KissMeData/023000/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190700	46575280	2340	2340	2340	2340	940
3	20241213	190600	46575280	2340	2340	2340	2340	0
4	20241213	190500	46575280	2340	2340	2340	2340	0
5	20241213	190400	46575280	2340	2340	2340	2340	0
6	20241213	190300	46575280	2340	2340	2340	2340	0
7	20241213	190200	46575280	2340	2340	2340	2340	0
8	20241213	190100	46575280	2340	2340	2340	2340	0
9	20241213	190000	46575280	2340	2340	2340	2340	0
10	20241213	185900	46575280	2340	2340	2340	2340	0
11	20241213	185800	46575280	2340	2340	2340	2340	0
12	20241213	185700	46575280	2340	2340	2340	2340	0
13	20241213	185600	46575280	2340	2340	2340	2340	0
14	20241213	185500	46575280	2340	2340	2340	2340	0
15	20241213	185400	46575280	2340	2340	2340	2340	0
16	20241213	185300	46575280	2340	2340	2340	2340	0
17	20241213	185200	46575280	2340	2340	2340	2340	0
18	20241213	185100	46575280	2340	2340	2340	2340	0
19	20241213	185000	46575280	2340	2340	2340	2340	0
20	20241213	184900	46575280	2340	2340	2340	2340	0
21	20241213	184800	46575280	2340	2340	2340	2340	0
22	20241213	184700	46575280	2340	2340	2340	2340	0
23	20241213	184600	46575280	2340	2340	2340	2340	0
24	20241213	184500	46575280	2340	2340	2340	2340	0
25	20241213	184400	46575280	2340	2340	2340	2340	0
26	20241213	184300	46575280	2340	2340	2340	2340	0
27	20241213	184200	46575280	2340	2340	2340	2340	0
28	20241213	184100	46575280	2340	2340	2340	2340	0
29	20241213	184000	46575280	2340	2340	2340	2340	0
30	20241213	183900	46575280	2340	2340	2340	2340	0
31	20241213	183800	46575280	2340	2340	2340	2340	0
32	20241213	183700	46575280	2340	2340	2340	2340	940
33	20241213	183600	46575280	2340	2340	2340	2340	0
34	20241213	183500	46575280	2340	2340	2340	2340	0
35	20241213	183400	46575280	2340	2340	2340	2340	0
36	20241213	183300	46575280	2340	2340	2340	2340	0
37	20241213	183200	46575280	2340	2340	2340	2340	0
38	20241213	183100	46575280	2340	2340	2340	2340	0
39	20241213	183000	46575280	2340	2340	2340	2340	0
40	20241213	182900	46575280	2340	2340	2340	2340	0
41	20241213	182800	46575280	2340	2340	2340	2340	0
42	20241213	182700	46575280	2340	2340	2340	2340	0
43	20241213	182600	46575280	2340	2340	2340	2340	0
44	20241213	182500	46575280	2340	2340	2340	2340	0
45	20241213	182400	46575280	2340	2340	2340	2340	0
46	20241213	182300	46575280	2340	2340	2340	2340	0
47	20241213	182200	46575280	2340	2340	2340	2340	0
48	20241213	182100	46575280	2340	2340	2340	2340	0
49	20241213	182000	46575280	2340	2340	2340	2340	0
50	20241213	181900	46575280	2340	2340	2340	2340	0
51	20241213	181800	46575280	2340	2340	2340	2340	0
52	20241213	181700	46575280	2340	2340	2340	2340	0
53	20241213	181600	46575280	2340	2340	2340	2340	0
54	20241213	181500	46575280	2340	2340	2340	2340	0
55	20241213	181400	46575280	2340	2340	2340	2340	0
56	20241213	181300	46575280	2340	2340	2340	2340	0
57	20241213	181200	46575280	2340	2340	2340	2340	0
58	20241213	181100	46575280	2340	2340	2340	2340	0
59	20241213	181000	46575280	2340	2340	2340	2340	0
60	20241213	180900	46575280	2340	2340	2340	2340	0
61	20241213	180800	46575280	2340	2340	2340	2340	0
62	20241213	180700	46575280	2340	2340	2340	2340	940
63	20241213	180600	46575280	2340	2340	2340	2340	0
64	20241213	180500	46575280	2340	2340	2340	2340	0
65	20241213	180400	46575280	2340	2340	2340	2340	0
66	20241213	180300	46575280	2340	2340	2340	2340	0
67	20241213	180200	46575280	2340	2340	2340	2340	0
68	20241213	180100	46575280	2340	2340	2340	2340	0
69	20241213	180000	46575280	2340	2340	2340	2340	0
70	20241213	175900	46575280	2340	2340	2340	2340	0
71	20241213	175800	46575280	2340	2340	2340	2340	0
72	20241213	175700	46575280	2340	2340	2340	2340	0
73	20241213	175600	46575280	2340	2340	2340	2340	0
74	20241213	175500	46575280	2340	2340	2340	2340	0
75	20241213	175400	46575280	2340	2340	2340	2340	0
76	20241213	175300	46575280	2340	2340	2340	2340	0
77	20241213	175200	46575280	2340	2340	2340	2340	0
78	20241213	175100	46575280	2340	2340	2340	2340	0
79	20241213	175000	46575280	2340	2340	2340	2340	0
80	20241213	174900	46575280	2340	2340	2340	2340	0
81	20241213	174800	46575280	2340	2340	2340	2340	0
82	20241213	174700	46575280	2340	2340	2340	2340	0
83	20241213	174600	46575280	2340	2340	2340	2340	0
84	20241213	174500	46575280	2340	2340	2340	2340	0
85	20241213	174400	46575280	2340	2340	2340	2340	0
86	20241213	174300	46575280	2340	2340	2340	2340	0
87	20241213	174200	46575280	2340	2340	2340	2340	0
88	20241213	174100	46575280	2340	2340	2340	2340	0
89	20241213	174000	46575280	2340	2340	2340	2340	0
90	20241213	173900	46575280	2340	2340	2340	2340	0
91	20241213	173800	46575280	2340	2340	2340	2340	0
92	20241213	173700	46575280	2340	2340	2340	2340	940
93	20241213	173600	46575280	2340	2340	2340	2340	0
94	20241213	173500	46575280	2340	2340	2340	2340	0
95	20241213	173400	46575280	2340	2340	2340	2340	0
96	20241213	173300	46575280	2340	2340	2340	2340	0
97	20241213	173200	46575280	2340	2340	2340	2340	0
98	20241213	173100	46575280	2340	2340	2340	2340	0
99	20241213	173000	46575280	2340	2340	2340	2340	0
100	20241213	172900	46575280	2340	2340	2340	2340	0
101	20241213	172800	46575280	2340	2340	2340	2340	0
102	20241213	172700	46575280	2340	2340	2340	2340	0
103	20241213	172600	46575280	2340	2340	2340	2340	0
104	20241213	172500	46575280	2340	2340	2340	2340	0
105	20241213	172400	46575280	2340	2340	2340	2340	0
106	20241213	172300	46575280	2340	2340	2340	2340	0
107	20241213	172200	46575280	2340	2340	2340	2340	0
108	20241213	172100	46575280	2340	2340	2340	2340	0
109	20241213	172000	46575280	2340	2340	2340	2340	0
110	20241213	171900	46575280	2340	2340	2340	2340	0
111	20241213	171800	46575280	2340	2340	2340	2340	0
112	20241213	171700	46575280	2340	2340	2340	2340	0
113	20241213	171600	46575280	2340	2340	2340	2340	0
114	20241213	171500	46575280	2340	2340	2340	2340	0
115	20241213	171400	46575280	2340	2340	2340	2340	0
116	20241213	171300	46575280	2340	2340	2340	2340	0
117	20241213	171200	46575280	2340	2340	2340	2340	0
118	20241213	171100	46575280	2340	2340	2340	2340	0
119	20241213	171000	46575280	2340	2340	2340	2340	0
120	20241213	170900	46575280	2340	2340	2340	2340	0
121	20241213	170800	46575280	2340	2340	2340	2340	0
122	20241213	170700	46575280	2340	2340	2340	2340	940
123	20241213	170600	46575280	2340	2340	2340	2340	0
124	20241213	170500	46575280	2340	2340	2340	2340	0
125	20241213	170400	46575280	2340	2340	2340	2340	0
126	20241213	170300	46575280	2340	2340	2340	2340	0
127	20241213	170200	46575280	2340	2340	2340	2340	0
128	20241213	170100	46575280	2340	2340	2340	2340	0
129	20241213	170000	46575280	2340	2340	2340	2340	0
130	20241213	165900	46575280	2340	2340	2340	2340	0
131	20241213	165800	46575280	2340	2340	2340	2340	0
132	20241213	165700	46575280	2340	2340	2340	2340	0
133	20241213	165600	46575280	2340	2340	2340	2340	0
134	20241213	165500	46575280	2340	2340	2340	2340	0
135	20241213	165400	46575280	2340	2340	2340	2340	0
136	20241213	165300	46575280	2340	2340	2340	2340	0
137	20241213	165200	46575280	2340	2340	2340	2340	0
138	20241213	165100	46575280	2340	2340	2340	2340	0
139	20241213	165000	46575280	2340	2340	2340	2340	0
140	20241213	164900	46575280	2340	2340	2340	2340	0
141	20241213	164800	46575280	2340	2340	2340	2340	0
142	20241213	164700	46575280	2340	2340	2340	2340	0
143	20241213	164600	46575280	2340	2340	2340	2340	0
144	20241213	164500	46575280	2340	2340	2340	2340	0
145	20241213	164400	46575280	2340	2340	2340	2340	0
146	20241213	164300	46575280	2340	2340	2340	2340	0
147	20241213	164200	46575280	2340	2340	2340	2340	0
148	20241213	164100	46575280	2340	2340	2340	2340	0
149	20241213	164000	46575280	2340	2340	2340	2340	0
150	20241213	163900	46575280	2340	2340	2340	2340	0
151	20241213	163800	46575280	2340	2340	2340	2340	0
152	20241213	163700	46575280	2340	2340	2340	2340	940
153	20241213	163600	46575280	2340	2340	2340	2340	0
154	20241213	163500	46575280	2340	2340	2340	2340	0
155	20241213	163400	46575280	2340	2340	2340	2340	0
156	20241213	163300	46575280	2340	2340	2340	2340	0
157	20241213	163200	46575280	2340	2340	2340	2340	0
158	20241213	163100	46575280	2340	2340	2340	2340	0
159	20241213	163000	46575280	2340	2340	2340	2340	0
160	20241213	162900	46575280	2340	2340	2340	2340	0
161	20241213	162800	46575280	2340	2340	2340	2340	0
162	20241213	162700	46575280	2340	2340	2340	2340	0
163	20241213	162600	46575280	2340	2340	2340	2340	0
164	20241213	162500	46575280	2340	2340	2340	2340	0
165	20241213	162400	46575280	2340	2340	2340	2340	0
166	20241213	162300	46575280	2340	2340	2340	2340	0
167	20241213	162200	46575280	2340	2340	2340	2340	0
168	20241213	162100	46575280	2340	2340	2340	2340	0
169	20241213	162000	46575280	2340	2340	2340	2340	0
170	20241213	161900	46575280	2340	2340	2340	2340	0
171	20241213	161800	46575280	2340	2340	2340	2340	0
172	20241213	161700	46575280	2340	2340	2340	2340	0
173	20241213	161600	46575280	2340	2340	2340	2340	0
174	20241213	161500	46575280	2340	2340	2340	2340	0
175	20241213	161400	46575280	2340	2340	2340	2340	0
176	20241213	161300	46575280	2340	2340	2340	2340	0
177	20241213	161200	46575280	2340	2340	2340	2340	0
178	20241213	161100	46575280	2340	2340	2340	2340	0
179	20241213	161000	46575280	2340	2340	2340	2340	0
180	20241213	160900	46575280	2340	2340	2340	2340	0
181	20241213	160800	46575280	2340	2340	2340	2340	0
182	20241213	160700	46575280	2340	2340	2340	2340	940
183	20241213	160600	46575280	2340	2340	2340	2340	0
184	20241213	160500	46575280	2340	2340	2340	2340	0
185	20241213	160400	46575280	2340	2340	2340	2340	0
186	20241213	160300	46575280	2340	2340	2340	2340	0
187	20241213	160200	46575280	2340	2340	2340	2340	0
188	20241213	160100	46575280	2340	2340	2340	2340	0
189	20241213	160000	46575280	2340	2340	2340	2340	0
190	20241213	155900	46575280	2340	2340	2340	2340	0
191	20241213	155800	46575280	2340	2340	2340	2340	0
192	20241213	155700	46575280	2340	2340	2340	2340	0
193	20241213	155600	46575280	2340	2340	2340	2340	0
194	20241213	155500	46575280	2340	2340	2340	2340	0
195	20241213	155400	46575280	2340	2340	2340	2340	0
196	20241213	155300	46575280	2340	2340	2340	2340	0
197	20241213	155200	46575280	2340	2340	2340	2340	0
198	20241213	155100	46575280	2340	2340	2340	2340	0
199	20241213	155000	46575280	2340	2340	2340	2340	0
200	20241213	154900	46575280	2340	2340	2340	2340	0
201	20241213	154800	46575280	2340	2340	2340	2340	0
202	20241213	154700	46575280	2340	2340	2340	2340	0
203	20241213	154600	46575280	2340	2340	2340	2340	0
204	20241213	154500	46575280	2340	2340	2340	2340	0
205	20241213	154400	46575280	2340	2340	2340	2340	0
206	20241213	154300	46575280	2340	2340	2340	2340	0
207	20241213	154200	46575280	2340	2340	2340	2340	0
208	20241213	154100	46575280	2340	2340	2340	2340	0
209	20241213	154000	46575280	2340	2340	2340	2340	0
210	20241213	153900	46575280	2340	2340	2340	2340	0
211	20241213	153800	46575280	2340	2340	2340	2340	0
212	20241213	153700	46575280	2340	2340	2340	2340	940
213	20241213	153600	46575280	2340	2340	2340	2340	0
214	20241213	153500	46575280	2340	2340	2340	2340	0
215	20241213	153400	46575280	2340	2340	2340	2340	0
216	20241213	153300	46575280	2340	2340	2340	2340	0
217	20241213	153200	46575280	2340	2340	2340	2340	0
218	20241213	153100	46575280	2340	2340	2340	2340	0
219	20241213	153000	46575280	2340	2340	2340	2340	940
220	20241213	152900	44375680	2345	2345	2345	2345	0
221	20241213	152800	44375680	2345	2345	2345	2345	0
222	20241213	152700	44375680	2345	2345	2345	2345	0
223	20241213	152600	44375680	2345	2345	2345	2345	0
224	20241213	152500	44375680	2345	2345	2345	2345	0
225	20241213	152400	44375680	2345	2345	2345	2345	0
226	20241213	152300	44375680	2345	2345	2345	2345	0
227	20241213	152200	44375680	2345	2345	2345	2345	0
228	20241213	152100	44375680	2345	2345	2345	2345	0
229	20241213	152000	44375680	2345	2345	2345	2345	0
230	20241213	151900	44375680	2345	2345	2345	2345	402
231	20241213	151800	43432990	2345	2345	2345	2345	0
232	20241213	151700	43432990	2345	2345	2345	2345	0
233	20241213	151600	43432990	2345	2345	2345	2345	0
234	20241213	151500	43432990	2345	2345	2345	2345	0
235	20241213	151400	43432990	2345	2345	2345	2345	0
236	20241213	151300	43432990	2345	2345	2345	2345	0
237	20241213	151200	43432990	2345	2345	2345	2345	0
238	20241213	151100	43432990	2345	2345	2345	2345	0
239	20241213	151000	43432990	2345	2345	2345	2345	0
240	20241213	150900	43432990	2345	2345	2345	2345	0
241	20241213	150800	43432990	2345	2345	2345	2345	0
242	20241213	150700	43432990	2345	2345	2345	2345	0
243	20241213	150600	43432990	2345	2345	2345	2345	0
244	20241213	150500	43432990	2345	2345	2345	2345	0
245	20241213	150400	43432990	2345	2345	2345	2345	0
246	20241213	150300	43432990	2345	2345	2345	2345	0
247	20241213	150200	43432990	2345	2345	2345	2345	0
248	20241213	150100	43432990	2345	2345	2345	2345	0
249	20241213	150000	43432990	2345	2345	2345	2345	0
250	20241213	145900	43432990	2345	2345	2345	2345	0
251	20241213	145800	43432990	2345	2345	2345	2345	0
252	20241213	145700	43432990	2345	2345	2345	2345	500
253	20241213	145600	42260490	2350	2350	2350	2350	2
254	20241213	145500	42255790	2355	2355	2355	2355	0
255	20241213	145400	42255790	2355	2355	2355	2355	0
256	20241213	145300	42255790	2355	2355	2355	2355	0
257	20241213	145200	42255790	2355	2355	2355	2355	0
258	20241213	145100	42255790	2355	2355	2355	2355	0
259	20241213	145000	42255790	2355	2355	2355	2355	0
260	20241213	144900	42255790	2355	2355	2355	2355	0
261	20241213	144800	42255790	2355	2355	2355	2355	0
262	20241213	144700	42255790	2355	2355	2355	2355	0
263	20241213	144600	42255790	2355	2355	2355	2355	0
264	20241213	144500	42255790	2355	2355	2355	2355	0
265	20241213	144400	42255790	2355	2355	2355	2355	0
266	20241213	144300	42255790	2355	2355	2355	2355	0
267	20241213	144200	42255790	2355	2355	2355	2355	0
268	20241213	144100	42255790	2355	2355	2355	2355	0
269	20241213	144000	42255790	2355	2355	2355	2355	0
270	20241213	143900	42255790	2355	2355	2355	2355	0
271	20241213	143800	42255790	2355	2355	2355	2355	0
272	20241213	143700	42255790	2355	2355	2355	2355	0
273	20241213	143600	42255790	2355	2355	2355	2355	0
274	20241213	143500	42255790	2355	2355	2355	2355	0
275	20241213	143400	42255790	2355	2355	2355	2355	0
276	20241213	143300	42255790	2355	2355	2355	2355	0
277	20241213	143200	42255790	2355	2355	2355	2355	0
278	20241213	143100	42255790	2355	2355	2355	2355	0
279	20241213	143000	42255790	2355	2355	2355	2355	0
280	20241213	142900	42255790	2355	2355	2355	2355	0
281	20241213	142800	42255790	2355	2355	2355	2355	0
282	20241213	142700	42255790	2355	2355	2355	2355	0
283	20241213	142600	42255790	2355	2355	2355	2355	0
284	20241213	142500	42255790	2355	2355	2355	2355	0
285	20241213	142400	42255790	2355	2355	2355	2355	300
286	20241213	142300	41549290	2350	2350	2350	2350	0
287	20241213	142200	41549290	2350	2350	2350	2350	259
288	20241213	142100	40940640	2350	2350	2350	2350	0
289	20241213	142000	40940640	2350	2350	2350	2350	0
290	20241213	141900	40940640	2350	2350	2350	2350	0
291	20241213	141800	40940640	2350	2350	2350	2350	0
292	20241213	141700	40940640	2350	2350	2350	2350	0
293	20241213	141600	40940640	2350	2350	2350	2350	0
294	20241213	141500	40940640	2350	2350	2350	2350	0
295	20241213	141400	40940640	2350	2350	2350	2350	0
296	20241213	141300	40940640	2350	2350	2350	2350	0
297	20241213	141200	40940640	2350	2350	2350	2350	0
298	20241213	141100	40940640	2350	2350	2350	2350	0
299	20241213	141000	40940640	2350	2350	2350	2350	0
300	20241213	140900	40940640	2350	2350	2350	2350	0
301	20241213	140800	40940640	2350	2345	2350	2345	2
302	20241213	140700	40935945	2345	2345	2345	2345	0
303	20241213	140600	40935945	2345	2345	2345	2345	0
304	20241213	140500	40935945	2345	2345	2345	2345	0
305	20241213	140400	40935945	2345	2345	2345	2345	1
306	20241213	140300	40933600	2345	2345	2345	2345	4
307	20241213	140200	40924220	2345	2355	2355	2345	3
308	20241213	140100	40917170	2345	2350	2350	2345	2
309	20241213	140000	40912475	2350	2350	2350	2350	1
310	20241213	135900	40910125	2340	2355	2355	2340	3143
311	20241213	135800	33540490	2360	2360	2360	2360	1
312	20241213	135700	33538130	2360	2360	2360	2360	0
313	20241213	135600	33538130	2360	2360	2360	2360	0
314	20241213	135500	33538130	2360	2360	2360	2360	3
315	20241213	135400	33531050	2345	2345	2345	2345	0
316	20241213	135300	33531050	2345	2345	2345	2345	0
317	20241213	135200	33531050	2345	2345	2345	2345	0
318	20241213	135100	33531050	2345	2345	2345	2345	1
319	20241213	135000	33528705	2350	2355	2355	2350	2
320	20241213	134900	33524000	2360	2360	2360	2360	0
321	20241213	134800	33524000	2360	2360	2360	2360	0
322	20241213	134700	33524000	2360	2360	2360	2360	0
323	20241213	134600	33524000	2360	2360	2360	2360	0
324	20241213	134500	33524000	2360	2360	2360	2360	0
325	20241213	134400	33524000	2360	2360	2360	2360	0
326	20241213	134300	33524000	2360	2360	2360	2360	0
327	20241213	134200	33524000	2360	2360	2360	2360	0
328	20241213	134100	33524000	2360	2360	2360	2360	0
329	20241213	134000	33524000	2360	2360	2360	2360	0
330	20241213	133900	33524000	2360	2360	2360	2360	0
331	20241213	133800	33524000	2360	2360	2360	2360	0
332	20241213	133700	33524000	2360	2360	2360	2360	0
333	20241213	133600	33524000	2360	2355	2360	2345	37
334	20241213	133500	33436945	2355	2355	2355	2355	0
335	20241213	133400	33436945	2355	2355	2355	2355	0
336	20241213	133300	33436945	2355	2355	2355	2355	0
337	20241213	133200	33436945	2355	2355	2355	2355	0
338	20241213	133100	33436945	2355	2355	2355	2355	0
339	20241213	133000	33436945	2355	2355	2355	2355	0
340	20241213	132900	33436945	2355	2355	2355	2355	0
341	20241213	132800	33436945	2355	2355	2355	2355	0
342	20241213	132700	33436945	2355	2355	2355	2355	300
343	20241213	132600	32730445	2350	2350	2350	2350	0
344	20241213	132500	32730445	2350	2345	2350	2345	1427
345	20241213	132400	29377125	2345	2345	2345	2345	2
346	20241213	132300	29372435	2350	2350	2350	2350	0
347	20241213	132200	29372435	2350	2350	2350	2350	0
348	20241213	132100	29372435	2350	2350	2350	2350	0
349	20241213	132000	29372435	2350	2350	2350	2350	0
350	20241213	131900	29372435	2350	2350	2350	2350	0
351	20241213	131800	29372435	2350	2350	2350	2350	0
352	20241213	131700	29372435	2350	2350	2350	2350	0
353	20241213	131600	29372435	2350	2350	2350	2350	0
354	20241213	131500	29372435	2350	2350	2350	2350	0
355	20241213	131400	29372435	2350	2345	2350	2345	3
356	20241213	131300	29365390	2345	2345	2345	2345	0
357	20241213	131200	29365390	2345	2345	2345	2345	1
358	20241213	131100	29363045	2340	2340	2340	2340	0
359	20241213	131000	29363045	2340	2340	2340	2340	0
360	20241213	130900	29363045	2340	2340	2340	2340	0
361	20241213	130800	29363045	2340	2340	2340	2340	0
362	20241213	130700	29363045	2340	2340	2340	2340	0
363	20241213	130600	29363045	2340	2340	2340	2340	0
364	20241213	130500	29363045	2340	2345	2345	2340	15
365	20241213	130400	29327875	2350	2350	2350	2350	0
366	20241213	130300	29327875	2350	2350	2350	2350	1
367	20241213	130200	29325525	2350	2335	2350	2335	4731
368	20241213	130100	18254515	2335	2340	2340	2335	2103
369	20241213	130000	13334010	2340	2340	2340	2340	54
370	20241213	125900	13207650	2340	2340	2340	2340	10
371	20241213	125800	13184250	2330	2330	2330	2330	0
372	20241213	125700	13184250	2330	2330	2330	2330	0
373	20241213	125600	13184250	2330	2330	2330	2330	0
374	20241213	125500	13184250	2330	2330	2330	2330	0
375	20241213	125400	13184250	2330	2330	2330	2330	0
376	20241213	125300	13184250	2330	2330	2330	2330	0
377	20241213	125200	13184250	2330	2330	2330	2330	0
378	20241213	125100	13184250	2330	2330	2330	2330	0
379	20241213	125000	13184250	2330	2330	2330	2330	0
380	20241213	124900	13184250	2330	2330	2330	2330	0
381	20241213	124800	13184250	2330	2330	2330	2330	0
382	20241213	124700	13184250	2330	2330	2330	2330	0
383	20241213	124600	13184250	2330	2330	2330	2330	8
384	20241213	124500	13165610	2340	2340	2340	2340	0
385	20241213	124400	13165610	2340	2340	2340	2340	0
386	20241213	124300	13165610	2340	2340	2340	2340	0
387	20241213	124200	13165610	2340	2340	2340	2340	0
388	20241213	124100	13165610	2340	2340	2340	2340	0
389	20241213	124000	13165610	2340	2340	2340	2340	85
390	20241213	123900	12966710	2335	2335	2335	2335	0
391	20241213	123800	12966710	2335	2335	2335	2335	0
392	20241213	123700	12966710	2335	2335	2335	2335	0
393	20241213	123600	12966710	2335	2335	2335	2335	0
394	20241213	123500	12966710	2335	2335	2335	2335	0
395	20241213	123400	12966710	2335	2335	2335	2335	0
396	20241213	123300	12966710	2335	2335	2335	2335	0
397	20241213	123200	12966710	2335	2335	2335	2335	0
398	20241213	123100	12966710	2335	2335	2335	2335	0
399	20241213	123000	12966710	2335	2335	2335	2335	0
400	20241213	122900	12966710	2335	2335	2335	2335	0
401	20241213	122800	12966710	2335	2335	2335	2335	2
402	20241213	122700	12962040	2330	2330	2330	2330	0
403	20241213	122600	12962040	2330	2335	2335	2330	2
404	20241213	122500	12957375	2335	2335	2335	2335	1
405	20241213	122400	12955040	2330	2335	2335	2330	4
406	20241213	122300	12945705	2335	2335	2335	2335	2
407	20241213	122200	12941035	2340	2340	2340	2340	0
408	20241213	122100	12941035	2340	2340	2340	2340	0
409	20241213	122000	12941035	2340	2340	2340	2340	0
410	20241213	121900	12941035	2340	2335	2340	2335	2
411	20241213	121800	12936360	2330	2330	2330	2330	144
412	20241213	121700	12600840	2330	2330	2330	2330	291
413	20241213	121600	11922810	2330	2330	2330	2330	500
414	20241213	121500	10757810	2335	2335	2335	2335	0
415	20241213	121400	10757810	2335	2335	2335	2335	0
416	20241213	121300	10757810	2335	2335	2335	2335	0
417	20241213	121200	10757810	2335	2335	2335	2335	0
418	20241213	121100	10757810	2335	2335	2335	2335	0
419	20241213	121000	10757810	2335	2335	2335	2335	0
420	20241213	120900	10757810	2335	2335	2335	2335	0
421	20241213	120800	10757810	2335	2335	2335	2335	0
422	20241213	120700	10757810	2335	2335	2335	2335	0
423	20241213	120600	10757810	2335	2335	2335	2335	0
424	20241213	120500	10757810	2335	2335	2335	2335	0
425	20241213	120400	10757810	2335	2335	2335	2335	0
426	20241213	120300	10757810	2335	2335	2335	2335	0
427	20241213	120200	10757810	2335	2335	2335	2335	1
428	20241213	120100	10755475	2330	2330	2330	2330	0
429	20241213	120000	10755475	2330	2330	2330	2330	1
430	20241213	115900	10753145	2335	2335	2335	2335	0
431	20241213	115800	10753145	2335	2335	2335	2335	1
432	20241213	115700	10750810	2330	2330	2330	2330	0
433	20241213	115600	10750810	2330	2330	2330	2330	0
434	20241213	115500	10750810	2330	2330	2330	2330	0
435	20241213	115400	10750810	2330	2330	2330	2330	0
436	20241213	115300	10750810	2330	2330	2330	2330	0
437	20241213	115200	10750810	2330	2330	2330	2330	0
438	20241213	115100	10750810	2330	2330	2330	2330	2
439	20241213	115000	10746150	2325	2325	2325	2325	0
440	20241213	114900	10746150	2325	2325	2325	2325	0
441	20241213	114800	10746150	2325	2325	2325	2325	0
442	20241213	114700	10746150	2325	2325	2325	2325	0
443	20241213	114600	10746150	2325	2325	2325	2325	1
444	20241213	114500	10743825	2330	2330	2330	2330	3
445	20241213	114400	10736835	2325	2330	2330	2325	2
446	20241213	114300	10732180	2325	2330	2330	2325	3
447	20241213	114200	10725195	2330	2325	2335	2325	4
448	20241213	114100	10715875	2325	2325	2325	2325	2
449	20241213	114000	10711225	2325	2330	2330	2325	3
450	20241213	113900	10704245	2335	2325	2335	2325	3
451	20241213	113800	10697260	2325	2325	2325	2325	3
452	20241213	113700	10690285	2325	2325	2325	2325	2
453	20241213	113600	10685635	2325	2325	2325	2325	3
454	20241213	113500	10678660	2325	2325	2325	2325	3
455	20241213	113400	10671685	2325	2325	2325	2325	2
456	20241213	113300	10667035	2325	2325	2325	2325	3
457	20241213	113200	10660060	2325	2325	2325	2325	2
458	20241213	113100	10655410	2325	2325	2325	2325	3
459	20241213	113000	10648435	2325	2325	2325	2325	58
460	20241213	112900	10513585	2325	2325	2325	2325	7
461	20241213	112800	10497310	2325	2325	2325	2325	3
462	20241213	112700	10490335	2325	2325	2325	2325	163
463	20241213	112600	10111360	2325	2325	2325	2325	3
464	20241213	112500	10104385	2325	2325	2325	2325	23
465	20241213	112400	10050910	2325	2325	2325	2325	3
466	20241213	112300	10043935	2325	2325	2325	2325	3
467	20241213	112200	10036960	2325	2325	2325	2325	124
468	20241213	112100	9748660	2325	2325	2325	2325	3
469	20241213	112000	9741685	2325	2325	2325	2325	2
470	20241213	111900	9737035	2325	2325	2330	2325	4
471	20241213	111800	9727730	2330	2330	2335	2330	13
472	20241213	111700	9697435	2325	2325	2325	2325	3
473	20241213	111600	9690460	2330	2330	2330	2330	0
474	20241213	111500	9690460	2330	2330	2330	2330	107
475	20241213	111400	9441150	2330	2330	2330	2330	26
476	20241213	111300	9380570	2335	2335	2335	2335	0
477	20241213	111200	9380570	2335	2335	2335	2335	0
478	20241213	111100	9380570	2335	2335	2335	2335	0
479	20241213	111000	9380570	2335	2335	2335	2335	0
480	20241213	110900	9380570	2335	2335	2335	2335	0
481	20241213	110800	9380570	2335	2335	2335	2335	0
482	20241213	110700	9380570	2335	2335	2335	2335	0
483	20241213	110600	9380570	2335	2335	2335	2335	0
484	20241213	110500	9380570	2335	2335	2335	2335	0
485	20241213	110400	9380570	2335	2335	2335	2335	0
486	20241213	110300	9380570	2335	2335	2335	2335	0
487	20241213	110200	9380570	2335	2335	2335	2335	0
488	20241213	110100	9380570	2335	2335	2335	2335	0
489	20241213	110000	9380570	2335	2335	2335	2335	0
490	20241213	105900	9380570	2335	2335	2335	2335	0
491	20241213	105800	9380570	2335	2335	2335	2335	0
492	20241213	105700	9380570	2335	2335	2335	2335	0
493	20241213	105600	9380570	2335	2335	2335	2335	0
494	20241213	105500	9380570	2335	2335	2335	2335	0
495	20241213	105400	9380570	2335	2335	2335	2335	0
496	20241213	105300	9380570	2335	2335	2335	2335	0
497	20241213	105200	9380570	2335	2335	2335	2335	0
498	20241213	105100	9380570	2335	2335	2335	2335	0
499	20241213	105000	9380570	2335	2335	2335	2335	0
500	20241213	104900	9380570	2335	2335	2335	2335	0
501	20241213	104800	9380570	2335	2335	2335	2335	0
502	20241213	104700	9380570	2335	2335	2335	2335	0
503	20241213	104600	9380570	2335	2335	2335	2335	0
504	20241213	104500	9380570	2335	2335	2335	2335	0
505	20241213	104400	9380570	2335	2335	2335	2335	0
506	20241213	104300	9380570	2335	2335	2335	2335	1
507	20241213	104200	9378235	2340	2340	2340	2340	0
508	20241213	104100	9378235	2340	2340	2340	2340	0
509	20241213	104000	9378235	2340	2340	2340	2340	0
510	20241213	103900	9378235	2340	2340	2340	2340	0
511	20241213	103800	9378235	2340	2340	2340	2340	0
512	20241213	103700	9378235	2340	2340	2340	2340	0
513	20241213	103600	9378235	2340	2340	2340	2340	0
514	20241213	103500	9378235	2340	2340	2340	2340	0
515	20241213	103400	9378235	2340	2340	2340	2340	0
516	20241213	103300	9378235	2340	2340	2340	2340	0
517	20241213	103200	9378235	2340	2340	2340	2340	5
518	20241213	103100	9366535	2340	2340	2340	2340	0
519	20241213	103000	9366535	2340	2340	2340	2340	0
520	20241213	102900	9366535	2340	2340	2340	2340	0
521	20241213	102800	9366535	2340	2340	2340	2340	0
522	20241213	102700	9366535	2340	2340	2340	2340	0
523	20241213	102600	9366535	2340	2340	2340	2340	0
524	20241213	102500	9366535	2340	2340	2340	2340	0
525	20241213	102400	9366535	2340	2340	2340	2340	0
526	20241213	102300	9366535	2340	2340	2340	2340	0
527	20241213	102200	9366535	2340	2340	2340	2340	0
528	20241213	102100	9366535	2340	2340	2340	2340	0
529	20241213	102000	9366535	2340	2340	2340	2340	0
530	20241213	101900	9366535	2340	2340	2340	2340	4
531	20241213	101800	9357175	2340	2340	2340	2340	0
532	20241213	101700	9357175	2340	2340	2340	2340	0
533	20241213	101600	9357175	2340	2340	2340	2340	0
534	20241213	101500	9357175	2340	2340	2340	2340	0
535	20241213	101400	9357175	2340	2340	2340	2340	0
536	20241213	101300	9357175	2340	2340	2340	2340	0
537	20241213	101200	9357175	2340	2340	2340	2340	0
538	20241213	101100	9357175	2340	2340	2340	2340	0
539	20241213	101000	9357175	2340	2340	2340	2340	0
540	20241213	100900	9357175	2340	2340	2340	2340	0
541	20241213	100800	9357175	2340	2340	2340	2340	0
542	20241213	100700	9357175	2340	2340	2340	2340	0
543	20241213	100600	9357175	2340	2340	2340	2340	0
544	20241213	100500	9357175	2340	2340	2340	2340	0
545	20241213	100400	9357175	2340	2340	2340	2340	1
546	20241213	100300	9354835	2330	2330	2330	2330	0
547	20241213	100200	9354835	2330	2330	2330	2330	0
548	20241213	100100	9354835	2330	2330	2330	2330	0
549	20241213	100000	9354835	2330	2330	2330	2330	0
550	20241213	095900	9354835	2330	2330	2330	2330	0
551	20241213	095800	9354835	2330	2330	2330	2330	73
552	20241213	095700	9184745	2330	2330	2330	2330	5
553	20241213	095600	9173095	2330	2330	2330	2330	1
554	20241213	095500	9170765	2335	2335	2335	2335	0
555	20241213	095400	9170765	2335	2335	2335	2335	1
556	20241213	095300	9168430	2340	2340	2340	2340	0
557	20241213	095200	9168430	2340	2340	2340	2340	0
558	20241213	095100	9168430	2340	2340	2340	2340	1
559	20241213	095000	9166090	2340	2335	2340	2335	2100
560	20241213	094900	4252380	2330	2330	2330	2330	0
561	20241213	094800	4252380	2330	2330	2330	2330	60
562	20241213	094700	4112580	2335	2335	2335	2335	0
563	20241213	094600	4112580	2335	2335	2335	2335	0
564	20241213	094500	4112580	2335	2335	2335	2335	0
565	20241213	094400	4112580	2335	2335	2335	2335	0
566	20241213	094300	4112580	2335	2335	2335	2335	1
567	20241213	094200	4110245	2330	2330	2330	2330	8
568	20241213	094100	4091605	2340	2340	2340	2340	0
569	20241213	094000	4091605	2340	2340	2340	2340	0
570	20241213	093900	4091605	2340	2340	2340	2340	1
571	20241213	093800	4089265	2335	2340	2340	2335	3
572	20241213	093700	4082255	2345	2335	2345	2335	104
573	20241213	093600	3838815	2330	2330	2330	2330	0
574	20241213	093500	3838815	2330	2330	2330	2330	0
575	20241213	093400	3838815	2330	2330	2330	2330	0
576	20241213	093300	3838815	2330	2330	2330	2330	0
577	20241213	093200	3838815	2330	2330	2330	2330	0
578	20241213	093100	3838815	2330	2330	2330	2330	0
579	20241213	093000	3838815	2330	2330	2330	2330	0
580	20241213	092900	3838815	2330	2330	2330	2330	0
581	20241213	092800	3838815	2330	2330	2330	2330	0
582	20241213	092700	3838815	2330	2330	2330	2330	0
583	20241213	092600	3838815	2330	2330	2330	2330	0
584	20241213	092500	3838815	2330	2330	2330	2330	8
585	20241213	092400	3820175	2335	2335	2335	2335	0
586	20241213	092300	3820175	2335	2335	2335	2335	0
587	20241213	092200	3820175	2335	2335	2335	2335	85
588	20241213	092100	3621700	2330	2330	2330	2330	0
589	20241213	092000	3621700	2330	2330	2330	2330	0
590	20241213	091900	3621700	2330	2330	2330	2330	0
591	20241213	091800	3621700	2330	2330	2330	2330	0
592	20241213	091700	3621700	2330	2330	2330	2330	0
593	20241213	091600	3621700	2330	2330	2330	2330	0
594	20241213	091500	3621700	2330	2330	2330	2330	0
595	20241213	091400	3621700	2330	2330	2330	2330	0
596	20241213	091300	3621700	2330	2330	2330	2330	0
597	20241213	091200	3621700	2330	2330	2330	2330	0
598	20241213	091100	3621700	2330	2335	2335	2330	3
599	20241213	091000	3614700	2335	2335	2335	2335	0
600	20241213	090900	3614700	2335	2335	2335	2335	0
601	20241213	090800	3614700	2335	2335	2335	2335	0
602	20241213	090700	3614700	2335	2340	2340	2335	8
603	20241213	090600	3596015	2345	2345	2345	2345	0
604	20241213	090500	3596015	2345	2345	2345	2345	1
605	20241213	090400	3593670	2355	2355	2355	2355	0
606	20241213	090300	3593670	2355	2330	2355	2330	1500
607	20241213	090200	97855	2325	2325	2325	2325	1
608	20241213	090100	95530	2330	2330	2330	2330	0
609	20241213	090000	95530	2330	2330	2330	2330	41