KissMeData/318020/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211000	20971010	2930	2930	2930	2930	279
3	20241213	210900	20971010	2930	2930	2930	2930	0
4	20241213	210800	20971010	2930	2930	2930	2930	0
5	20241213	210700	20971010	2930	2930	2930	2930	0
6	20241213	210600	20971010	2930	2930	2930	2930	0
7	20241213	210500	20971010	2930	2930	2930	2930	0
8	20241213	210400	20971010	2930	2930	2930	2930	0
9	20241213	210300	20971010	2930	2930	2930	2930	0
10	20241213	210200	20971010	2930	2930	2930	2930	0
11	20241213	210100	20971010	2930	2930	2930	2930	0
12	20241213	210000	20971010	2930	2930	2930	2930	0
13	20241213	205900	20971010	2930	2930	2930	2930	0
14	20241213	205800	20971010	2930	2930	2930	2930	0
15	20241213	205700	20971010	2930	2930	2930	2930	0
16	20241213	205600	20971010	2930	2930	2930	2930	0
17	20241213	205500	20971010	2930	2930	2930	2930	0
18	20241213	205400	20971010	2930	2930	2930	2930	0
19	20241213	205300	20971010	2930	2930	2930	2930	0
20	20241213	205200	20971010	2930	2930	2930	2930	0
21	20241213	205100	20971010	2930	2930	2930	2930	0
22	20241213	205000	20971010	2930	2930	2930	2930	0
23	20241213	204900	20971010	2930	2930	2930	2930	0
24	20241213	204800	20971010	2930	2930	2930	2930	0
25	20241213	204700	20971010	2930	2930	2930	2930	0
26	20241213	204600	20971010	2930	2930	2930	2930	0
27	20241213	204500	20971010	2930	2930	2930	2930	0
28	20241213	204400	20971010	2930	2930	2930	2930	0
29	20241213	204300	20971010	2930	2930	2930	2930	0
30	20241213	204200	20971010	2930	2930	2930	2930	0
31	20241213	204100	20971010	2930	2930	2930	2930	0
32	20241213	204000	20971010	2930	2930	2930	2930	279
33	20241213	203900	20971010	2930	2930	2930	2930	0
34	20241213	203800	20971010	2930	2930	2930	2930	0
35	20241213	203700	20971010	2930	2930	2930	2930	0
36	20241213	203600	20971010	2930	2930	2930	2930	0
37	20241213	203500	20971010	2930	2930	2930	2930	0
38	20241213	203400	20971010	2930	2930	2930	2930	0
39	20241213	203300	20971010	2930	2930	2930	2930	0
40	20241213	203200	20971010	2930	2930	2930	2930	0
41	20241213	203100	20971010	2930	2930	2930	2930	0
42	20241213	203000	20971010	2930	2930	2930	2930	0
43	20241213	202900	20971010	2930	2930	2930	2930	0
44	20241213	202800	20971010	2930	2930	2930	2930	0
45	20241213	202700	20971010	2930	2930	2930	2930	0
46	20241213	202600	20971010	2930	2930	2930	2930	0
47	20241213	202500	20971010	2930	2930	2930	2930	0
48	20241213	202400	20971010	2930	2930	2930	2930	0
49	20241213	202300	20971010	2930	2930	2930	2930	0
50	20241213	202200	20971010	2930	2930	2930	2930	0
51	20241213	202100	20971010	2930	2930	2930	2930	0
52	20241213	202000	20971010	2930	2930	2930	2930	0
53	20241213	201900	20971010	2930	2930	2930	2930	0
54	20241213	201800	20971010	2930	2930	2930	2930	0
55	20241213	201700	20971010	2930	2930	2930	2930	0
56	20241213	201600	20971010	2930	2930	2930	2930	0
57	20241213	201500	20971010	2930	2930	2930	2930	0
58	20241213	201400	20971010	2930	2930	2930	2930	0
59	20241213	201300	20971010	2930	2930	2930	2930	0
60	20241213	201200	20971010	2930	2930	2930	2930	0
61	20241213	201100	20971010	2930	2930	2930	2930	0
62	20241213	201000	20971010	2930	2930	2930	2930	279
63	20241213	200900	20971010	2930	2930	2930	2930	0
64	20241213	200800	20971010	2930	2930	2930	2930	0
65	20241213	200700	20971010	2930	2930	2930	2930	0
66	20241213	200600	20971010	2930	2930	2930	2930	0
67	20241213	200500	20971010	2930	2930	2930	2930	0
68	20241213	200400	20971010	2930	2930	2930	2930	0
69	20241213	200300	20971010	2930	2930	2930	2930	0
70	20241213	200200	20971010	2930	2930	2930	2930	0
71	20241213	200100	20971010	2930	2930	2930	2930	0
72	20241213	200000	20971010	2930	2930	2930	2930	0
73	20241213	195900	20971010	2930	2930	2930	2930	0
74	20241213	195800	20971010	2930	2930	2930	2930	0
75	20241213	195700	20971010	2930	2930	2930	2930	0
76	20241213	195600	20971010	2930	2930	2930	2930	0
77	20241213	195500	20971010	2930	2930	2930	2930	0
78	20241213	195400	20971010	2930	2930	2930	2930	0
79	20241213	195300	20971010	2930	2930	2930	2930	0
80	20241213	195200	20971010	2930	2930	2930	2930	0
81	20241213	195100	20971010	2930	2930	2930	2930	0
82	20241213	195000	20971010	2930	2930	2930	2930	0
83	20241213	194900	20971010	2930	2930	2930	2930	0
84	20241213	194800	20971010	2930	2930	2930	2930	0
85	20241213	194700	20971010	2930	2930	2930	2930	0
86	20241213	194600	20971010	2930	2930	2930	2930	0
87	20241213	194500	20971010	2930	2930	2930	2930	0
88	20241213	194400	20971010	2930	2930	2930	2930	0
89	20241213	194300	20971010	2930	2930	2930	2930	0
90	20241213	194200	20971010	2930	2930	2930	2930	0
91	20241213	194100	20971010	2930	2930	2930	2930	0
92	20241213	194000	20971010	2930	2930	2930	2930	279
93	20241213	193900	20971010	2930	2930	2930	2930	0
94	20241213	193800	20971010	2930	2930	2930	2930	0
95	20241213	193700	20971010	2930	2930	2930	2930	0
96	20241213	193600	20971010	2930	2930	2930	2930	0
97	20241213	193500	20971010	2930	2930	2930	2930	0
98	20241213	193400	20971010	2930	2930	2930	2930	0
99	20241213	193300	20971010	2930	2930	2930	2930	0
100	20241213	193200	20971010	2930	2930	2930	2930	0
101	20241213	193100	20971010	2930	2930	2930	2930	0
102	20241213	193000	20971010	2930	2930	2930	2930	0
103	20241213	192900	20971010	2930	2930	2930	2930	0
104	20241213	192800	20971010	2930	2930	2930	2930	0
105	20241213	192700	20971010	2930	2930	2930	2930	0
106	20241213	192600	20971010	2930	2930	2930	2930	0
107	20241213	192500	20971010	2930	2930	2930	2930	0
108	20241213	192400	20971010	2930	2930	2930	2930	0
109	20241213	192300	20971010	2930	2930	2930	2930	0
110	20241213	192200	20971010	2930	2930	2930	2930	0
111	20241213	192100	20971010	2930	2930	2930	2930	0
112	20241213	192000	20971010	2930	2930	2930	2930	0
113	20241213	191900	20971010	2930	2930	2930	2930	0
114	20241213	191800	20971010	2930	2930	2930	2930	0
115	20241213	191700	20971010	2930	2930	2930	2930	0
116	20241213	191600	20971010	2930	2930	2930	2930	0
117	20241213	191500	20971010	2930	2930	2930	2930	0
118	20241213	191400	20971010	2930	2930	2930	2930	0
119	20241213	191300	20971010	2930	2930	2930	2930	0
120	20241213	191200	20971010	2930	2930	2930	2930	0
121	20241213	191100	20971010	2930	2930	2930	2930	0
122	20241213	191000	20971010	2930	2930	2930	2930	279
123	20241213	190900	20971010	2930	2930	2930	2930	0
124	20241213	190800	20971010	2930	2930	2930	2930	0
125	20241213	190700	20971010	2930	2930	2930	2930	0
126	20241213	190600	20971010	2930	2930	2930	2930	0
127	20241213	190500	20971010	2930	2930	2930	2930	0
128	20241213	190400	20971010	2930	2930	2930	2930	0
129	20241213	190300	20971010	2930	2930	2930	2930	0
130	20241213	190200	20971010	2930	2930	2930	2930	0
131	20241213	190100	20971010	2930	2930	2930	2930	0
132	20241213	190000	20971010	2930	2930	2930	2930	0
133	20241213	185900	20971010	2930	2930	2930	2930	0
134	20241213	185800	20971010	2930	2930	2930	2930	0
135	20241213	185700	20971010	2930	2930	2930	2930	0
136	20241213	185600	20971010	2930	2930	2930	2930	0
137	20241213	185500	20971010	2930	2930	2930	2930	0
138	20241213	185400	20971010	2930	2930	2930	2930	0
139	20241213	185300	20971010	2930	2930	2930	2930	0
140	20241213	185200	20971010	2930	2930	2930	2930	0
141	20241213	185100	20971010	2930	2930	2930	2930	0
142	20241213	185000	20971010	2930	2930	2930	2930	0
143	20241213	184900	20971010	2930	2930	2930	2930	0
144	20241213	184800	20971010	2930	2930	2930	2930	0
145	20241213	184700	20971010	2930	2930	2930	2930	0
146	20241213	184600	20971010	2930	2930	2930	2930	0
147	20241213	184500	20971010	2930	2930	2930	2930	0
148	20241213	184400	20971010	2930	2930	2930	2930	0
149	20241213	184300	20971010	2930	2930	2930	2930	0
150	20241213	184200	20971010	2930	2930	2930	2930	0
151	20241213	184100	20971010	2930	2930	2930	2930	0
152	20241213	184000	20971010	2930	2930	2930	2930	279
153	20241213	183900	20971010	2930	2930	2930	2930	0
154	20241213	183800	20971010	2930	2930	2930	2930	0
155	20241213	183700	20971010	2930	2930	2930	2930	0
156	20241213	183600	20971010	2930	2930	2930	2930	0
157	20241213	183500	20971010	2930	2930	2930	2930	0
158	20241213	183400	20971010	2930	2930	2930	2930	0
159	20241213	183300	20971010	2930	2930	2930	2930	0
160	20241213	183200	20971010	2930	2930	2930	2930	0
161	20241213	183100	20971010	2930	2930	2930	2930	0
162	20241213	183000	20971010	2930	2930	2930	2930	0
163	20241213	182900	20971010	2930	2930	2930	2930	0
164	20241213	182800	20971010	2930	2930	2930	2930	0
165	20241213	182700	20971010	2930	2930	2930	2930	0
166	20241213	182600	20971010	2930	2930	2930	2930	0
167	20241213	182500	20971010	2930	2930	2930	2930	0
168	20241213	182400	20971010	2930	2930	2930	2930	0
169	20241213	182300	20971010	2930	2930	2930	2930	0
170	20241213	182200	20971010	2930	2930	2930	2930	0
171	20241213	182100	20971010	2930	2930	2930	2930	0
172	20241213	182000	20971010	2930	2930	2930	2930	0
173	20241213	181900	20971010	2930	2930	2930	2930	0
174	20241213	181800	20971010	2930	2930	2930	2930	0
175	20241213	181700	20971010	2930	2930	2930	2930	0
176	20241213	181600	20971010	2930	2930	2930	2930	0
177	20241213	181500	20971010	2930	2930	2930	2930	0
178	20241213	181400	20971010	2930	2930	2930	2930	0
179	20241213	181300	20971010	2930	2930	2930	2930	0
180	20241213	181200	20971010	2930	2930	2930	2930	0
181	20241213	181100	20971010	2930	2930	2930	2930	0
182	20241213	181000	20971010	2930	2930	2930	2930	279
183	20241213	180900	20971010	2930	2930	2930	2930	0
184	20241213	180800	20971010	2930	2930	2930	2930	0
185	20241213	180700	20971010	2930	2930	2930	2930	0
186	20241213	180600	20971010	2930	2930	2930	2930	0
187	20241213	180500	20971010	2930	2930	2930	2930	0
188	20241213	180400	20971010	2930	2930	2930	2930	0
189	20241213	180300	20971010	2930	2930	2930	2930	0
190	20241213	180200	20971010	2930	2930	2930	2930	0
191	20241213	180100	20971010	2930	2930	2930	2930	0
192	20241213	180000	20971010	2930	2930	2930	2930	0
193	20241213	175900	20971010	2930	2930	2930	2930	0
194	20241213	175800	20971010	2930	2930	2930	2930	0
195	20241213	175700	20971010	2930	2930	2930	2930	0
196	20241213	175600	20971010	2930	2930	2930	2930	0
197	20241213	175500	20971010	2930	2930	2930	2930	0
198	20241213	175400	20971010	2930	2930	2930	2930	0
199	20241213	175300	20971010	2930	2930	2930	2930	0
200	20241213	175200	20971010	2930	2930	2930	2930	0
201	20241213	175100	20971010	2930	2930	2930	2930	0
202	20241213	175000	20971010	2930	2930	2930	2930	0
203	20241213	174900	20971010	2930	2930	2930	2930	0
204	20241213	174800	20971010	2930	2930	2930	2930	0
205	20241213	174700	20971010	2930	2930	2930	2930	0
206	20241213	174600	20971010	2930	2930	2930	2930	0
207	20241213	174500	20971010	2930	2930	2930	2930	0
208	20241213	174400	20971010	2930	2930	2930	2930	0
209	20241213	174300	20971010	2930	2930	2930	2930	0
210	20241213	174200	20971010	2930	2930	2930	2930	0
211	20241213	174100	20971010	2930	2930	2930	2930	0
212	20241213	174000	20971010	2930	2930	2930	2930	279
213	20241213	173900	20971010	2930	2930	2930	2930	0
214	20241213	173800	20971010	2930	2930	2930	2930	0
215	20241213	173700	20971010	2930	2930	2930	2930	0
216	20241213	173600	20971010	2930	2930	2930	2930	0
217	20241213	173500	20971010	2930	2930	2930	2930	0
218	20241213	173400	20971010	2930	2930	2930	2930	0
219	20241213	173300	20971010	2930	2930	2930	2930	0
220	20241213	173200	20971010	2930	2930	2930	2930	0
221	20241213	173100	20971010	2930	2930	2930	2930	0
222	20241213	173000	20971010	2930	2930	2930	2930	0
223	20241213	172900	20971010	2930	2930	2930	2930	0
224	20241213	172800	20971010	2930	2930	2930	2930	0
225	20241213	172700	20971010	2930	2930	2930	2930	0
226	20241213	172600	20971010	2930	2930	2930	2930	0
227	20241213	172500	20971010	2930	2930	2930	2930	0
228	20241213	172400	20971010	2930	2930	2930	2930	0
229	20241213	172300	20971010	2930	2930	2930	2930	0
230	20241213	172200	20971010	2930	2930	2930	2930	0
231	20241213	172100	20971010	2930	2930	2930	2930	0
232	20241213	172000	20971010	2930	2930	2930	2930	0
233	20241213	171900	20971010	2930	2930	2930	2930	0
234	20241213	171800	20971010	2930	2930	2930	2930	0
235	20241213	171700	20971010	2930	2930	2930	2930	0
236	20241213	171600	20971010	2930	2930	2930	2930	0
237	20241213	171500	20971010	2930	2930	2930	2930	0
238	20241213	171400	20971010	2930	2930	2930	2930	0
239	20241213	171300	20971010	2930	2930	2930	2930	0
240	20241213	171200	20971010	2930	2930	2930	2930	0
241	20241213	171100	20971010	2930	2930	2930	2930	0
242	20241213	171000	20971010	2930	2930	2930	2930	279
243	20241213	170900	20971010	2930	2930	2930	2930	0
244	20241213	170800	20971010	2930	2930	2930	2930	0
245	20241213	170700	20971010	2930	2930	2930	2930	0
246	20241213	170600	20971010	2930	2930	2930	2930	0
247	20241213	170500	20971010	2930	2930	2930	2930	0
248	20241213	170400	20971010	2930	2930	2930	2930	0
249	20241213	170300	20971010	2930	2930	2930	2930	0
250	20241213	170200	20971010	2930	2930	2930	2930	0
251	20241213	170100	20971010	2930	2930	2930	2930	0
252	20241213	170000	20971010	2930	2930	2930	2930	0
253	20241213	165900	20971010	2930	2930	2930	2930	0
254	20241213	165800	20971010	2930	2930	2930	2930	0
255	20241213	165700	20971010	2930	2930	2930	2930	0
256	20241213	165600	20971010	2930	2930	2930	2930	0
257	20241213	165500	20971010	2930	2930	2930	2930	0
258	20241213	165400	20971010	2930	2930	2930	2930	0
259	20241213	165300	20971010	2930	2930	2930	2930	0
260	20241213	165200	20971010	2930	2930	2930	2930	0
261	20241213	165100	20971010	2930	2930	2930	2930	0
262	20241213	165000	20971010	2930	2930	2930	2930	0
263	20241213	164900	20971010	2930	2930	2930	2930	0
264	20241213	164800	20971010	2930	2930	2930	2930	0
265	20241213	164700	20971010	2930	2930	2930	2930	0
266	20241213	164600	20971010	2930	2930	2930	2930	0
267	20241213	164500	20971010	2930	2930	2930	2930	0
268	20241213	164400	20971010	2930	2930	2930	2930	0
269	20241213	164300	20971010	2930	2930	2930	2930	0
270	20241213	164200	20971010	2930	2930	2930	2930	0
271	20241213	164100	20971010	2930	2930	2930	2930	0
272	20241213	164000	20971010	2930	2930	2930	2930	279
273	20241213	163900	20971010	2930	2930	2930	2930	0
274	20241213	163800	20971010	2930	2930	2930	2930	0
275	20241213	163700	20971010	2930	2930	2930	2930	0
276	20241213	163600	20971010	2930	2930	2930	2930	0
277	20241213	163500	20971010	2930	2930	2930	2930	0
278	20241213	163400	20971010	2930	2930	2930	2930	0
279	20241213	163300	20971010	2930	2930	2930	2930	0
280	20241213	163200	20971010	2930	2930	2930	2930	0
281	20241213	163100	20971010	2930	2930	2930	2930	0
282	20241213	163000	20971010	2930	2930	2930	2930	0
283	20241213	162900	20971010	2930	2930	2930	2930	0
284	20241213	162800	20971010	2930	2930	2930	2930	0
285	20241213	162700	20971010	2930	2930	2930	2930	0
286	20241213	162600	20971010	2930	2930	2930	2930	0
287	20241213	162500	20971010	2930	2930	2930	2930	0
288	20241213	162400	20971010	2930	2930	2930	2930	0
289	20241213	162300	20971010	2930	2930	2930	2930	0
290	20241213	162200	20971010	2930	2930	2930	2930	0
291	20241213	162100	20971010	2930	2930	2930	2930	0
292	20241213	162000	20971010	2930	2930	2930	2930	0
293	20241213	161900	20971010	2930	2930	2930	2930	0
294	20241213	161800	20971010	2930	2930	2930	2930	0
295	20241213	161700	20971010	2930	2930	2930	2930	0
296	20241213	161600	20971010	2930	2930	2930	2930	0
297	20241213	161500	20971010	2930	2930	2930	2930	0
298	20241213	161400	20971010	2930	2930	2930	2930	0
299	20241213	161300	20971010	2930	2930	2930	2930	0
300	20241213	161200	20971010	2930	2930	2930	2930	0
301	20241213	161100	20971010	2930	2930	2930	2930	0
302	20241213	161000	20971010	2930	2930	2930	2930	279
303	20241213	160900	20971010	2930	2930	2930	2930	0
304	20241213	160800	20971010	2930	2930	2930	2930	0
305	20241213	160700	20971010	2930	2930	2930	2930	0
306	20241213	160600	20971010	2930	2930	2930	2930	0
307	20241213	160500	20971010	2930	2930	2930	2930	0
308	20241213	160400	20971010	2930	2930	2930	2930	0
309	20241213	160300	20971010	2930	2930	2930	2930	0
310	20241213	160200	20971010	2930	2930	2930	2930	0
311	20241213	160100	20971010	2930	2930	2930	2930	0
312	20241213	160000	20971010	2930	2930	2930	2930	0
313	20241213	155900	20971010	2930	2930	2930	2930	0
314	20241213	155800	20971010	2930	2930	2930	2930	0
315	20241213	155700	20971010	2930	2930	2930	2930	0
316	20241213	155600	20971010	2930	2930	2930	2930	0
317	20241213	155500	20971010	2930	2930	2930	2930	0
318	20241213	155400	20971010	2930	2930	2930	2930	0
319	20241213	155300	20971010	2930	2930	2930	2930	0
320	20241213	155200	20971010	2930	2930	2930	2930	0
321	20241213	155100	20971010	2930	2930	2930	2930	0
322	20241213	155000	20971010	2930	2930	2930	2930	0
323	20241213	154900	20971010	2930	2930	2930	2930	0
324	20241213	154800	20971010	2930	2930	2930	2930	0
325	20241213	154700	20971010	2930	2930	2930	2930	0
326	20241213	154600	20971010	2930	2930	2930	2930	0
327	20241213	154500	20971010	2930	2930	2930	2930	0
328	20241213	154400	20971010	2930	2930	2930	2930	0
329	20241213	154300	20971010	2930	2930	2930	2930	0
330	20241213	154200	20971010	2930	2930	2930	2930	0
331	20241213	154100	20971010	2930	2930	2930	2930	0
332	20241213	154000	20971010	2930	2930	2930	2930	279
333	20241213	153900	20971010	2930	2930	2930	2930	0
334	20241213	153800	20971010	2930	2930	2930	2930	0
335	20241213	153700	20971010	2930	2930	2930	2930	0
336	20241213	153600	20971010	2930	2930	2930	2930	0
337	20241213	153500	20971010	2930	2930	2930	2930	0
338	20241213	153400	20971010	2930	2930	2930	2930	0
339	20241213	153300	20971010	2930	2930	2930	2930	0
340	20241213	153200	20971010	2930	2930	2930	2930	0
341	20241213	153100	20971010	2930	2930	2930	2930	0
342	20241213	153000	20971010	2930	2930	2930	2930	279
343	20241213	152900	20153540	2925	2925	2925	2925	0
344	20241213	152800	20153540	2925	2925	2925	2925	0
345	20241213	152700	20153540	2925	2925	2925	2925	0
346	20241213	152600	20153540	2925	2925	2925	2925	0
347	20241213	152500	20153540	2925	2925	2925	2925	0
348	20241213	152400	20153540	2925	2925	2925	2925	0
349	20241213	152300	20153540	2925	2925	2925	2925	0
350	20241213	152200	20153540	2925	2925	2925	2925	0
351	20241213	152100	20153540	2925	2925	2925	2925	0
352	20241213	152000	20153540	2925	2925	2925	2925	0
353	20241213	151900	20153540	2925	2925	2925	2925	100
354	20241213	151800	19861040	2920	2930	2930	2920	191
355	20241213	151700	19302245	2925	2930	2930	2925	46
356	20241213	151600	19167595	2925	2925	2925	2925	284
357	20241213	151500	18336895	2920	2920	2920	2920	288
358	20241213	151400	17495935	2920	2920	2920	2920	1
359	20241213	151300	17493015	2920	2920	2920	2920	1
360	20241213	151200	17490095	2915	2920	2920	2915	58
361	20241213	151100	17320840	2920	2920	2920	2920	0
362	20241213	151000	17320840	2920	2920	2920	2920	0
363	20241213	150900	17320840	2920	2920	2920	2920	0
364	20241213	150800	17320840	2920	2920	2920	2920	20
365	20241213	150700	17262440	2920	2920	2920	2920	0
366	20241213	150600	17262440	2920	2920	2920	2920	9
367	20241213	150500	17236160	2915	2915	2915	2915	0
368	20241213	150400	17236160	2915	2915	2915	2915	0
369	20241213	150300	17236160	2915	2915	2915	2915	0
370	20241213	150200	17236160	2915	2905	2915	2905	1014
371	20241213	150100	14284995	2905	2905	2905	2905	0
372	20241213	150000	14284995	2905	2905	2905	2905	0
373	20241213	145900	14284995	2905	2905	2905	2905	500
374	20241213	145800	12832495	2905	2905	2905	2905	0
375	20241213	145700	12832495	2905	2905	2905	2905	0
376	20241213	145600	12832495	2905	2905	2905	2905	0
377	20241213	145500	12832495	2905	2905	2905	2905	3
378	20241213	145400	12823780	2910	2910	2910	2910	0
379	20241213	145300	12823780	2910	2910	2910	2910	0
380	20241213	145200	12823780	2910	2910	2910	2910	0
381	20241213	145100	12823780	2910	2910	2910	2910	0
382	20241213	145000	12823780	2910	2910	2910	2910	10
383	20241213	144900	12794680	2910	2910	2910	2910	0
384	20241213	144800	12794680	2910	2895	2910	2895	21
385	20241213	144700	12733870	2900	2900	2900	2900	100
386	20241213	144600	12443870	2900	2900	2900	2900	0
387	20241213	144500	12443870	2900	2900	2900	2900	191
388	20241213	144400	11889970	2900	2900	2900	2900	0
389	20241213	144300	11889970	2900	2900	2900	2900	0
390	20241213	144200	11889970	2900	2900	2900	2900	0
391	20241213	144100	11889970	2900	2900	2900	2900	0
392	20241213	144000	11889970	2900	2900	2900	2900	0
393	20241213	143900	11889970	2900	2900	2900	2900	0
394	20241213	143800	11889970	2900	2900	2900	2900	0
395	20241213	143700	11889970	2900	2900	2900	2900	0
396	20241213	143600	11889970	2900	2900	2900	2900	11
397	20241213	143500	11858070	2900	2900	2900	2900	0
398	20241213	143400	11858070	2900	2900	2900	2900	0
399	20241213	143300	11858070	2900	2900	2900	2900	0
400	20241213	143200	11858070	2900	2900	2900	2900	0
401	20241213	143100	11858070	2900	2900	2900	2900	0
402	20241213	143000	11858070	2900	2900	2900	2900	0
403	20241213	142900	11858070	2900	2900	2900	2900	9
404	20241213	142800	11831970	2900	2900	2900	2900	13
405	20241213	142700	11794270	2900	2900	2900	2900	1
406	20241213	142600	11791370	2900	2900	2900	2900	10
407	20241213	142500	11762370	2900	2900	2900	2900	9
408	20241213	142400	11736270	2890	2890	2890	2890	0
409	20241213	142300	11736270	2890	2890	2890	2890	0
410	20241213	142200	11736270	2890	2890	2890	2890	0
411	20241213	142100	11736270	2890	2890	2890	2890	0
412	20241213	142000	11736270	2890	2890	2890	2890	7
413	20241213	141900	11716040	2895	2895	2895	2895	23
414	20241213	141800	11649455	2895	2895	2895	2895	177
415	20241213	141700	11137040	2895	2895	2895	2895	0
416	20241213	141600	11137040	2895	2895	2895	2895	0
417	20241213	141500	11137040	2895	2895	2895	2895	200
418	20241213	141400	10558040	2900	2900	2900	2900	0
419	20241213	141300	10558040	2900	2900	2900	2900	5
420	20241213	141200	10543540	2900	2900	2900	2900	0
421	20241213	141100	10543540	2900	2900	2900	2900	0
422	20241213	141000	10543540	2900	2900	2900	2900	0
423	20241213	140900	10543540	2900	2900	2900	2900	0
424	20241213	140800	10543540	2900	2900	2900	2900	1
425	20241213	140700	10540640	2895	2895	2895	2895	0
426	20241213	140600	10540640	2895	2895	2895	2895	0
427	20241213	140500	10540640	2895	2895	2895	2895	6
428	20241213	140400	10523270	2895	2895	2895	2895	3
429	20241213	140300	10514585	2895	2895	2895	2895	33
430	20241213	140200	10419050	2895	2895	2895	2895	0
431	20241213	140100	10419050	2895	2895	2895	2895	10
432	20241213	140000	10390100	2900	2900	2900	2900	0
433	20241213	135900	10390100	2900	2900	2900	2900	0
434	20241213	135800	10390100	2900	2900	2900	2900	0
435	20241213	135700	10390100	2900	2900	2900	2900	0
436	20241213	135600	10390100	2900	2900	2900	2900	0
437	20241213	135500	10390100	2900	2900	2900	2900	57
438	20241213	135400	10224800	2900	2900	2900	2900	0
439	20241213	135300	10224800	2900	2900	2900	2900	0
440	20241213	135200	10224800	2900	2900	2900	2900	0
441	20241213	135100	10224800	2900	2900	2900	2900	0
442	20241213	135000	10224800	2900	2900	2900	2900	0
443	20241213	134900	10224800	2900	2900	2900	2900	0
444	20241213	134800	10224800	2900	2900	2900	2900	0
445	20241213	134700	10224800	2900	2900	2900	2900	0
446	20241213	134600	10224800	2900	2900	2900	2900	0
447	20241213	134500	10224800	2900	2900	2900	2900	20
448	20241213	134400	10166800	2895	2895	2895	2895	0
449	20241213	134300	10166800	2895	2895	2895	2895	0
450	20241213	134200	10166800	2895	2895	2895	2895	0
451	20241213	134100	10166800	2895	2895	2895	2895	0
452	20241213	134000	10166800	2895	2895	2895	2895	0
453	20241213	133900	10166800	2895	2895	2895	2895	0
454	20241213	133800	10166800	2895	2895	2895	2895	0
455	20241213	133700	10166800	2895	2895	2895	2895	0
456	20241213	133600	10166800	2895	2895	2895	2895	0
457	20241213	133500	10166800	2895	2895	2895	2895	0
458	20241213	133400	10166800	2895	2895	2895	2895	0
459	20241213	133300	10166800	2895	2895	2895	2895	0
460	20241213	133200	10166800	2895	2895	2895	2895	0
461	20241213	133100	10166800	2895	2895	2895	2895	22
462	20241213	133000	10103110	2900	2900	2900	2900	0
463	20241213	132900	10103110	2900	2900	2900	2900	1
464	20241213	132800	10100210	2900	2900	2900	2900	0
465	20241213	132700	10100210	2900	2900	2900	2900	0
466	20241213	132600	10100210	2900	2900	2900	2900	0
467	20241213	132500	10100210	2900	2900	2900	2900	0
468	20241213	132400	10100210	2900	2900	2900	2900	0
469	20241213	132300	10100210	2900	2900	2900	2900	204
470	20241213	132200	9508610	2900	2900	2900	2900	0
471	20241213	132100	9508610	2900	2900	2900	2900	100
472	20241213	132000	9218610	2900	2900	2900	2900	0
473	20241213	131900	9218610	2900	2900	2900	2900	0
474	20241213	131800	9218610	2900	2900	2900	2900	0
475	20241213	131700	9218610	2900	2900	2900	2900	0
476	20241213	131600	9218610	2900	2900	2900	2900	0
477	20241213	131500	9218610	2900	2900	2900	2900	0
478	20241213	131400	9218610	2900	2900	2900	2900	0
479	20241213	131300	9218610	2900	2895	2900	2895	180
480	20241213	131200	8696785	2895	2895	2895	2895	0
481	20241213	131100	8696785	2895	2895	2895	2895	0
482	20241213	131000	8696785	2895	2895	2895	2895	0
483	20241213	130900	8696785	2895	2895	2895	2895	50
484	20241213	130800	8552035	2895	2895	2895	2895	0
485	20241213	130700	8552035	2895	2895	2895	2895	0
486	20241213	130600	8552035	2895	2895	2895	2895	0
487	20241213	130500	8552035	2895	2895	2895	2895	0
488	20241213	130400	8552035	2895	2895	2895	2895	0
489	20241213	130300	8552035	2895	2900	2900	2895	170
490	20241213	130200	8059610	2910	2910	2910	2910	0
491	20241213	130100	8059610	2910	2910	2910	2910	0
492	20241213	130000	8059610	2910	2910	2910	2910	0
493	20241213	125900	8059610	2910	2910	2910	2910	0
494	20241213	125800	8059610	2910	2910	2910	2910	0
495	20241213	125700	8059610	2910	2910	2910	2910	0
496	20241213	125600	8059610	2910	2910	2910	2910	0
497	20241213	125500	8059610	2910	2910	2910	2910	0
498	20241213	125400	8059610	2910	2910	2910	2910	0
499	20241213	125300	8059610	2910	2910	2910	2910	0
500	20241213	125200	8059610	2910	2910	2910	2910	0
501	20241213	125100	8059610	2910	2910	2910	2910	0
502	20241213	125000	8059610	2910	2910	2910	2910	0
503	20241213	124900	8059610	2910	2910	2910	2910	1
504	20241213	124800	8056700	2910	2910	2910	2910	0
505	20241213	124700	8056700	2910	2910	2910	2910	23
506	20241213	124600	7989770	2910	2910	2910	2910	3
507	20241213	124500	7981040	2910	2910	2910	2910	0
508	20241213	124400	7981040	2910	2910	2910	2910	0
509	20241213	124300	7981040	2910	2910	2910	2910	0
510	20241213	124200	7981040	2910	2910	2910	2910	0
511	20241213	124100	7981040	2910	2910	2910	2910	10
512	20241213	124000	7951940	2910	2910	2910	2910	64
513	20241213	123900	7765700	2910	2910	2910	2910	0
514	20241213	123800	7765700	2910	2910	2910	2910	0
515	20241213	123700	7765700	2910	2910	2910	2910	0
516	20241213	123600	7765700	2910	2910	2910	2910	0
517	20241213	123500	7765700	2910	2910	2910	2910	0
518	20241213	123400	7765700	2910	2910	2910	2910	1
519	20241213	123300	7762790	2905	2905	2905	2905	0
520	20241213	123200	7762790	2905	2905	2905	2905	0
521	20241213	123100	7762790	2905	2905	2905	2905	0
522	20241213	123000	7762790	2905	2905	2905	2905	0
523	20241213	122900	7762790	2905	2905	2905	2905	0
524	20241213	122800	7762790	2905	2905	2905	2905	0
525	20241213	122700	7762790	2905	2905	2905	2905	0
526	20241213	122600	7762790	2905	2905	2905	2905	0
527	20241213	122500	7762790	2905	2905	2905	2905	5
528	20241213	122400	7748265	2905	2905	2905	2905	141
529	20241213	122300	7338660	2910	2910	2910	2910	0
530	20241213	122200	7338660	2910	2910	2910	2910	0
531	20241213	122100	7338660	2910	2910	2910	2910	0
532	20241213	122000	7338660	2910	2910	2910	2910	0
533	20241213	121900	7338660	2910	2910	2910	2910	0
534	20241213	121800	7338660	2910	2910	2910	2910	0
535	20241213	121700	7338660	2910	2910	2910	2910	0
536	20241213	121600	7338660	2910	2910	2910	2910	0
537	20241213	121500	7338660	2910	2910	2910	2910	0
538	20241213	121400	7338660	2910	2910	2910	2910	0
539	20241213	121300	7338660	2910	2910	2910	2910	0
540	20241213	121200	7338660	2910	2910	2910	2910	0
541	20241213	121100	7338660	2910	2910	2910	2910	0
542	20241213	121000	7338660	2910	2910	2910	2910	0
543	20241213	120900	7338660	2910	2910	2910	2910	0
544	20241213	120800	7338660	2910	2910	2910	2910	0
545	20241213	120700	7338660	2910	2910	2910	2910	0
546	20241213	120600	7338660	2910	2910	2910	2910	0
547	20241213	120500	7338660	2910	2910	2910	2910	1
548	20241213	120400	7335750	2905	2905	2905	2905	0
549	20241213	120300	7335750	2905	2905	2905	2905	0
550	20241213	120200	7335750	2905	2905	2905	2905	0
551	20241213	120100	7335750	2905	2905	2905	2905	0
552	20241213	120000	7335750	2905	2905	2905	2905	0
553	20241213	115900	7335750	2905	2905	2905	2905	0
554	20241213	115800	7335750	2905	2905	2905	2905	0
555	20241213	115700	7335750	2905	2905	2905	2905	0
556	20241213	115600	7335750	2905	2905	2905	2905	2
557	20241213	115500	7329940	2905	2905	2905	2905	3
558	20241213	115400	7321225	2905	2905	2905	2905	0
559	20241213	115300	7321225	2905	2905	2905	2905	0
560	20241213	115200	7321225	2905	2905	2905	2905	0
561	20241213	115100	7321225	2905	2905	2905	2905	0
562	20241213	115000	7321225	2905	2905	2905	2905	0
563	20241213	114900	7321225	2905	2905	2905	2905	0
564	20241213	114800	7321225	2905	2905	2905	2905	0
565	20241213	114700	7321225	2905	2905	2905	2905	0
566	20241213	114600	7321225	2905	2905	2905	2905	0
567	20241213	114500	7321225	2905	2905	2905	2905	0
568	20241213	114400	7321225	2905	2905	2905	2905	0
569	20241213	114300	7321225	2905	2905	2905	2905	0
570	20241213	114200	7321225	2905	2900	2905	2900	3
571	20241213	114100	7312520	2885	2895	2895	2885	399
572	20241213	114000	6160510	2895	2895	2895	2895	0
573	20241213	113900	6160510	2895	2895	2895	2895	25
574	20241213	113800	6088135	2900	2900	2900	2900	1
575	20241213	113700	6085235	2895	2895	2895	2895	0
576	20241213	113600	6085235	2895	2895	2895	2895	0
577	20241213	113500	6085235	2895	2895	2895	2895	0
578	20241213	113400	6085235	2895	2895	2895	2895	0
579	20241213	113300	6085235	2895	2895	2895	2895	0
580	20241213	113200	6085235	2895	2900	2900	2895	6
581	20241213	113100	6067840	2895	2895	2895	2895	0
582	20241213	113000	6067840	2895	2895	2895	2895	5
583	20241213	112900	6053365	2900	2900	2900	2900	0
584	20241213	112800	6053365	2900	2900	2900	2900	0
585	20241213	112700	6053365	2900	2900	2900	2900	0
586	20241213	112600	6053365	2900	2900	2900	2900	0
587	20241213	112500	6053365	2900	2900	2900	2900	0
588	20241213	112400	6053365	2900	2900	2900	2900	0
589	20241213	112300	6053365	2900	2900	2900	2900	0
590	20241213	112200	6053365	2900	2900	2900	2900	1
591	20241213	112100	6050465	2895	2895	2895	2895	0
592	20241213	112000	6050465	2895	2895	2895	2895	0
593	20241213	111900	6050465	2895	2895	2895	2895	0
594	20241213	111800	6050465	2895	2895	2895	2895	0
595	20241213	111700	6050465	2895	2895	2895	2895	0
596	20241213	111600	6050465	2895	2895	2895	2895	0
597	20241213	111500	6050465	2895	2895	2895	2895	0
598	20241213	111400	6050465	2895	2895	2895	2895	0
599	20241213	111300	6050465	2895	2895	2895	2895	0
600	20241213	111200	6050465	2895	2895	2895	2895	0
601	20241213	111100	6050465	2895	2895	2895	2895	0
602	20241213	111000	6050465	2895	2895	2895	2895	0
603	20241213	110900	6050465	2895	2895	2895	2895	0
604	20241213	110800	6050465	2895	2895	2895	2895	0
605	20241213	110700	6050465	2895	2895	2895	2895	0
606	20241213	110600	6050465	2895	2895	2895	2895	0
607	20241213	110500	6050465	2895	2895	2895	2895	0
608	20241213	110400	6050465	2895	2895	2895	2895	0
609	20241213	110300	6050465	2895	2895	2895	2895	0
610	20241213	110200	6050465	2895	2895	2895	2895	0
611	20241213	110100	6050465	2895	2895	2895	2895	0
612	20241213	110000	6050465	2895	2895	2895	2895	0
613	20241213	105900	6050465	2895	2895	2895	2895	14
614	20241213	105800	6009935	2900	2905	2905	2900	13
615	20241213	105700	5972175	2905	2905	2905	2905	0
616	20241213	105600	5972175	2905	2905	2905	2905	0
617	20241213	105500	5972175	2905	2905	2905	2905	9
618	20241213	105400	5946030	2905	2905	2905	2905	9
619	20241213	105300	5919885	2900	2900	2900	2900	79
620	20241213	105200	5690785	2900	2900	2900	2900	10
621	20241213	105100	5661785	2900	2900	2900	2900	10
622	20241213	105000	5632785	2895	2895	2895	2895	0
623	20241213	104900	5632785	2895	2895	2895	2895	0
624	20241213	104800	5632785	2895	2895	2895	2895	0
625	20241213	104700	5632785	2895	2895	2895	2895	0
626	20241213	104600	5632785	2895	2900	2900	2895	114
627	20241213	104500	5302240	2900	2900	2900	2900	0
628	20241213	104400	5302240	2900	2900	2900	2900	0
629	20241213	104300	5302240	2900	2900	2900	2900	1
630	20241213	104200	5299340	2895	2895	2895	2895	1
631	20241213	104100	5296445	2905	2905	2905	2905	0
632	20241213	104000	5296445	2905	2905	2905	2905	0
633	20241213	103900	5296445	2905	2905	2905	2905	0
634	20241213	103800	5296445	2905	2905	2905	2905	0
635	20241213	103700	5296445	2905	2905	2905	2905	0
636	20241213	103600	5296445	2905	2905	2905	2905	1
637	20241213	103500	5293540	2900	2900	2900	2900	0
638	20241213	103400	5293540	2900	2900	2900	2900	0
639	20241213	103300	5293540	2900	2900	2900	2900	0
640	20241213	103200	5293540	2900	2900	2900	2900	0
641	20241213	103100	5293540	2900	2900	2900	2900	0
642	20241213	103000	5293540	2900	2895	2900	2895	25
643	20241213	102900	5221050	2900	2900	2900	2900	0
644	20241213	102800	5221050	2900	2900	2900	2900	0
645	20241213	102700	5221050	2900	2900	2900	2900	0
646	20241213	102600	5221050	2900	2900	2900	2900	27
647	20241213	102500	5142750	2900	2900	2900	2900	0
648	20241213	102400	5142750	2900	2900	2900	2900	0
649	20241213	102300	5142750	2900	2900	2900	2900	0
650	20241213	102200	5142750	2900	2900	2900	2900	0
651	20241213	102100	5142750	2900	2900	2900	2900	0
652	20241213	102000	5142750	2900	2900	2900	2900	0
653	20241213	101900	5142750	2900	2900	2900	2900	150
654	20241213	101800	4707750	2900	2900	2900	2900	0
655	20241213	101700	4707750	2900	2900	2900	2900	0
656	20241213	101600	4707750	2900	2900	2900	2900	1
657	20241213	101500	4704850	2900	2890	2900	2890	3
658	20241213	101400	4696165	2890	2890	2890	2890	0
659	20241213	101300	4696165	2890	2890	2890	2890	0
660	20241213	101200	4696165	2890	2890	2890	2890	0
661	20241213	101100	4696165	2890	2890	2890	2890	0
662	20241213	101000	4696165	2890	2890	2890	2890	0
663	20241213	100900	4696165	2890	2890	2890	2890	0
664	20241213	100800	4696165	2890	2890	2890	2890	0
665	20241213	100700	4696165	2890	2895	2895	2890	2
666	20241213	100600	4690380	2865	2885	2885	2865	400
667	20241213	100500	3543230	2895	2895	2895	2895	1
668	20241213	100400	3540335	2895	2895	2895	2895	0
669	20241213	100300	3540335	2895	2895	2895	2895	0
670	20241213	100200	3540335	2895	2895	2895	2895	0
671	20241213	100100	3540335	2895	2895	2895	2895	0
672	20241213	100000	3540335	2895	2895	2895	2895	0
673	20241213	095900	3540335	2895	2895	2895	2895	0
674	20241213	095800	3540335	2895	2895	2895	2895	0
675	20241213	095700	3540335	2895	2895	2895	2895	0
676	20241213	095600	3540335	2895	2885	2895	2885	61
677	20241213	095500	3364340	2880	2880	2880	2880	0
678	20241213	095400	3364340	2880	2880	2880	2880	0
679	20241213	095300	3364340	2880	2880	2880	2880	0
680	20241213	095200	3364340	2880	2880	2880	2880	0
681	20241213	095100	3364340	2880	2880	2880	2880	0
682	20241213	095000	3364340	2880	2880	2880	2880	0
683	20241213	094900	3364340	2880	2880	2880	2880	200
684	20241213	094800	2788340	2880	2880	2880	2880	0
685	20241213	094700	2788340	2880	2880	2880	2880	20
686	20241213	094600	2730740	2880	2880	2880	2880	0
687	20241213	094500	2730740	2880	2880	2880	2880	0
688	20241213	094400	2730740	2880	2895	2900	2880	108
689	20241213	094300	2417580	2890	2885	2890	2885	85
690	20241213	094200	2172060	2880	2880	2880	2880	12
691	20241213	094100	2137500	2885	2885	2885	2885	0
692	20241213	094000	2137500	2885	2885	2885	2885	0
693	20241213	093900	2137500	2885	2885	2885	2885	1
694	20241213	093800	2134615	2900	2900	2900	2900	0
695	20241213	093700	2134615	2900	2900	2900	2900	0
696	20241213	093600	2134615	2900	2900	2900	2900	0
697	20241213	093500	2134615	2900	2900	2900	2900	0
698	20241213	093400	2134615	2900	2900	2900	2900	0
699	20241213	093300	2134615	2900	2900	2900	2900	0
700	20241213	093200	2134615	2900	2900	2900	2900	0
701	20241213	093100	2134615	2900	2900	2900	2900	0
702	20241213	093000	2134615	2900	2900	2900	2900	0
703	20241213	092900	2134615	2900	2900	2900	2900	1
704	20241213	092800	2131715	2895	2895	2895	2895	0
705	20241213	092700	2131715	2895	2895	2895	2895	0
706	20241213	092600	2131715	2895	2895	2895	2895	0
707	20241213	092500	2131715	2895	2895	2895	2895	1
708	20241213	092400	2128820	2910	2910	2910	2910	0
709	20241213	092300	2128820	2910	2900	2915	2855	93
710	20241213	092200	1862080	2900	2910	2915	2845	275
711	20241213	092100	1076905	2915	2915	2915	2915	0
712	20241213	092000	1076905	2915	2915	2915	2915	2
713	20241213	091900	1071075	2915	2910	2915	2910	3
714	20241213	091800	1062340	2910	2910	2910	2910	3
715	20241213	091700	1053610	2910	2910	2910	2910	3
716	20241213	091600	1044880	2915	2915	2915	2915	0
717	20241213	091500	1044880	2915	2915	2915	2915	0
718	20241213	091400	1044880	2915	2915	2915	2915	0
719	20241213	091300	1044880	2915	2915	2915	2915	0
720	20241213	091200	1044880	2915	2915	2915	2915	0
721	20241213	091100	1044880	2915	2915	2915	2915	0
722	20241213	091000	1044880	2915	2900	2915	2900	35
723	20241213	090900	943200	2915	2915	2915	2915	0
724	20241213	090800	943200	2915	2915	2915	2915	0
725	20241213	090700	943200	2915	2915	2915	2915	0
726	20241213	090600	943200	2915	2915	2915	2915	5
727	20241213	090500	928625	2930	2930	2930	2930	0
728	20241213	090400	928625	2930	2925	2930	2925	16
729	20241213	090300	881820	2920	2920	2920	2920	300
730	20241213	090200	5820	2920	2920	2920	2920	0
731	20241213	090100	5820	2920	2920	2920	2920	0
732	20241213	090000	5820	2920	2900	2920	2900	2