	2990	201
183	20241219	173100	9393045	2990	2990	2990	2990	0
184	20241219	173000	9393045	2990	2990	2990	2990	0
185	20241219	172900	9393045	2990	2990	2990	2990	0
186	20241219	172800	9393045	2990	2990	2990	2990	0
187	20241219	172700	9393045	2990	2990	2990	2990	0
188	20241219	172600	9393045	2990	2990	2990	2990	0
189	20241219	172500	9393045	2990	2990	2990	2990	0
190	20241219	172400	9393045	2990	2990	2990	2990	0
191	20241219	172300	9393045	2990	2990	2990	2990	0
192	20241219	172200	9393045	2990	2990	2990	2990	0
193	20241219	172100	9393045	2990	2990	2990	2990	0
194	20241219	172000	9393045	2990	2990	2990	2990	0
195	20241219	171900	9393045	2990	2990	2990	2990	0
196	20241219	171800	9393045	2990	2990	2990	2990	0
197	20241219	171700	9393045	2990	2990	2990	2990	0
198	20241219	171600	9393045	2990	2990	2990	2990	0
199	20241219	171500	9393045	2990	2990	2990	2990	0
200	20241219	171400	9393045	2990	2990	2990	2990	0
201	20241219	171300	9393045	2990	2990	2990	2990	0
202	20241219	171200	9393045	2990	2990	2990	2990	0
203	20241219	171100	9393045	2990	2990	2990	2990	0
204	20241219	171000	9393045	2990	2990	2990	2990	0
205	20241219	170900	9393045	2990	2990	2990	2990	0
206	20241219	170800	9393045	2990	2990	2990	2990	0
207	20241219	170700	9393045	2990	2990	2990	2990	0
208	20241219	170600	9393045	2990	2990	2990	2990	0
209	20241219	170500	9393045	2990	2990	2990	2990	0
210	20241219	170400	9393045	2990	2990	2990	2990	0
211	20241219	170300	9393045	2990	2990	2990	2990	0
212	20241219	170200	9393045	2990	2990	2990	2990	201
213	20241219	170100	9393045	2990	2990	2990	2990	0
214	20241219	170000	9393045	2990	2990	2990	2990	0
215	20241219	165900	9393045	2990	2990	2990	2990	0
216	20241219	165800	9393045	2990	2990	2990	2990	0
217	20241219	165700	9393045	2990	2990	2990	2990	0
218	20241219	165600	9393045	2990	2990	2990	2990	0
219	20241219	165500	9393045	2990	2990	2990	2990	0
220	20241219	165400	9393045	2990	2990	2990	2990	0
221	20241219	165300	9393045	2990	2990	2990	2990	0
222	20241219	165200	9393045	2990	2990	2990	2990	0
223	20241219	165100	9393045	2990	2990	2990	2990	0
224	20241219	165000	9393045	2990	2990	2990	2990	0
225	20241219	164900	9393045	2990	2990	2990	2990	0
226	20241219	164800	9393045	2990	2990	2990	2990	0
227	20241219	164700	9393045	2990	2990	2990	2990	0
228	20241219	164600	9393045	2990	2990	2990	2990	0
229	20241219	164500	9393045	2990	2990	2990	2990	0
230	20241219	164400	9393045	2990	2990	2990	2990	0
231	20241219	164300	9393045	2990	2990	2990	2990	0
232	20241219	164200	9393045	2990	2990	2990	2990	0
233	20241219	164100	9393045	2990	2990	2990	2990	0
234	20241219	164000	9393045	2990	2990	2990	2990	0
235	20241219	163900	9393045	2990	2990	2990	2990	0
236	20241219	163800	9393045	2990	2990	2990	2990	0
237	20241219	163700	9393045	2990	2990	2990	2990	0
238	20241219	163600	9393045	2990	2990	2990	2990	0
239	20241219	163500	9393045	2990	2990	2990	2990	0
240	20241219	163400	9393045	2990	2990	2990	2990	0
241	20241219	163300	9393045	2990	2990	2990	2990	0
242	20241219	163200	9393045	2990	2990	2990	2990	201
243	20241219	163100	9393045	2990	2990	2990	2990	0
244	20241219	163000	9393045	2990	2990	2990	2990	0
245	20241219	162900	9393045	2990	2990	2990	2990	0
246	20241219	162800	9393045	2990	2990	2990	2990	0
247	20241219	162700	9393045	2990	2990	2990	2990	0
248	20241219	162600	9393045	2990	2990	2990	2990	0
249	20241219	162500	9393045	2990	2990	2990	2990	0
250	20241219	162400	9393045	2990	2990	2990	2990	0
251	20241219	162300	9393045	2990	2990	2990	2990	0
252	20241219	162200	9393045	2990	2990	2990	2990	0
253	20241219	162100	9393045	2990	2990	2990	2990	0
254	20241219	162000	9393045	2990	2990	2990	2990	0
255	20241219	161900	9393045	2990	2990	2990	2990	0
256	20241219	161800	9393045	2990	2990	2990	2990	0
257	20241219	161700	9393045	2990	2990	2990	2990	0
258	20241219	161600	9393045	2990	2990	2990	2990	0
259	20241219	161500	9393045	2990	2990	2990	2990	0
260	20241219	161400	9393045	2990	2990	2990	2990	0
261	20241219	161300	9393045	2990	2990	2990	2990	0
262	20241219	161200	9393045	2990	2990	2990	2990	0
263	20241219	161100	9393045	2990	2990	2990	2990	0
264	20241219	161000	9393045	2990	2990	2990	2990	0
265	20241219	160900	9393045	2990	2990	2990	2990	0
266	20241219	160800	9393045	2990	2990	2990	2990	0
267	20241219	160700	9393045	2990	2990	2990	2990	0
268	20241219	160600	9393045	2990	2990	2990	2990	0
269	20241219	160500	9393045	2990	2990	2990	2990	0
270	20241219	160400	9393045	2990	2990	2990	2990	0
271	20241219	160300	9393045	2990	2990	2990	2990	0
272	20241219	160200	9393045	2990	2990	2990	2990	201
273	20241219	160100	9393045	2990	2990	2990	2990	0
274	20241219	160000	9393045	2990	2990	2990	2990	0
275	20241219	155900	9393045	2990	2990	2990	2990	0
276	20241219	155800	9393045	2990	2990	2990	2990	0
277	20241219	155700	9393045	2990	2990	2990	2990	0
278	20241219	155600	9393045	2990	2990	2990	2990	0
279	20241219	155500	9393045	2990	2990	2990	2990	0
280	20241219	155400	9393045	2990	2990	2990	2990	0
281	20241219	155300	9393045	2990	2990	2990	2990	0
282	20241219	155200	9393045	2990	2990	2990	2990	0
283	20241219	155100	9393045	2990	2990	2990	2990	0
284	20241219	155000	9393045	2990	2990	2990	2990	0
285	20241219	154900	9393045	2990	2990	2990	2990	0
286	20241219	154800	9393045	2990	2990	2990	2990	0
287	20241219	154700	9393045	2990	2990	2990	2990	0
288	20241219	154600	9393045	2990	2990	2990	2990	0
289	20241219	154500	9393045	2990	2990	2990	2990	0
290	20241219	154400	9393045	2990	2990	2990	2990	0
291	20241219	154300	9393045	2990	2990	2990	2990	0
292	20241219	154200	9393045	2990	2990	2990	2990	0
293	20241219	154100	9393045	2990	2990	2990	2990	0
294	20241219	154000	9393045	2990	2990	2990	2990	0
295	20241219	153900	9393045	2990	2990	2990	2990	0
296	20241219	153800	9393045	2990	2990	2990	2990	0
297	20241219	153700	9393045	2990	2990	2990	2990	0
298	20241219	153600	9393045	2990	2990	2990	2990	0
299	20241219	153500	9393045	2990	2990	2990	2990	0
300	20241219	153400	9393045	2990	2990	2990	2990	0
301	20241219	153300	9393045	2990	2990	2990	2990	0
302	20241219	153200	9393045	2990	2990	2990	2990	201
303	20241219	153100	9393045	2990	2990	2990	2990	0
304	20241219	153000	9393045	2990	2990	2990	2990	201
305	20241219	152900	8792055	2935	2935	2935	2935	0
306	20241219	152800	8792055	2935	2935	2935	2935	0
307	20241219	152700	8792055	2935	2935	2935	2935	0
308	20241219	152600	8792055	2935	2935	2935	2935	0
309	20241219	152500	8792055	2935	2935	2935	2935	0
310	20241219	152400	8792055	2935	2935	2935	2935	0
311	20241219	152300	8792055	2935	2935	2935	2935	0
312	20241219	152200	8792055	2935	2935	2935	2935	0
313	20241219	152100	8792055	2935	2935	2935	2935	0
314	20241219	152000	8792055	2935	2935	2935	2935	0
315	20241219	151900	8792055	2935	2935	2935	2935	0
316	20241219	151800	8792055	2935	2935	2935	2935	0
317	20241219	151700	8792055	2935	2935	2935	2935	0
318	20241219	151600	8792055	2935	2935	2935	2935	0
319	20241219	151500	8792055	2935	2935	2935	2935	0
320	20241219	151400	8792055	2935	2935	2935	2935	200
321	20241219	151300	8205055	2935	2935	2935	2935	0
322	20241219	151200	8205055	2935	2935	2935	2935	0
323	20241219	151100	8205055	2935	2935	2935	2935	0
324	20241219	151000	8205055	2935	2935	2935	2935	0
325	20241219	150900	8205055	2935	2935	2935	2935	0
326	20241219	150800	8205055	2935	2935	2935	2935	0
327	20241219	150700	8205055	2935	2935	2935	2935	0
328	20241219	150600	8205055	2935	2935	2935	2935	0
329	20241219	150500	8205055	2935	2935	2935	2935	0
330	20241219	150400	8205055	2935	2935	2935	2935	0
331	20241219	150300	8205055	2935	2935	2935	2935	0
332	20241219	150200	8205055	2935	2935	2935	2935	0
333	20241219	150100	8205055	2935	2935	2935	2935	0
334	20241219	150000	8205055	2935	2935	2935	2935	0
335	20241219	145900	8205055	2935	2935	2935	2935	0
336	20241219	145800	8205055	2935	2935	2935	2935	23
337	20241219	145700	8137550	2950	2950	2950	2950	2
338	20241219	145600	8131650	2960	2960	2960	2960	0
339	20241219	145500	8131650	2960	2960	2960	2960	0
340	20241219	145400	8131650	2960	2960	2960	2960	25
341	20241219	145300	8057650	3000	3000	3000	3000	0
342	20241219	145200	8057650	3000	3000	3000	3000	0
343	20241219	145100	8057650	3000	3000	3000	3000	0
344	20241219	145000	8057650	3000	3000	3000	3000	0
345	20241219	144900	8057650	3000	3000	3000	3000	0
346	20241219	144800	8057650	3000	3000	3000	3000	0
347	20241219	144700	8057650	3000	3000	3000	3000	0
348	20241219	144600	8057650	3000	3000	3000	3000	0
349	20241219	144500	8057650	3000	3000	3000	3000	0
350	20241219	144400	8057650	3000	3000	3000	3000	0
351	20241219	144300	8057650	3000	3000	3000	3000	0
352	20241219	144200	8057650	3000	3000	3000	3000	0
353	20241219	144100	8057650	3000	3000	3000	3000	0
354	20241219	144000	8057650	3000	3000	3000	3000	0
355	20241219	143900	8057650	3000	3000	3000	3000	0
356	20241219	143800	8057650	3000	3000	3000	3000	0
357	20241219	143700	8057650	3000	3000	3000	3000	0
358	20241219	143600	8057650	3000	3000	3000	3000	0
359	20241219	143500	8057650	3000	3000	3000	3000	0
360	20241219	143400	8057650	3000	3000	3000	3000	0
361	20241219	143300	8057650	3000	3000	3000	3000	0
362	20241219	143200	8057650	3000	3000	3000	3000	0
363	20241219	143100	8057650	3000	3000	3000	3000	0
364	20241219	143000	8057650	3000	3000	3000	3000	0
365	20241219	142900	8057650	3000	3000	3000	3000	0
366	20241219	142800	8057650	3000	3000	3000	3000	0
367	20241219	142700	8057650	3000	3000	3000	3000	0
368	20241219	142600	8057650	3000	3000	3000	3000	0
369	20241219	142500	8057650	3000	3000	3000	3000	0
370	20241219	142400	8057650	3000	3000	3000	3000	0
371	20241219	142300	8057650	3000	3000	3000	3000	0
372	20241219	142200	8057650	3000	3000	3000	3000	0
373	20241219	142100	8057650	3000	3000	3000	3000	0
374	20241219	142000	8057650	3000	3000	3000	3000	0
375	20241219	141900	8057650	3000	3000	3000	3000	0
376	20241219	141800	8057650	3000	3000	3000	3000	0
377	20241219	141700	8057650	3000	3000	3000	3000	0
378	20241219	141600	8057650	3000	3000	3000	3000	206
379	20241219	141500	7439650	2990	2990	2990	2990	0
380	20241219	141400	7439650	2990	2970	2990	2970	545
381	20241219	141300	5810975	2965	2965	2965	2965	0
382	20241219	141200	5810975	2965	2965	2965	2965	0
383	20241219	141100	5810975	2965	2960	2965	2960	501
384	20241219	141000	4325945	2955	2955	2955	2955	0
385	20241219	140900	4325945	2955	2955	2955	2955	0
386	20241219	140800	4325945	2955	2955	2955	2955	0
387	20241219	140700	4325945	2955	2955	2955	2955	0
388	20241219	140600	4325945	2955	2955	2955	2955	0
389	20241219	140500	4325945	2955	2955	2955	2955	0
390	20241219	140400	4325945	2955	2955	2955	2955	0
391	20241219	140300	4325945	2955	2955	2955	2955	0
392	20241219	140200	4325945	2955	2955	2955	2955	0
393	20241219	140100	4325945	2955	2955	2955	2955	0
394	20241219	140000	4325945	2955	2955	2955	2955	0
395	20241219	135900	4325945	2955	2955	2955	2955	0
396	20241219	135800	4325945	2955	2955	2955	2955	0
397	20241219	135700	4325945	2955	2955	2955	2955	0
398	20241219	135600	4325945	2955	2955	2955	2955	0
399	20241219	135500	4325945	2955	2955	2955	2955	0
400	20241219	135400	4325945	2955	2955	2955	2955	0
401	20241219	135300	4325945	2955	2955	2955	2955	0
402	20241219	135200	4325945	2955	2955	2955	2955	0
403	20241219	135100	4325945	2955	2955	2955	2955	0
404	20241219	135000	4325945	2955	2955	2955	2955	0
405	20241219	134900	4325945	2955	2955	2955	2955	1
406	20241219	134800	4322990	2960	2960	2960	2960	0
407	20241219	134700	4322990	2960	2960	2960	2960	0
408	20241219	134600	4322990	2960	2960	2960	2960	0
409	20241219	134500	4322990	2960	2960	2960	2960	0
410	20241219	134400	4322990	2960	2960	2960	2960	0
411	20241219	134300	4322990	2960	2960	2960	2960	0
412	20241219	134200	4322990	2960	2960	2960	2960	0
413	20241219	134100	4322990	2960	2960	2960	2960	0
414	20241219	134000	4322990	2960	2960	2960	2960	0
415	20241219	133900	4322990	2960	2960	2960	2960	0
416	20241219	133800	4322990	2960	2960	2960	2960	0
417	20241219	133700	4322990	2960	2960	2960	2960	0
418	20241219	133600	4322990	2960	2960	2960	2960	0
419	20241219	133500	4322990	2960	2960	2960	2960	0
420	20241219	133400	4322990	2960	2960	2960	2960	0
421	20241219	133300	4322990	2960	2960	2960	2960	0
422	20241219	133200	4322990	2960	2960	2960	2960	0
423	20241219	133100	4322990	2960	2960	2960	2960	0
424	20241219	133000	4322990	2960	2960	2960	2960	0
425	20241219	132900	4322990	2960	2960	2960	2960	0
426	20241219	132800	4322990	2960	2960	2960	2960	0
427	20241219	132700	4322990	2960	2955	2960	2955	25
428	20241219	132600	4249055	2960	2960	2960	2960	0
429	20241219	132500	4249055	2960	2960	2960	2960	0
430	20241219	132400	4249055	2960	2960	2960	2960	0
431	20241219	132300	4249055	2960	2960	2960	2960	0
432	20241219	132200	4249055	2960	2960	2960	2960	0
433	20241219	132100	4249055	2960	2960	2960	2960	0
434	20241219	132000	4249055	2960	2960	2960	2960	0
435	20241219	131900	4249055	2960	2960	2960	2960	0
436	20241219	131800	4249055	2960	2960	2960	2960	0
437	20241219	131700	4249055	2960	2960	2960	2960	0
438	20241219	131600	4249055	2960	2960	2960	2960	0
439	20241219	131500	4249055	2960	2960	2960	2960	0
440	20241219	131400	4249055	2960	2960	2960	2960	0
441	20241219	131300	4249055	2960	2960	2960	2960	0
442	20241219	131200	4249055	2960	2960	2960	2960	0
443	20241219	131100	4249055	2960	2960	2960	2960	0
444	20241219	131000	4249055	2960	2960	2960	2960	0
445	20241219	130900	4249055	2960	2960	2960	2960	0
446	20241219	130800	4249055	2960	2960	2960	2960	0
447	20241219	130700	4249055	2960	2960	2960	2960	0
448	20241219	130600	4249055	2960	2960	2960	2960	0
449	20241219	130500	4249055	2960	2960	2960	2960	0
450	20241219	130400	4249055	2960	2960	2960	2960	0
451	20241219	130300	4249055	2960	2960	2960	2960	0
452	20241219	130200	4249055	2960	2960	2960	2960	0
453	20241219	130100	4249055	2960	2960	2960	2960	0
454	20241219	130000	4249055	2960	2960	2960	2960	0
455	20241219	125900	4249055	2960	2960	2960	2960	0
456	20241219	125800	4249055	2960	2960	2960	2960	0
457	20241219	125700	4249055	2960	2960	2960	2960	0
458	20241219	125600	4249055	2960	2960	2960	2960	0
459	20241219	125500	4249055	2960	2960	2960	2960	0
460	20241219	125400	4249055	2960	2960	2960	2960	0
461	20241219	125300	4249055	2960	2960	2960	2960	0
462	20241219	125200	4249055	2960	2960	2960	2960	0
463	20241219	125100	4249055	2960	2960	2960	2960	0
464	20241219	125000	4249055	2960	2960	2960	2960	0
465	20241219	124900	4249055	2960	2960	2960	2960	0
466	20241219	124800	4249055	2960	2960	2960	2960	0
467	20241219	124700	4249055	2960	2960	2960	2960	0
468	20241219	124600	4249055	2960	2960	2960	2960	0
469	20241219	124500	4249055	2960	2960	2960	2960	0
470	20241219	124400	4249055	2960	2960	2960	2960	0
471	20241219	124300	4249055	2960	2960	2960	2960	0
472	20241219	124200	4249055	2960	2960	2960	2960	0
473	20241219	124100	4249055	2960	2960	2960	2960	0
474	20241219	124000	4249055	2960	2960	2960	2960	0
475	20241219	123900	4249055	2960	2960	2960	2960	0
476	20241219	123800	4249055	2960	2960	2960	2960	0
477	20241219	123700	4249055	2960	2960	2960	2960	0
478	20241219	123600	4249055	2960	2960	2960	2960	0
479	20241219	123500	4249055	2960	2960	2960	2960	0
480	20241219	123400	4249055	2960	2960	2960	2960	0
481	20241219	123300	4249055	2960	2960	2960	2960	0
482	20241219	123200	4249055	2960	2960	2960	2960	0
483	20241219	123100	4249055	2960	2960	2960	2960	0
484	20241219	123000	4249055	2960	2960	2960	2960	0
485	20241219	122900	4249055	2960	2960	2960	2960	0
486	20241219	122800	4249055	2960	2960	2960	2960	0
487	20241219	122700	4249055	2960	2960	2960	2960	0
488	20241219	122600	4249055	2960	2960	2960	2960	0
489	20241219	122500	4249055	2960	2960	2960	2960	0
490	20241219	122400	4249055	2960	2960	2960	2960	0
491	20241219	122300	4249055	2960	2960	2960	2960	0
492	20241219	122200	4249055	2960	2960	2960	2960	6
493	20241219	122100	4231295	2970	2970	2970	2970	0
494	20241219	122000	4231295	2970	2970	2970	2970	0
495	20241219	121900	4231295	2970	2970	2970	2970	0
496	20241219	121800	4231295	2970	2970	2970	2970	0
497	20241219	121700	4231295	2970	2970	2970	2970	0
498	20241219	121600	4231295	2970	2970	2970	2970	0
499	20241219	121500	4231295	2970	2970	2970	2970	0
500	20241219	121400	4231295	2970	2970	2970	2970	0
501	20241219	121300	4231295	2970	2970	2970	2970	0
502	20241219	121200	4231295	2970	2970	2970	2970	0
503	20241219	121100	4231295	2970	2970	2970	2970	0
504	20241219	121000	4231295	2970	2970	2970	2970	0
505	20241219	120900	4231295	2970	2970	2970	2970	0
506	20241219	120800	4231295	2970	2970	2970	2970	0
507	20241219	120700	4231295	2970	2970	2970	2970	0
508	20241219	120600	4231295	2970	2970	2970	2970	0
509	20241219	120500	4231295	2970	2970	2970	2970	0
510	20241219	120400	4231295	2970	2970	2970	2970	0
511	20241219	120300	4231295	2970	2970	2970	2970	0
512	20241219	120200	4231295	2970	2970	2970	2970	0
513	20241219	120100	4231295	2970	2970	2970	2970	0
514	20241219	120000	4231295	2970	2970	2970	2970	0
515	20241219	115900	4231295	2970	2970	2970	2970	0
516	20241219	115800	4231295	2970	2970	2970	2970	0
517	20241219	115700	4231295	2970	2970	2970	2970	0
518	20241219	115600	4231295	2970	2970	2970	2970	0
519	20241219	115500	4231295	2970	2970	2970	2970	0
520	20241219	115400	4231295	2970	2970	2970	2970	0
521	20241219	115300	4231295	2970	2970	2970	2970	0
522	20241219	115200	4231295	2970	2970	2970	2970	0
523	20241219	115100	4231295	2970	2970	2970	2970	0
524	20241219	115000	4231295	2970	2960	2970	2960	2
525	20241219	114900	4225365	2960	2960	2960	2960	20
526	20241219	114800	4166165	2960	2960	2960	2960	0
527	20241219	114700	4166165	2960	2960	2960	2960	0
528	20241219	114600	4166165	2960	2960	2960	2960	0
529	20241219	114500	4166165	2960	2960	2960	2960	0
530	20241219	114400	4166165	2960	2960	2960	2960	0
531	20241219	114300	4166165	2960	2960	2960	2960	0
532	20241219	114200	4166165	2960	2960	2960	2960	0
533	20241219	114100	4166165	2960	2960	2960	2960	0
534	20241219	114000	4166165	2960	2960	2960	2960	0
535	20241219	113900	4166165	2960	2960	2960	2960	0
536	20241219	113800	4166165	2960	2960	2960	2960	0
537	20241219	113700	4166165	2960	2960	2960	2960	0
538	20241219	113600	4166165	2960	2960	2960	2960	0
539	20241219	113500	4166165	2960	2960	2960	2960	0
540	20241219	113400	4166165	2960	2960	2960	2960	0
541	20241219	113300	4166165	2960	2960	2960	2960	0
542	20241219	113200	4166165	2960	2960	2960	2960	1
543	20241219	113100	4163205	2910	2910	2910	2910	861
544	20241219	113000	1657695	2910	2910	2910	2910	0
545	20241219	112900	1657695	2910	2910	2910	2910	0
546	20241219	112800	1657695	2910	2910	2910	2910	0
547	20241219	112700	1657695	2910	2910	2910	2910	0
548	20241219	112600	1657695	2910	2910	2910	2910	0
549	20241219	112500	1657695	2910	2910	2910	2910	0
550	20241219	112400	1657695	2910	2910	2910	2910	0
551	20241219	112300	1657695	2910	2910	2910	2910	19
552	20241219	112200	1602405	2910	2910	2910	2910	0
553	20241219	112100	1602405	2910	2910	2910	2910	0
554	20241219	112000	1602405	2910	2910	2910	2910	0
555	20241219	111900	1602405	2910	2910	2910	2910	0
556	20241219	111800	1602405	2910	2910	2910	2910	1
557	20241219	111700	1599495	2910	2910	2910	2910	0
558	20241219	111600	1599495	2910	2910	2910	2910	0
559	20241219	111500	1599495	2910	2910	2910	2910	0
560	20241219	111400	1599495	2910	2910	2910	2910	0
561	20241219	111300	1599495	2910	2910	2910	2910	0
562	20241219	111200	1599495	2910	2910	2910	2910	0
563	20241219	111100	1599495	2910	2910	2910	2910	0
564	20241219	111000	1599495	2910	2910	2910	2910	0
565	20241219	110900	1599495	2910	2910	2910	2910	0
566	20241219	110800	1599495	2910	2910	2910	2910	0
567	20241219	110700	1599495	2910	2910	2910	2910	0
568	20241219	110600	1599495	2910	2910	2910	2910	0
569	20241219	110500	1599495	2910	2910	2910	2910	3
570	20241219	110400	1590765	2910	2910	2910	2910	0
571	20241219	110300	1590765	2910	2945	2945	2910	116
572	20241219	110200	1252855	2955	2955	2955	2955	0
573	20241219	110100	1252855	2955	2955	2955	2955	0
574	20241219	110000	1252855	2955	2955	2955	2955	0
575	20241219	105900	1252855	2955	2955	2955	2955	0
576	20241219	105800	1252855	2955	2955	2955	2955	0
577	20241219	105700	1252855	2955	2955	2955	2955	0
578	20241219	105600	1252855	2955	2955	2955	2955	0
579	20241219	105500	1252855	2955	2955	2955	2955	0
580	20241219	105400	1252855	2955	2955	2955	2955	0
581	20241219	105300	1252855	2955	2955	2955	2955	0
582	20241219	105200	1252855	2955	2955	2955	2955	0
583	20241219	105100	1252855	2955	2955	2955	2955	0
584	20241219	105000	1252855	2955	2955	2955	2955	0
585	20241219	104900	1252855	2955	2955	2955	2955	0
586	20241219	104800	1252855	2955	2955	2955	2955	0
587	20241219	104700	1252855	2955	2955	2955	2955	0
588	20241219	104600	1252855	2955	2955	2955	2955	0
589	20241219	104500	1252855	2955	2955	2955	2955	0
590	20241219	104400	1252855	2955	2955	2955	2955	0
591	20241219	104300	1252855	2955	2955	2955	2955	0
592	20241219	104200	1252855	2955	2955	2955	2955	0
593	20241219	104100	1252855	2955	2955	2955	2955	0
594	20241219	104000	1252855	2955	2955	2955	2955	0
595	20241219	103900	1252855	2955	2955	2955	2955	0
596	20241219	103800	1252855	2955	2955	2955	2955	0
597	20241219	103700	1252855	2955	2955	2955	2955	0
598	20241219	103600	1252855	2955	2955	2955	2955	0
599	20241219	103500	1252855	2955	2955	2955	2955	0
600	20241219	103400	1252855	2955	2955	2955	2955	15
601	20241219	103300	1208530	2945	2945	2945	2945	0
602	20241219	103200	1208530	2945	2945	2945	2945	0
603	20241219	103100	1208530	2945	2945	2945	2945	0
604	20241219	103000	1208530	2945	2945	2945	2945	0
605	20241219	102900	1208530	2945	2945	2945	2945	0
606	20241219	102800	1208530	2945	2950	2950	2945	20
607	20241219	102700	1149605	2955	2955	2955	2955	0
608	20241219	102600	1149605	2955	2955	2955	2955	0
609	20241219	102500	1149605	2955	2955	2955	2955	0
610	20241219	102400	1149605	2955	2955	2955	2955	0
611	20241219	102300	1149605	2955	2955	2955	2955	0
612	20241219	102200	1149605	2955	2955	2955	2955	0
613	20241219	102100	1149605	2955	2955	2955	2955	0
614	20241219	102000	1149605	2955	2955	2955	2955	0
615	20241219	101900	1149605	2955	2955	2955	2955	0
616	20241219	101800	1149605	2955	2955	2955	2955	0
617	20241219	101700	1149605	2955	2955	2955	2955	0
618	20241219	101600	1149605	2955	2955	2955	2955	0
619	20241219	101500	1149605	2955	2955	2955	2955	0
620	20241219	101400	1149605	2955	2955	2955	2955	0
621	20241219	101300	1149605	2955	2955	2955	2955	0
622	20241219	101200	1149605	2955	2955	2955	2955	0
623	20241219	101100	1149605	2955	2955	2955	2955	0
624	20241219	101000	1149605	2955	2955	2955	2955	0
625	20241219	100900	1149605	2955	2955	2955	2955	0
626	20241219	100800	1149605	2955	2955	2955	2955	0
627	20241219	100700	1149605	2955	2955	2955	2955	0
628	20241219	100600	1149605	2955	2955	2955	2955	0
629	20241219	100500	1149605	2955	2955	2955	2955	0
630	20241219	100400	1149605	2955	2955	2955	2955	0
631	20241219	100300	1149605	2955	2955	2955	2955	0
632	20241219	100200	1149605	2955	2955	2955	2955	0
633	20241219	100100	1149605	2955	2955	2955	2955	0
634	20241219	100000	1149605	2955	2955	2955	2955	0
635	20241219	095900	1149605	2955	2955	2955	2955	0
636	20241219	095800	1149605	2955	2955	2955	2955	0
637	20241219	095700	1149605	2955	2955	2955	2955	0
638	20241219	095600	1149605	2955	2955	2955	2955	0
639	20241219	095500	1149605	2955	2955	2955	2955	0
640	20241219	095400	1149605	2955	2955	2955	2955	0
641	20241219	095300	1149605	2955	2955	2955	2955	0
642	20241219	095200	1149605	2955	2955	2955	2955	0
643	20241219	095100	1149605	2955	2955	2955	2955	0
644	20241219	095000	1149605	2955	2955	2955	2955	0
645	20241219	094900	1149605	2955	2955	2955	2955	0
646	20241219	094800	1149605	2955	2955	2955	2955	0
647	20241219	094700	1149605	2955	2955	2955	2955	0
648	20241219	094600	1149605	2955	2955	2955	2955	0
649	20241219	094500	1149605	2955	2955	2955	2955	0
650	20241219	094400	1149605	2955	2955	2955	2955	0
651	20241219	094300	1149605	2955	2955	2955	2955	0
652	20241219	094200	1149605	2955	2955	2955	2955	0
653	20241219	094100	1149605	2955	2955	2955	2955	21
654	20241219	094000	1087550	2955	2955	2955	2955	5
655	20241219	093900	1072775	2955	2955	2955	2955	0
656	20241219	093800	1072775	2955	2955	2955	2955	0
657	20241219	093700	1072775	2955	2955	2955	2955	0
658	20241219	093600	1072775	2955	2955	2955	2955	0
659	20241219	093500	1072775	2955	2955	2955	2955	0
660	20241219	093400	1072775	2955	2955	2955	2955	0
661	20241219	093300	1072775	2955	2955	2955	2955	0
662	20241219	093200	1072775	2955	2955	2955	2955	0
663	20241219	093100	1072775	2955	2955	2955	2955	0
664	20241219	093000	1072775	2955	2955	2955	2955	0
665	20241219	092900	1072775	2955	2955	2955	2955	0
666	20241219	092800	1072775	2955	2955	2955	2955	0
667	20241219	092700	1072775	2955	2955	2955	2955	0
668	20241219	092600	1072775	2955	2955	2955	2955	0
669	20241219	092500	1072775	2955	2955	2955	2955	3
670	20241219	092400	1063910	2955	2955	2955	2955	0
671	20241219	092300	1063910	2955	2955	2955	2955	0
672	20241219	092200	1063910	2955	2955	2955	2955	0
673	20241219	092100	1063910	2955	2955	2955	2955	0
674	20241219	092000	1063910	2955	2955	2955	2955	0
675	20241219	091900	1063910	2955	2955	2955	2955	0
676	20241219	091800	1063910	2955	2955	2955	2955	0
677	20241219	091700	1063910	2955	2955	2955	2955	10
678	20241219	091600	1034360	2960	2960	2960	2960	0
679	20241219	091500	1034360	2960	2960	2960	2960	0
680	20241219	091400	1034360	2960	2960	2960	2960	0
681	20241219	091300	1034360	2960	2960	2960	2960	0
682	20241219	091200	1034360	2960	2960	2960	2960	0
683	20241219	091100	1034360	2960	2960	2960	2960	0
684	20241219	091000	1034360	2960	2960	2960	2960	0
685	20241219	090900	1034360	2960	2960	2960	2960	71
686	20241219	090800	824200	2970	2970	2970	2970	75
687	20241219	090700	601450	3000	3000	3000	3000	0
688	20241219	090600	601450	3000	3000	3000	3000	0
689	20241219	090500	601450	3000	3000	3000	3000	0
690	20241219	090400	601450	3000	3000	3000	3000	0
691	20241219	090300	601450	3000	3000	3000	3000	0
692	20241219	090200	601450	3000	3000	3000	3000	0
693	20241219	090100	601450	3000	2970	3000	2970	113
694	20241219	090000	264110	2970	2960	2970	2960	89