KissMeData/352940/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211800	42398930	2125	2125	2125	2125	107
3	20241213	211700	42398930	2125	2125	2125	2125	0
4	20241213	211600	42398930	2125	2125	2125	2125	0
5	20241213	211500	42398930	2125	2125	2125	2125	0
6	20241213	211400	42398930	2125	2125	2125	2125	0
7	20241213	211300	42398930	2125	2125	2125	2125	0
8	20241213	211200	42398930	2125	2125	2125	2125	0
9	20241213	211100	42398930	2125	2125	2125	2125	0
10	20241213	211000	42398930	2125	2125	2125	2125	0
11	20241213	210900	42398930	2125	2125	2125	2125	0
12	20241213	210800	42398930	2125	2125	2125	2125	0
13	20241213	210700	42398930	2125	2125	2125	2125	0
14	20241213	210600	42398930	2125	2125	2125	2125	0
15	20241213	210500	42398930	2125	2125	2125	2125	0
16	20241213	210400	42398930	2125	2125	2125	2125	0
17	20241213	210300	42398930	2125	2125	2125	2125	0
18	20241213	210200	42398930	2125	2125	2125	2125	0
19	20241213	210100	42398930	2125	2125	2125	2125	0
20	20241213	210000	42398930	2125	2125	2125	2125	0
21	20241213	205900	42398930	2125	2125	2125	2125	0
22	20241213	205800	42398930	2125	2125	2125	2125	0
23	20241213	205700	42398930	2125	2125	2125	2125	0
24	20241213	205600	42398930	2125	2125	2125	2125	0
25	20241213	205500	42398930	2125	2125	2125	2125	0
26	20241213	205400	42398930	2125	2125	2125	2125	0
27	20241213	205300	42398930	2125	2125	2125	2125	0
28	20241213	205200	42398930	2125	2125	2125	2125	0
29	20241213	205100	42398930	2125	2125	2125	2125	0
30	20241213	205000	42398930	2125	2125	2125	2125	0
31	20241213	204900	42398930	2125	2125	2125	2125	0
32	20241213	204800	42398930	2125	2125	2125	2125	107
33	20241213	204700	42398930	2125	2125	2125	2125	0
34	20241213	204600	42398930	2125	2125	2125	2125	0
35	20241213	204500	42398930	2125	2125	2125	2125	0
36	20241213	204400	42398930	2125	2125	2125	2125	0
37	20241213	204300	42398930	2125	2125	2125	2125	0
38	20241213	204200	42398930	2125	2125	2125	2125	0
39	20241213	204100	42398930	2125	2125	2125	2125	0
40	20241213	204000	42398930	2125	2125	2125	2125	0
41	20241213	203900	42398930	2125	2125	2125	2125	0
42	20241213	203800	42398930	2125	2125	2125	2125	0
43	20241213	203700	42398930	2125	2125	2125	2125	0
44	20241213	203600	42398930	2125	2125	2125	2125	0
45	20241213	203500	42398930	2125	2125	2125	2125	0
46	20241213	203400	42398930	2125	2125	2125	2125	0
47	20241213	203300	42398930	2125	2125	2125	2125	0
48	20241213	203200	42398930	2125	2125	2125	2125	0
49	20241213	203100	42398930	2125	2125	2125	2125	0
50	20241213	203000	42398930	2125	2125	2125	2125	0
51	20241213	202900	42398930	2125	2125	2125	2125	0
52	20241213	202800	42398930	2125	2125	2125	2125	0
53	20241213	202700	42398930	2125	2125	2125	2125	0
54	20241213	202600	42398930	2125	2125	2125	2125	0
55	20241213	202500	42398930	2125	2125	2125	2125	0
56	20241213	202400	42398930	2125	2125	2125	2125	0
57	20241213	202300	42398930	2125	2125	2125	2125	0
58	20241213	202200	42398930	2125	2125	2125	2125	0
59	20241213	202100	42398930	2125	2125	2125	2125	0
60	20241213	202000	42398930	2125	2125	2125	2125	0
61	20241213	201900	42398930	2125	2125	2125	2125	0
62	20241213	201800	42398930	2125	2125	2125	2125	107
63	20241213	201700	42398930	2125	2125	2125	2125	0
64	20241213	201600	42398930	2125	2125	2125	2125	0
65	20241213	201500	42398930	2125	2125	2125	2125	0
66	20241213	201400	42398930	2125	2125	2125	2125	0
67	20241213	201300	42398930	2125	2125	2125	2125	0
68	20241213	201200	42398930	2125	2125	2125	2125	0
69	20241213	201100	42398930	2125	2125	2125	2125	0
70	20241213	201000	42398930	2125	2125	2125	2125	0
71	20241213	200900	42398930	2125	2125	2125	2125	0
72	20241213	200800	42398930	2125	2125	2125	2125	0
73	20241213	200700	42398930	2125	2125	2125	2125	0
74	20241213	200600	42398930	2125	2125	2125	2125	0
75	20241213	200500	42398930	2125	2125	2125	2125	0
76	20241213	200400	42398930	2125	2125	2125	2125	0
77	20241213	200300	42398930	2125	2125	2125	2125	0
78	20241213	200200	42398930	2125	2125	2125	2125	0
79	20241213	200100	42398930	2125	2125	2125	2125	0
80	20241213	200000	42398930	2125	2125	2125	2125	0
81	20241213	195900	42398930	2125	2125	2125	2125	0
82	20241213	195800	42398930	2125	2125	2125	2125	0
83	20241213	195700	42398930	2125	2125	2125	2125	0
84	20241213	195600	42398930	2125	2125	2125	2125	0
85	20241213	195500	42398930	2125	2125	2125	2125	0
86	20241213	195400	42398930	2125	2125	2125	2125	0
87	20241213	195300	42398930	2125	2125	2125	2125	0
88	20241213	195200	42398930	2125	2125	2125	2125	0
89	20241213	195100	42398930	2125	2125	2125	2125	0
90	20241213	195000	42398930	2125	2125	2125	2125	0
91	20241213	194900	42398930	2125	2125	2125	2125	0
92	20241213	194800	42398930	2125	2125	2125	2125	107
93	20241213	194700	42398930	2125	2125	2125	2125	0
94	20241213	194600	42398930	2125	2125	2125	2125	0
95	20241213	194500	42398930	2125	2125	2125	2125	0
96	20241213	194400	42398930	2125	2125	2125	2125	0
97	20241213	194300	42398930	2125	2125	2125	2125	0
98	20241213	194200	42398930	2125	2125	2125	2125	0
99	20241213	194100	42398930	2125	2125	2125	2125	0
100	20241213	194000	42398930	2125	2125	2125	2125	0
101	20241213	193900	42398930	2125	2125	2125	2125	0
102	20241213	193800	42398930	2125	2125	2125	2125	0
103	20241213	193700	42398930	2125	2125	2125	2125	0
104	20241213	193600	42398930	2125	2125	2125	2125	0
105	20241213	193500	42398930	2125	2125	2125	2125	0
106	20241213	193400	42398930	2125	2125	2125	2125	0
107	20241213	193300	42398930	2125	2125	2125	2125	0
108	20241213	193200	42398930	2125	2125	2125	2125	0
109	20241213	193100	42398930	2125	2125	2125	2125	0
110	20241213	193000	42398930	2125	2125	2125	2125	0
111	20241213	192900	42398930	2125	2125	2125	2125	0
112	20241213	192800	42398930	2125	2125	2125	2125	0
113	20241213	192700	42398930	2125	2125	2125	2125	0
114	20241213	192600	42398930	2125	2125	2125	2125	0
115	20241213	192500	42398930	2125	2125	2125	2125	0
116	20241213	192400	42398930	2125	2125	2125	2125	0
117	20241213	192300	42398930	2125	2125	2125	2125	0
118	20241213	192200	42398930	2125	2125	2125	2125	0
119	20241213	192100	42398930	2125	2125	2125	2125	0
120	20241213	192000	42398930	2125	2125	2125	2125	0
121	20241213	191900	42398930	2125	2125	2125	2125	0
122	20241213	191800	42398930	2125	2125	2125	2125	107
123	20241213	191700	42398930	2125	2125	2125	2125	0
124	20241213	191600	42398930	2125	2125	2125	2125	0
125	20241213	191500	42398930	2125	2125	2125	2125	0
126	20241213	191400	42398930	2125	2125	2125	2125	0
127	20241213	191300	42398930	2125	2125	2125	2125	0
128	20241213	191200	42398930	2125	2125	2125	2125	0
129	20241213	191100	42398930	2125	2125	2125	2125	0
130	20241213	191000	42398930	2125	2125	2125	2125	0
131	20241213	190900	42398930	2125	2125	2125	2125	0
132	20241213	190800	42398930	2125	2125	2125	2125	0
133	20241213	190700	42398930	2125	2125	2125	2125	0
134	20241213	190600	42398930	2125	2125	2125	2125	0
135	20241213	190500	42398930	2125	2125	2125	2125	0
136	20241213	190400	42398930	2125	2125	2125	2125	0
137	20241213	190300	42398930	2125	2125	2125	2125	0
138	20241213	190200	42398930	2125	2125	2125	2125	0
139	20241213	190100	42398930	2125	2125	2125	2125	0
140	20241213	190000	42398930	2125	2125	2125	2125	0
141	20241213	185900	42398930	2125	2125	2125	2125	0
142	20241213	185800	42398930	2125	2125	2125	2125	0
143	20241213	185700	42398930	2125	2125	2125	2125	0
144	20241213	185600	42398930	2125	2125	2125	2125	0
145	20241213	185500	42398930	2125	2125	2125	2125	0
146	20241213	185400	42398930	2125	2125	2125	2125	0
147	20241213	185300	42398930	2125	2125	2125	2125	0
148	20241213	185200	42398930	2125	2125	2125	2125	0
149	20241213	185100	42398930	2125	2125	2125	2125	0
150	20241213	185000	42398930	2125	2125	2125	2125	0
151	20241213	184900	42398930	2125	2125	2125	2125	0
152	20241213	184800	42398930	2125	2125	2125	2125	107
153	20241213	184700	42398930	2125	2125	2125	2125	0
154	20241213	184600	42398930	2125	2125	2125	2125	0
155	20241213	184500	42398930	2125	2125	2125	2125	0
156	20241213	184400	42398930	2125	2125	2125	2125	0
157	20241213	184300	42398930	2125	2125	2125	2125	0
158	20241213	184200	42398930	2125	2125	2125	2125	0
159	20241213	184100	42398930	2125	2125	2125	2125	0
160	20241213	184000	42398930	2125	2125	2125	2125	0
161	20241213	183900	42398930	2125	2125	2125	2125	0
162	20241213	183800	42398930	2125	2125	2125	2125	0
163	20241213	183700	42398930	2125	2125	2125	2125	0
164	20241213	183600	42398930	2125	2125	2125	2125	0
165	20241213	183500	42398930	2125	2125	2125	2125	0
166	20241213	183400	42398930	2125	2125	2125	2125	0
167	20241213	183300	42398930	2125	2125	2125	2125	0
168	20241213	183200	42398930	2125	2125	2125	2125	0
169	20241213	183100	42398930	2125	2125	2125	2125	0
170	20241213	183000	42398930	2125	2125	2125	2125	0
171	20241213	182900	42398930	2125	2125	2125	2125	0
172	20241213	182800	42398930	2125	2125	2125	2125	0
173	20241213	182700	42398930	2125	2125	2125	2125	0
174	20241213	182600	42398930	2125	2125	2125	2125	0
175	20241213	182500	42398930	2125	2125	2125	2125	0
176	20241213	182400	42398930	2125	2125	2125	2125	0
177	20241213	182300	42398930	2125	2125	2125	2125	0
178	20241213	182200	42398930	2125	2125	2125	2125	0
179	20241213	182100	42398930	2125	2125	2125	2125	0
180	20241213	182000	42398930	2125	2125	2125	2125	0
181	20241213	181900	42398930	2125	2125	2125	2125	0
182	20241213	181800	42398930	2125	2125	2125	2125	107
183	20241213	181700	42398930	2125	2125	2125	2125	0
184	20241213	181600	42398930	2125	2125	2125	2125	0
185	20241213	181500	42398930	2125	2125	2125	2125	0
186	20241213	181400	42398930	2125	2125	2125	2125	0
187	20241213	181300	42398930	2125	2125	2125	2125	0
188	20241213	181200	42398930	2125	2125	2125	2125	0
189	20241213	181100	42398930	2125	2125	2125	2125	0
190	20241213	181000	42398930	2125	2125	2125	2125	0
191	20241213	180900	42398930	2125	2125	2125	2125	0
192	20241213	180800	42398930	2125	2125	2125	2125	0
193	20241213	180700	42398930	2125	2125	2125	2125	0
194	20241213	180600	42398930	2125	2125	2125	2125	0
195	20241213	180500	42398930	2125	2125	2125	2125	0
196	20241213	180400	42398930	2125	2125	2125	2125	0
197	20241213	180300	42398930	2125	2125	2125	2125	0
198	20241213	180200	42398930	2125	2125	2125	2125	0
199	20241213	180100	42398930	2125	2125	2125	2125	0
200	20241213	180000	42398930	2125	2125	2125	2125	0
201	20241213	175900	42398930	2125	2125	2125	2125	0
202	20241213	175800	42398930	2125	2125	2125	2125	0
203	20241213	175700	42398930	2125	2125	2125	2125	0
204	20241213	175600	42398930	2125	2125	2125	2125	0
205	20241213	175500	42398930	2125	2125	2125	2125	0
206	20241213	175400	42398930	2125	2125	2125	2125	0
207	20241213	175300	42398930	2125	2125	2125	2125	0
208	20241213	175200	42398930	2125	2125	2125	2125	0
209	20241213	175100	42398930	2125	2125	2125	2125	0
210	20241213	175000	42398930	2125	2125	2125	2125	0
211	20241213	174900	42398930	2125	2125	2125	2125	0
212	20241213	174800	42398930	2125	2125	2125	2125	107
213	20241213	174700	42398930	2125	2125	2125	2125	0
214	20241213	174600	42398930	2125	2125	2125	2125	0
215	20241213	174500	42398930	2125	2125	2125	2125	0
216	20241213	174400	42398930	2125	2125	2125	2125	0
217	20241213	174300	42398930	2125	2125	2125	2125	0
218	20241213	174200	42398930	2125	2125	2125	2125	0
219	20241213	174100	42398930	2125	2125	2125	2125	0
220	20241213	174000	42398930	2125	2125	2125	2125	0
221	20241213	173900	42398930	2125	2125	2125	2125	0
222	20241213	173800	42398930	2125	2125	2125	2125	0
223	20241213	173700	42398930	2125	2125	2125	2125	0
224	20241213	173600	42398930	2125	2125	2125	2125	0
225	20241213	173500	42398930	2125	2125	2125	2125	0
226	20241213	173400	42398930	2125	2125	2125	2125	0
227	20241213	173300	42398930	2125	2125	2125	2125	0
228	20241213	173200	42398930	2125	2125	2125	2125	0
229	20241213	173100	42398930	2125	2125	2125	2125	0
230	20241213	173000	42398930	2125	2125	2125	2125	0
231	20241213	172900	42398930	2125	2125	2125	2125	0
232	20241213	172800	42398930	2125	2125	2125	2125	0
233	20241213	172700	42398930	2125	2125	2125	2125	0
234	20241213	172600	42398930	2125	2125	2125	2125	0
235	20241213	172500	42398930	2125	2125	2125	2125	0
236	20241213	172400	42398930	2125	2125	2125	2125	0
237	20241213	172300	42398930	2125	2125	2125	2125	0
238	20241213	172200	42398930	2125	2125	2125	2125	0
239	20241213	172100	42398930	2125	2125	2125	2125	0
240	20241213	172000	42398930	2125	2125	2125	2125	0
241	20241213	171900	42398930	2125	2125	2125	2125	0
242	20241213	171800	42398930	2125	2125	2125	2125	107
243	20241213	171700	42398930	2125	2125	2125	2125	0
244	20241213	171600	42398930	2125	2125	2125	2125	0
245	20241213	171500	42398930	2125	2125	2125	2125	0
246	20241213	171400	42398930	2125	2125	2125	2125	0
247	20241213	171300	42398930	2125	2125	2125	2125	0
248	20241213	171200	42398930	2125	2125	2125	2125	0
249	20241213	171100	42398930	2125	2125	2125	2125	0
250	20241213	171000	42398930	2125	2125	2125	2125	0
251	20241213	170900	42398930	2125	2125	2125	2125	0
252	20241213	170800	42398930	2125	2125	2125	2125	0
253	20241213	170700	42398930	2125	2125	2125	2125	0
254	20241213	170600	42398930	2125	2125	2125	2125	0
255	20241213	170500	42398930	2125	2125	2125	2125	0
256	20241213	170400	42398930	2125	2125	2125	2125	0
257	20241213	170300	42398930	2125	2125	2125	2125	0
258	20241213	170200	42398930	2125	2125	2125	2125	0
259	20241213	170100	42398930	2125	2125	2125	2125	0
260	20241213	170000	42398930	2125	2125	2125	2125	0
261	20241213	165900	42398930	2125	2125	2125	2125	0
262	20241213	165800	42398930	2125	2125	2125	2125	0
263	20241213	165700	42398930	2125	2125	2125	2125	0
264	20241213	165600	42398930	2125	2125	2125	2125	0
265	20241213	165500	42398930	2125	2125	2125	2125	0
266	20241213	165400	42398930	2125	2125	2125	2125	0
267	20241213	165300	42398930	2125	2125	2125	2125	0
268	20241213	165200	42398930	2125	2125	2125	2125	0
269	20241213	165100	42398930	2125	2125	2125	2125	0
270	20241213	165000	42398930	2125	2125	2125	2125	0
271	20241213	164900	42398930	2125	2125	2125	2125	0
272	20241213	164800	42398930	2125	2125	2125	2125	107
273	20241213	164700	42398930	2125	2125	2125	2125	0
274	20241213	164600	42398930	2125	2125	2125	2125	0
275	20241213	164500	42398930	2125	2125	2125	2125	0
276	20241213	164400	42398930	2125	2125	2125	2125	0
277	20241213	164300	42398930	2125	2125	2125	2125	0
278	20241213	164200	42398930	2125	2125	2125	2125	0
279	20241213	164100	42398930	2125	2125	2125	2125	0
280	20241213	164000	42398930	2125	2125	2125	2125	0
281	20241213	163900	42398930	2125	2125	2125	2125	0
282	20241213	163800	42398930	2125	2125	2125	2125	0
283	20241213	163700	42398930	2125	2125	2125	2125	0
284	20241213	163600	42398930	2125	2125	2125	2125	0
285	20241213	163500	42398930	2125	2125	2125	2125	0
286	20241213	163400	42398930	2125	2125	2125	2125	0
287	20241213	163300	42398930	2125	2125	2125	2125	0
288	20241213	163200	42398930	2125	2125	2125	2125	0
289	20241213	163100	42398930	2125	2125	2125	2125	0
290	20241213	163000	42398930	2125	2125	2125	2125	0
291	20241213	162900	42398930	2125	2125	2125	2125	0
292	20241213	162800	42398930	2125	2125	2125	2125	0
293	20241213	162700	42398930	2125	2125	2125	2125	0
294	20241213	162600	42398930	2125	2125	2125	2125	0
295	20241213	162500	42398930	2125	2125	2125	2125	0
296	20241213	162400	42398930	2125	2125	2125	2125	0
297	20241213	162300	42398930	2125	2125	2125	2125	0
298	20241213	162200	42398930	2125	2125	2125	2125	0
299	20241213	162100	42398930	2125	2125	2125	2125	0
300	20241213	162000	42398930	2125	2125	2125	2125	0
301	20241213	161900	42398930	2125	2125	2125	2125	0
302	20241213	161800	42398930	2125	2125	2125	2125	107
303	20241213	161700	42398930	2125	2125	2125	2125	0
304	20241213	161600	42398930	2125	2125	2125	2125	0
305	20241213	161500	42398930	2125	2125	2125	2125	0
306	20241213	161400	42398930	2125	2125	2125	2125	0
307	20241213	161300	42398930	2125	2125	2125	2125	0
308	20241213	161200	42398930	2125	2125	2125	2125	0
309	20241213	161100	42398930	2125	2125	2125	2125	0
310	20241213	161000	42398930	2125	2125	2125	2125	0
311	20241213	160900	42398930	2125	2125	2125	2125	0
312	20241213	160800	42398930	2125	2125	2125	2125	0
313	20241213	160700	42398930	2125	2125	2125	2125	0
314	20241213	160600	42398930	2125	2125	2125	2125	0
315	20241213	160500	42398930	2125	2125	2125	2125	0
316	20241213	160400	42398930	2125	2125	2125	2125	0
317	20241213	160300	42398930	2125	2125	2125	2125	0
318	20241213	160200	42398930	2125	2125	2125	2125	0
319	20241213	160100	42398930	2125	2125	2125	2125	0
320	20241213	160000	42398930	2125	2125	2125	2125	0
321	20241213	155900	42398930	2125	2125	2125	2125	0
322	20241213	155800	42398930	2125	2125	2125	2125	0
323	20241213	155700	42398930	2125	2125	2125	2125	0
324	20241213	155600	42398930	2125	2125	2125	2125	0
325	20241213	155500	42398930	2125	2125	2125	2125	0
326	20241213	155400	42398930	2125	2125	2125	2125	0
327	20241213	155300	42398930	2125	2125	2125	2125	0
328	20241213	155200	42398930	2125	2125	2125	2125	0
329	20241213	155100	42398930	2125	2125	2125	2125	0
330	20241213	155000	42398930	2125	2125	2125	2125	0
331	20241213	154900	42398930	2125	2125	2125	2125	0
332	20241213	154800	42398930	2125	2125	2125	2125	107
333	20241213	154700	42398930	2125	2125	2125	2125	0
334	20241213	154600	42398930	2125	2125	2125	2125	0
335	20241213	154500	42398930	2125	2125	2125	2125	0
336	20241213	154400	42398930	2125	2125	2125	2125	0
337	20241213	154300	42398930	2125	2125	2125	2125	0
338	20241213	154200	42398930	2125	2125	2125	2125	0
339	20241213	154100	42398930	2125	2125	2125	2125	0
340	20241213	154000	42398930	2125	2125	2125	2125	0
341	20241213	153900	42398930	2125	2125	2125	2125	0
342	20241213	153800	42398930	2125	2125	2125	2125	0
343	20241213	153700	42398930	2125	2125	2125	2125	0
344	20241213	153600	42398930	2125	2125	2125	2125	0
345	20241213	153500	42398930	2125	2125	2125	2125	0
346	20241213	153400	42398930	2125	2125	2125	2125	0
347	20241213	153300	42398930	2125	2125	2125	2125	0
348	20241213	153200	42398930	2125	2125	2125	2125	0
349	20241213	153100	42398930	2125	2125	2125	2125	0
350	20241213	153000	42398930	2125	2125	2125	2125	107
351	20241213	152900	42171555	2135	2135	2135	2135	0
352	20241213	152800	42171555	2135	2135	2135	2135	0
353	20241213	152700	42171555	2135	2135	2135	2135	0
354	20241213	152600	42171555	2135	2135	2135	2135	0
355	20241213	152500	42171555	2135	2135	2135	2135	0
356	20241213	152400	42171555	2135	2135	2135	2135	0
357	20241213	152300	42171555	2135	2135	2135	2135	0
358	20241213	152200	42171555	2135	2135	2135	2135	0
359	20241213	152100	42171555	2135	2135	2135	2135	0
360	20241213	152000	42171555	2135	2135	2135	2135	0
361	20241213	151900	42171555	2135	2135	2135	2135	0
362	20241213	151800	42171555	2135	2135	2135	2135	0
363	20241213	151700	42171555	2135	2135	2135	2135	1
364	20241213	151600	42169420	2130	2130	2130	2130	2
365	20241213	151500	42165160	2135	2130	2135	2130	2
366	20241213	151400	42160895	2125	2120	2135	2115	611
367	20241213	151300	40866670	2120	2125	2125	2120	176
368	20241213	151200	40492785	2130	2130	2130	2130	145
369	20241213	151100	40183935	2130	2135	2135	2130	39
370	20241213	151000	40100710	2130	2130	2130	2130	0
371	20241213	150900	40100710	2130	2130	2130	2130	0
372	20241213	150800	40100710	2130	2125	2130	2125	2
373	20241213	150700	40096455	2125	2130	2130	2125	529
374	20241213	150600	38969955	2135	2135	2135	2135	27
375	20241213	150500	38912310	2135	2135	2135	2135	0
376	20241213	150400	38912310	2135	2135	2135	2135	0
377	20241213	150300	38912310	2135	2135	2135	2135	0
378	20241213	150200	38912310	2135	2135	2135	2135	5
379	20241213	150100	38901635	2135	2135	2135	2135	2
380	20241213	150000	38897365	2135	2135	2135	2135	27
381	20241213	145900	38839720	2135	2135	2135	2135	0
382	20241213	145800	38839720	2135	2135	2135	2135	995
383	20241213	145700	36715395	2135	2135	2135	2135	0
384	20241213	145600	36715395	2135	2135	2135	2135	0
385	20241213	145500	36715395	2135	2135	2135	2135	0
386	20241213	145400	36715395	2135	2135	2135	2135	0
387	20241213	145300	36715395	2135	2125	2135	2125	18
388	20241213	145200	36677130	2125	2125	2125	2125	21
389	20241213	145100	36632505	2125	2125	2125	2125	126
390	20241213	145000	36364755	2125	2125	2125	2125	0
391	20241213	144900	36364755	2125	2125	2125	2125	0
392	20241213	144800	36364755	2125	2125	2125	2125	0
393	20241213	144700	36364755	2125	2125	2125	2125	0
394	20241213	144600	36364755	2125	2125	2125	2125	0
395	20241213	144500	36364755	2125	2125	2125	2125	155
396	20241213	144400	36035380	2125	2130	2130	2125	3
397	20241213	144300	36029000	2135	2135	2135	2135	0
398	20241213	144200	36029000	2135	2135	2135	2135	0
399	20241213	144100	36029000	2135	2135	2135	2135	0
400	20241213	144000	36029000	2135	2135	2135	2135	0
401	20241213	143900	36029000	2135	2135	2135	2135	0
402	20241213	143800	36029000	2135	2135	2135	2135	0
403	20241213	143700	36029000	2135	2135	2135	2135	0
404	20241213	143600	36029000	2135	2135	2135	2135	0
405	20241213	143500	36029000	2135	2135	2135	2135	0
406	20241213	143400	36029000	2135	2135	2135	2135	0
407	20241213	143300	36029000	2135	2135	2135	2135	0
408	20241213	143200	36029000	2135	2135	2135	2135	0
409	20241213	143100	36029000	2135	2135	2135	2135	0
410	20241213	143000	36029000	2135	2135	2135	2135	0
411	20241213	142900	36029000	2135	2135	2135	2135	0
412	20241213	142800	36029000	2135	2135	2135	2135	0
413	20241213	142700	36029000	2135	2135	2135	2135	0
414	20241213	142600	36029000	2135	2135	2135	2135	0
415	20241213	142500	36029000	2135	2135	2135	2135	0
416	20241213	142400	36029000	2135	2135	2135	2135	0
417	20241213	142300	36029000	2135	2135	2135	2135	0
418	20241213	142200	36029000	2135	2135	2135	2135	0
419	20241213	142100	36029000	2135	2135	2135	2135	0
420	20241213	142000	36029000	2135	2135	2135	2135	0
421	20241213	141900	36029000	2135	2135	2135	2135	0
422	20241213	141800	36029000	2135	2135	2135	2135	0
423	20241213	141700	36029000	2135	2135	2135	2135	0
424	20241213	141600	36029000	2135	2135	2135	2135	0
425	20241213	141500	36029000	2135	2135	2135	2135	0
426	20241213	141400	36029000	2135	2135	2135	2135	0
427	20241213	141300	36029000	2135	2135	2135	2135	0
428	20241213	141200	36029000	2135	2135	2135	2135	0
429	20241213	141100	36029000	2135	2135	2135	2135	0
430	20241213	141000	36029000	2135	2135	2135	2135	0
431	20241213	140900	36029000	2135	2135	2135	2135	0
432	20241213	140800	36029000	2135	2135	2135	2135	0
433	20241213	140700	36029000	2135	2135	2135	2135	0
434	20241213	140600	36029000	2135	2135	2135	2135	12
435	20241213	140500	36003380	2135	2135	2135	2135	0
436	20241213	140400	36003380	2135	2135	2135	2135	0
437	20241213	140300	36003380	2135	2135	2135	2135	0
438	20241213	140200	36003380	2135	2135	2135	2135	0
439	20241213	140100	36003380	2135	2135	2135	2135	0
440	20241213	140000	36003380	2135	2135	2135	2135	0
441	20241213	135900	36003380	2135	2135	2135	2135	0
442	20241213	135800	36003380	2135	2135	2135	2135	0
443	20241213	135700	36003380	2135	2135	2135	2135	0
444	20241213	135600	36003380	2135	2135	2135	2135	0
445	20241213	135500	36003380	2135	2135	2135	2135	0
446	20241213	135400	36003380	2135	2135	2135	2135	0
447	20241213	135300	36003380	2135	2135	2135	2135	0
448	20241213	135200	36003380	2135	2135	2135	2135	1
449	20241213	135100	36001245	2140	2135	2140	2135	210
450	20241213	135000	35552005	2135	2125	2135	2125	5
451	20241213	134900	35541360	2125	2125	2125	2125	62
452	20241213	134800	35409610	2125	2125	2125	2125	0
453	20241213	134700	35409610	2125	2125	2125	2125	4
454	20241213	134600	35401110	2125	2125	2140	2125	116
455	20241213	134500	35154595	2125	2125	2125	2125	9
456	20241213	134400	35135470	2125	2125	2125	2125	0
457	20241213	134300	35135470	2125	2125	2125	2125	0
458	20241213	134200	35135470	2125	2125	2125	2125	0
459	20241213	134100	35135470	2125	2125	2125	2125	0
460	20241213	134000	35135470	2125	2125	2125	2125	0
461	20241213	133900	35135470	2125	2125	2125	2125	2
462	20241213	133800	35131220	2125	2125	2125	2125	4
463	20241213	133700	35122720	2125	2125	2125	2125	29
464	20241213	133600	35061095	2125	2125	2125	2125	170
465	20241213	133500	34699845	2125	2130	2130	2125	1031
466	20241213	133400	32504230	2130	2130	2130	2130	0
467	20241213	133300	32504230	2130	2130	2130	2130	31
468	20241213	133200	32438200	2130	2130	2130	2130	31
469	20241213	133100	32372170	2130	2130	2130	2130	0
470	20241213	133000	32372170	2130	2130	2130	2130	31
471	20241213	132900	32306140	2130	2130	2130	2130	0
472	20241213	132800	32306140	2130	2130	2130	2130	31
473	20241213	132700	32240110	2130	2130	2130	2130	0
474	20241213	132600	32240110	2130	2130	2130	2130	31
475	20241213	132500	32174080	2130	2130	2130	2130	0
476	20241213	132400	32174080	2130	2130	2130	2130	31
477	20241213	132300	32108050	2130	2130	2130	2130	0
478	20241213	132200	32108050	2130	2130	2130	2130	31
479	20241213	132100	32042020	2130	2130	2130	2130	0
480	20241213	132000	32042020	2130	2130	2130	2130	31
481	20241213	131900	31975990	2130	2130	2130	2130	0
482	20241213	131800	31975990	2130	2130	2130	2130	31
483	20241213	131700	31909960	2130	2130	2130	2130	0
484	20241213	131600	31909960	2130	2130	2130	2130	31
485	20241213	131500	31843930	2130	2130	2130	2130	50
486	20241213	131400	31737430	2140	2140	2140	2140	0
487	20241213	131300	31737430	2140	2140	2140	2140	0
488	20241213	131200	31737430	2140	2140	2140	2140	0
489	20241213	131100	31737430	2140	2140	2140	2140	0
490	20241213	131000	31737430	2140	2140	2140	2140	0
491	20241213	130900	31737430	2140	2140	2140	2140	0
492	20241213	130800	31737430	2140	2140	2140	2140	0
493	20241213	130700	31737430	2140	2140	2140	2140	0
494	20241213	130600	31737430	2140	2140	2140	2140	0
495	20241213	130500	31737430	2140	2140	2140	2140	0
496	20241213	130400	31737430	2140	2140	2140	2140	0
497	20241213	130300	31737430	2140	2140	2140	2140	0
498	20241213	130200	31737430	2140	2140	2140	2140	0
499	20241213	130100	31737430	2140	2140	2140	2140	0
500	20241213	130000	31737430	2140	2135	2140	2135	36
501	20241213	125900	31660555	2135	2135	2135	2135	0
502	20241213	125800	31660555	2135	2135	2140	2135	3
503	20241213	125700	31654145	2140	2140	2140	2140	0
504	20241213	125600	31654145	2140	2140	2140	2140	0
505	20241213	125500	31654145	2140	2140	2140	2140	8120
506	20241213	125400	14277345	2145	2145	2145	2145	0
507	20241213	125300	14277345	2145	2145	2145	2145	0
508	20241213	125200	14277345	2145	2145	2145	2145	0
509	20241213	125100	14277345	2145	2145	2145	2145	0
510	20241213	125000	14277345	2145	2145	2145	2145	0
511	20241213	124900	14277345	2145	2145	2145	2145	0
512	20241213	124800	14277345	2145	2145	2145	2145	18
513	20241213	124700	14238735	2140	2140	2140	2140	31
514	20241213	124600	14172395	2140	2140	2140	2140	0
515	20241213	124500	14172395	2140	2140	2140	2140	266
516	20241213	124400	13603155	2145	2145	2145	2145	0
517	20241213	124300	13603155	2145	2145	2145	2145	0
518	20241213	124200	13603155	2145	2145	2145	2145	0
519	20241213	124100	13603155	2145	2145	2145	2145	31
520	20241213	124000	13536660	2140	2140	2140	2140	31
521	20241213	123900	13470320	2140	2145	2145	2140	62
522	20241213	123800	13337580	2140	2140	2140	2140	148
523	20241213	123700	13020860	2145	2145	2145	2145	0
524	20241213	123600	13020860	2145	2145	2145	2145	100
525	20241213	123500	12806360	2145	2145	2145	2145	0
526	20241213	123400	12806360	2145	2145	2145	2145	0
527	20241213	123300	12806360	2145	2145	2145	2145	0
528	20241213	123200	12806360	2145	2145	2145	2145	0
529	20241213	123100	12806360	2145	2145	2145	2145	0
530	20241213	123000	12806360	2145	2145	2145	2145	0
531	20241213	122900	12806360	2145	2145	2145	2145	0
532	20241213	122800	12806360	2145	2145	2145	2145	0
533	20241213	122700	12806360	2145	2130	2145	2130	1432
534	20241213	122600	9742320	2130	2130	2130	2130	0
535	20241213	122500	9742320	2130	2130	2140	2130	70
536	20241213	122400	9593210	2125	2120	2130	2120	38
537	20241213	122300	9512630	2120	2120	2120	2120	102
538	20241213	122200	9296390	2120	2120	2120	2120	0
539	20241213	122100	9296390	2120	2120	2120	2120	20
540	20241213	122000	9253990	2120	2120	2120	2120	0
541	20241213	121900	9253990	2120	2120	2120	2120	0
542	20241213	121800	9253990	2120	2120	2120	2120	0
543	20241213	121700	9253990	2120	2120	2120	2120	0
544	20241213	121600	9253990	2120	2115	2120	2115	3
545	20241213	121500	9247635	2130	2110	2130	2110	174
546	20241213	121400	8880455	2110	2110	2110	2110	0
547	20241213	121300	8880455	2110	2105	2110	2105	52
548	20241213	121200	8770905	2105	2100	2105	2100	3
549	20241213	121100	8764595	2110	2110	2110	2110	0
550	20241213	121000	8764595	2110	2110	2110	2110	0
551	20241213	120900	8764595	2110	2110	2110	2110	0
552	20241213	120800	8764595	2110	2110	2110	2110	0
553	20241213	120700	8764595	2110	2110	2110	2110	0
554	20241213	120600	8764595	2110	2110	2110	2110	0
555	20241213	120500	8764595	2110	2110	2110	2110	0
556	20241213	120400	8764595	2110	2110	2110	2110	0
557	20241213	120300	8764595	2110	2110	2110	2110	0
558	20241213	120200	8764595	2110	2110	2110	2110	0
559	20241213	120100	8764595	2110	2105	2130	2105	47
560	20241213	120000	8665470	2105	2105	2105	2105	1
561	20241213	115900	8663365	2105	2100	2105	2095	519
562	20241213	115800	7575430	2100	2115	2115	2100	1167
563	20241213	115700	5120445	2120	2120	2120	2120	0
564	20241213	115600	5120445	2120	2120	2120	2120	0
565	20241213	115500	5120445	2120	2120	2120	2120	0
566	20241213	115400	5120445	2120	2120	2120	2120	0
567	20241213	115300	5120445	2120	2120	2120	2120	0
568	20241213	115200	5120445	2120	2120	2120	2120	0
569	20241213	115100	5120445	2120	2120	2120	2120	0
570	20241213	115000	5120445	2120	2120	2120	2120	0
571	20241213	114900	5120445	2120	2120	2120	2120	0
572	20241213	114800	5120445	2120	2120	2120	2120	0
573	20241213	114700	5120445	2120	2120	2120	2120	0
574	20241213	114600	5120445	2120	2120	2120	2120	0
575	20241213	114500	5120445	2120	2120	2120	2120	0
576	20241213	114400	5120445	2120	2120	2120	2120	18
577	20241213	114300	5082285	2120	2120	2120	2120	0
578	20241213	114200	5082285	2120	2120	2120	2120	0
579	20241213	114100	5082285	2120	2120	2120	2120	0
580	20241213	114000	5082285	2120	2120	2120	2120	0
581	20241213	113900	5082285	2120	2120	2120	2120	0
582	20241213	113800	5082285	2120	2120	2120	2120	0
583	20241213	113700	5082285	2120	2120	2120	2120	18
584	20241213	113600	5044125	2120	2120	2120	2120	14
585	20241213	113500	5014445	2120	2120	2120	2120	86
586	20241213	113400	4832125	2120	2120	2120	2120	0
587	20241213	113300	4832125	2120	2120	2120	2120	0
588	20241213	113200	4832125	2120	2120	2120	2120	0
589	20241213	113100	4832125	2120	2120	2120	2120	3
590	20241213	113000	4825765	2115	2115	2115	2115	31
591	20241213	112900	4760200	2115	2115	2115	2115	0
592	20241213	112800	4760200	2115	2115	2115	2115	31
593	20241213	112700	4694635	2115	2115	2115	2115	0
594	20241213	112600	4694635	2115	2115	2115	2115	31
595	20241213	112500	4629070	2115	2115	2115	2115	0
596	20241213	112400	4629070	2115	2120	2120	2115	34
597	20241213	112300	4557105	2120	2120	2120	2120	3
598	20241213	112200	4550745	2125	2125	2125	2125	0
599	20241213	112100	4550745	2125	2125	2125	2125	0
600	20241213	112000	4550745	2125	2125	2125	2125	0
601	20241213	111900	4550745	2125	2125	2125	2125	0
602	20241213	111800	4550745	2125	2125	2125	2125	0
603	20241213	111700	4550745	2125	2125	2125	2125	0
604	20241213	111600	4550745	2125	2125	2125	2125	0
605	20241213	111500	4550745	2125	2125	2125	2125	0
606	20241213	111400	4550745	2125	2125	2125	2125	0
607	20241213	111300	4550745	2125	2125	2125	2125	0
608	20241213	111200	4550745	2125	2125	2125	2125	0
609	20241213	111100	4550745	2125	2125	2125	2125	0
610	20241213	111000	4550745	2125	2125	2125	2125	0
611	20241213	110900	4550745	2125	2125	2125	2125	0
612	20241213	110800	4550745	2125	2125	2125	2125	0
613	20241213	110700	4550745	2125	2125	2125	2125	0
614	20241213	110600	4550745	2125	2125	2125	2125	0
615	20241213	110500	4550745	2125	2125	2125	2125	0
616	20241213	110400	4550745	2125	2125	2125	2125	0
617	20241213	110300	4550745	2125	2125	2125	2125	0
618	20241213	110200	4550745	2125	2125	2125	2125	0
619	20241213	110100	4550745	2125	2125	2125	2125	0
620	20241213	110000	4550745	2125	2125	2125	2125	0
621	20241213	105900	4550745	2125	2125	2125	2125	0
622	20241213	105800	4550745	2125	2125	2125	2125	0
623	20241213	105700	4550745	2125	2125	2125	2125	0
624	20241213	105600	4550745	2125	2125	2125	2125	0
625	20241213	105500	4550745	2125	2125	2125	2125	0
626	20241213	105400	4550745	2125	2125	2125	2125	20
627	20241213	105300	4508245	2125	2125	2125	2125	0
628	20241213	105200	4508245	2125	2125	2125	2125	0
629	20241213	105100	4508245	2125	2125	2125	2125	0
630	20241213	105000	4508245	2125	2125	2125	2125	0
631	20241213	104900	4508245	2125	2125	2125	2125	0
632	20241213	104800	4508245	2125	2125	2125	2125	0
633	20241213	104700	4508245	2125	2125	2125	2125	30
634	20241213	104600	4444495	2125	2125	2125	2125	1
635	20241213	104500	4442370	2125	2125	2125	2125	0
636	20241213	104400	4442370	2125	2125	2125	2125	0
637	20241213	104300	4442370	2125	2125	2125	2125	0
638	20241213	104200	4442370	2125	2125	2125	2125	0
639	20241213	104100	4442370	2125	2125	2125	2125	0
640	20241213	104000	4442370	2125	2125	2125	2125	0
641	20241213	103900	4442370	2125	2125	2125	2125	0
642	20241213	103800	4442370	2125	2125	2125	2125	0
643	20241213	103700	4442370	2125	2125	2125	2125	0
644	20241213	103600	4442370	2125	2125	2125	2125	0
645	20241213	103500	4442370	2125	2125	2125	2125	0
646	20241213	103400	4442370	2125	2125	2125	2125	0
647	20241213	103300	4442370	2125	2125	2125	2125	0
648	20241213	103200	4442370	2125	2125	2125	2125	0
649	20241213	103100	4442370	2125	2125	2125	2125	0
650	20241213	103000	4442370	2125	2125	2125	2125	0
651	20241213	102900	4442370	2125	2125	2125	2125	0
652	20241213	102800	4442370	2125	2125	2125	2125	1
653	20241213	102700	4440245	2115	2115	2115	2115	31
654	20241213	102600	4374680	2115	2115	2115	2115	0
655	20241213	102500	4374680	2115	2115	2115	2115	31
656	20241213	102400	4309115	2115	2115	2115	2115	0
657	20241213	102300	4309115	2115	2115	2115	2115	31
658	20241213	102200	4243550	2115	2115	2115	2115	0
659	20241213	102100	4243550	2115	2115	2115	2115	31
660	20241213	102000	4177985	2115	2115	2115	2115	0
661	20241213	101900	4177985	2115	2115	2115	2115	72
662	20241213	101800	4025705	2115	2115	2115	2115	0
663	20241213	101700	4025705	2115	2115	2115	2115	31
664	20241213	101600	3960140	2115	2115	2115	2115	0
665	20241213	101500	3960140	2115	2115	2115	2115	32
666	20241213	101400	3892460	2115	2115	2115	2115	0
667	20241213	101300	3892460	2115	2115	2115	2115	32
668	20241213	101200	3824780	2115	2115	2115	2115	0
669	20241213	101100	3824780	2115	2115	2115	2115	32
670	20241213	101000	3757100	2115	2115	2115	2115	0
671	20241213	100900	3757100	2115	2115	2115	2115	32
672	20241213	100800	3689420	2115	2115	2115	2115	1
673	20241213	100700	3687305	2130	2130	2130	2130	0
674	20241213	100600	3687305	2130	2130	2130	2130	0
675	20241213	100500	3687305	2130	2115	2130	2115	4
676	20241213	100400	3678830	2110	2120	2120	2110	230
677	20241213	100300	3193235	2115	2115	2130	2115	216
678	20241213	100200	2735895	2115	2115	2115	2115	0
679	20241213	100100	2735895	2115	2115	2115	2115	0
680	20241213	100000	2735895	2115	2115	2115	2115	0
681	20241213	095900	2735895	2115	2115	2115	2115	0
682	20241213	095800	2735895	2115	2115	2115	2115	0
683	20241213	095700	2735895	2115	2115	2115	2115	0
684	20241213	095600	2735895	2115	2115	2115	2115	0
685	20241213	095500	2735895	2115	2115	2115	2115	0
686	20241213	095400	2735895	2115	2115	2115	2115	20
687	20241213	095300	2693595	2115	2115	2115	2115	0
688	20241213	095200	2693595	2115	2115	2115	2115	97
689	20241213	095100	2488440	2115	2115	2115	2115	0
690	20241213	095000	2488440	2115	2115	2115	2115	0
691	20241213	094900	2488440	2115	2115	2115	2115	0
692	20241213	094800	2488440	2115	2115	2115	2115	0
693	20241213	094700	2488440	2115	2115	2115	2115	32
694	20241213	094600	2420760	2115	2115	2115	2115	0
695	20241213	094500	2420760	2115	2115	2115	2115	17
696	20241213	094400	2384805	2115	2115	2115	2115	71
697	20241213	094300	2234640	2120	2120	2120	2120	0
698	20241213	094200	2234640	2120	2120	2120	2120	0
699	20241213	094100	2234640	2120	2120	2120	2120	3
700	20241213	094000	2228280	2120	2120	2120	2120	1
701	20241213	093900	2226160	2130	2130	2130	2130	0
702	20241213	093800	2226160	2130	2130	2130	2130	0
703	20241213	093700	2226160	2130	2130	2130	2130	0
704	20241213	093600	2226160	2130	2130	2130	2130	0
705	20241213	093500	2226160	2130	2130	2130	2130	0
706	20241213	093400	2226160	2130	2130	2130	2130	0
707	20241213	093300	2226160	2130	2130	2130	2130	0
708	20241213	093200	2226160	2130	2120	2130	2120	19
709	20241213	093100	2185700	2115	2115	2115	2115	32
710	20241213	093000	2118020	2115	2115	2115	2115	0
711	20241213	092900	2118020	2115	2115	2115	2115	56
712	20241213	092800	1999580	2115	2115	2115	2115	0
713	20241213	092700	1999580	2115	2115	2115	2115	10
714	20241213	092600	1978430	2115	2115	2115	2115	33
715	20241213	092500	1908635	2115	2115	2115	2115	0
716	20241213	092400	1908635	2115	2115	2115	2115	0
717	20241213	092300	1908635	2115	2135	2135	2105	595
718	20241213	092200	642025	2145	2145	2145	2145	0
719	20241213	092100	642025	2145	2145	2145	2145	0
720	20241213	092000	642025	2145	2145	2145	2145	0
721	20241213	091900	642025	2145	2140	2145	2140	200
722	20241213	091800	213030	2145	2145	2145	2145	0
723	20241213	091700	213030	2145	2145	2145	2145	0
724	20241213	091600	213030	2145	2145	2145	2145	0
725	20241213	091500	213030	2145	2145	2145	2145	0
726	20241213	091400	213030	2145	2145	2145	2145	0
727	20241213	091300	213030	2145	2145	2145	2145	0
728	20241213	091200	213030	2145	2145	2145	2145	0
729	20241213	091100	213030	2145	2145	2145	2145	0
730	20241213	091000	213030	2145	2145	2145	2145	0
731	20241213	090900	213030	2145	2145	2145	2145	0
732	20241213	090800	213030	2145	2145	2145	2145	0
733	20241213	090700	213030	2145	2145	2145	2145	0
734	20241213	090600	213030	2145	2145	2145	2145	0
735	20241213	090500	213030	2145	2145	2145	2145	0
736	20241213	090400	213030	2145	2145	2145	2145	0
737	20241213	090300	213030	2145	2145	2145	2145	2
738	20241213	090200	208740	2130	2130	2130	2130	0
739	20241213	090100	208740	2130	2130	2130	2130	0
740	20241213	090000	208740	2130	2130	2130	2130	98