KissMeData/368970/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212700	40699880	2905	2905	2905	2905	1257
3	20241216	212600	40699880	2905	2905	2905	2905	0
4	20241216	212500	40699880	2905	2905	2905	2905	0
5	20241216	212400	40699880	2905	2905	2905	2905	0
6	20241216	212300	40699880	2905	2905	2905	2905	0
7	20241216	212200	40699880	2905	2905	2905	2905	0
8	20241216	212100	40699880	2905	2905	2905	2905	0
9	20241216	212000	40699880	2905	2905	2905	2905	0
10	20241216	211900	40699880	2905	2905	2905	2905	0
11	20241216	211800	40699880	2905	2905	2905	2905	0
12	20241216	211700	40699880	2905	2905	2905	2905	0
13	20241216	211600	40699880	2905	2905	2905	2905	0
14	20241216	211500	40699880	2905	2905	2905	2905	0
15	20241216	211400	40699880	2905	2905	2905	2905	0
16	20241216	211300	40699880	2905	2905	2905	2905	0
17	20241216	211200	40699880	2905	2905	2905	2905	0
18	20241216	211100	40699880	2905	2905	2905	2905	0
19	20241216	211000	40699880	2905	2905	2905	2905	0
20	20241216	210900	40699880	2905	2905	2905	2905	0
21	20241216	210800	40699880	2905	2905	2905	2905	0
22	20241216	210700	40699880	2905	2905	2905	2905	0
23	20241216	210600	40699880	2905	2905	2905	2905	0
24	20241216	210500	40699880	2905	2905	2905	2905	0
25	20241216	210400	40699880	2905	2905	2905	2905	0
26	20241216	210300	40699880	2905	2905	2905	2905	0
27	20241216	210200	40699880	2905	2905	2905	2905	0
28	20241216	210100	40699880	2905	2905	2905	2905	0
29	20241216	210000	40699880	2905	2905	2905	2905	0
30	20241216	205900	40699880	2905	2905	2905	2905	0
31	20241216	205800	40699880	2905	2905	2905	2905	0
32	20241216	205700	40699880	2905	2905	2905	2905	1257
33	20241216	205600	40699880	2905	2905	2905	2905	0
34	20241216	205500	40699880	2905	2905	2905	2905	0
35	20241216	205400	40699880	2905	2905	2905	2905	0
36	20241216	205300	40699880	2905	2905	2905	2905	0
37	20241216	205200	40699880	2905	2905	2905	2905	0
38	20241216	205100	40699880	2905	2905	2905	2905	0
39	20241216	205000	40699880	2905	2905	2905	2905	0
40	20241216	204900	40699880	2905	2905	2905	2905	0
41	20241216	204800	40699880	2905	2905	2905	2905	0
42	20241216	204700	40699880	2905	2905	2905	2905	0
43	20241216	204600	40699880	2905	2905	2905	2905	0
44	20241216	204500	40699880	2905	2905	2905	2905	0
45	20241216	204400	40699880	2905	2905	2905	2905	0
46	20241216	204300	40699880	2905	2905	2905	2905	0
47	20241216	204200	40699880	2905	2905	2905	2905	0
48	20241216	204100	40699880	2905	2905	2905	2905	0
49	20241216	204000	40699880	2905	2905	2905	2905	0
50	20241216	203900	40699880	2905	2905	2905	2905	0
51	20241216	203800	40699880	2905	2905	2905	2905	0
52	20241216	203700	40699880	2905	2905	2905	2905	0
53	20241216	203600	40699880	2905	2905	2905	2905	0
54	20241216	203500	40699880	2905	2905	2905	2905	0
55	20241216	203400	40699880	2905	2905	2905	2905	0
56	20241216	203300	40699880	2905	2905	2905	2905	0
57	20241216	203200	40699880	2905	2905	2905	2905	0
58	20241216	203100	40699880	2905	2905	2905	2905	0
59	20241216	203000	40699880	2905	2905	2905	2905	0
60	20241216	202900	40699880	2905	2905	2905	2905	0
61	20241216	202800	40699880	2905	2905	2905	2905	0
62	20241216	202700	40699880	2905	2905	2905	2905	1257
63	20241216	202600	40699880	2905	2905	2905	2905	0
64	20241216	202500	40699880	2905	2905	2905	2905	0
65	20241216	202400	40699880	2905	2905	2905	2905	0
66	20241216	202300	40699880	2905	2905	2905	2905	0
67	20241216	202200	40699880	2905	2905	2905	2905	0
68	20241216	202100	40699880	2905	2905	2905	2905	0
69	20241216	202000	40699880	2905	2905	2905	2905	0
70	20241216	201900	40699880	2905	2905	2905	2905	0
71	20241216	201800	40699880	2905	2905	2905	2905	0
72	20241216	201700	40699880	2905	2905	2905	2905	0
73	20241216	201600	40699880	2905	2905	2905	2905	0
74	20241216	201500	40699880	2905	2905	2905	2905	0
75	20241216	201400	40699880	2905	2905	2905	2905	0
76	20241216	201300	40699880	2905	2905	2905	2905	0
77	20241216	201200	40699880	2905	2905	2905	2905	0
78	20241216	201100	40699880	2905	2905	2905	2905	0
79	20241216	201000	40699880	2905	2905	2905	2905	0
80	20241216	200900	40699880	2905	2905	2905	2905	0
81	20241216	200800	40699880	2905	2905	2905	2905	0
82	20241216	200700	40699880	2905	2905	2905	2905	0
83	20241216	200600	40699880	2905	2905	2905	2905	0
84	20241216	200500	40699880	2905	2905	2905	2905	0
85	20241216	200400	40699880	2905	2905	2905	2905	0
86	20241216	200300	40699880	2905	2905	2905	2905	0
87	20241216	200200	40699880	2905	2905	2905	2905	0
88	20241216	200100	40699880	2905	2905	2905	2905	0
89	20241216	200000	40699880	2905	2905	2905	2905	0
90	20241216	195900	40699880	2905	2905	2905	2905	0
91	20241216	195800	40699880	2905	2905	2905	2905	0
92	20241216	195700	40699880	2905	2905	2905	2905	1257
93	20241216	195600	40699880	2905	2905	2905	2905	0
94	20241216	195500	40699880	2905	2905	2905	2905	0
95	20241216	195400	40699880	2905	2905	2905	2905	0
96	20241216	195300	40699880	2905	2905	2905	2905	0
97	20241216	195200	40699880	2905	2905	2905	2905	0
98	20241216	195100	40699880	2905	2905	2905	2905	0
99	20241216	195000	40699880	2905	2905	2905	2905	0
100	20241216	194900	40699880	2905	2905	2905	2905	0
101	20241216	194800	40699880	2905	2905	2905	2905	0
102	20241216	194700	40699880	2905	2905	2905	2905	0
103	20241216	194600	40699880	2905	2905	2905	2905	0
104	20241216	194500	40699880	2905	2905	2905	2905	0
105	20241216	194400	40699880	2905	2905	2905	2905	0
106	20241216	194300	40699880	2905	2905	2905	2905	0
107	20241216	194200	40699880	2905	2905	2905	2905	0
108	20241216	194100	40699880	2905	2905	2905	2905	0
109	20241216	194000	40699880	2905	2905	2905	2905	0
110	20241216	193900	40699880	2905	2905	2905	2905	0
111	20241216	193800	40699880	2905	2905	2905	2905	0
112	20241216	193700	40699880	2905	2905	2905	2905	0
113	20241216	193600	40699880	2905	2905	2905	2905	0
114	20241216	193500	40699880	2905	2905	2905	2905	0
115	20241216	193400	40699880	2905	2905	2905	2905	0
116	20241216	193300	40699880	2905	2905	2905	2905	0
117	20241216	193200	40699880	2905	2905	2905	2905	0
118	20241216	193100	40699880	2905	2905	2905	2905	0
119	20241216	193000	40699880	2905	2905	2905	2905	0
120	20241216	192900	40699880	2905	2905	2905	2905	0
121	20241216	192800	40699880	2905	2905	2905	2905	0
122	20241216	192700	40699880	2905	2905	2905	2905	1257
123	20241216	192600	40699880	2905	2905	2905	2905	0
124	20241216	192500	40699880	2905	2905	2905	2905	0
125	20241216	192400	40699880	2905	2905	2905	2905	0
126	20241216	192300	40699880	2905	2905	2905	2905	0
127	20241216	192200	40699880	2905	2905	2905	2905	0
128	20241216	192100	40699880	2905	2905	2905	2905	0
129	20241216	192000	40699880	2905	2905	2905	2905	0
130	20241216	191900	40699880	2905	2905	2905	2905	0
131	20241216	191800	40699880	2905	2905	2905	2905	0
132	20241216	191700	40699880	2905	2905	2905	2905	0
133	20241216	191600	40699880	2905	2905	2905	2905	0
134	20241216	191500	40699880	2905	2905	2905	2905	0
135	20241216	191400	40699880	2905	2905	2905	2905	0
136	20241216	191300	40699880	2905	2905	2905	2905	0
137	20241216	191200	40699880	2905	2905	2905	2905	0
138	20241216	191100	40699880	2905	2905	2905	2905	0
139	20241216	191000	40699880	2905	2905	2905	2905	0
140	20241216	190900	40699880	2905	2905	2905	2905	0
141	20241216	190800	40699880	2905	2905	2905	2905	0
142	20241216	190700	40699880	2905	2905	2905	2905	0
143	20241216	190600	40699880	2905	2905	2905	2905	0
144	20241216	190500	40699880	2905	2905	2905	2905	0
145	20241216	190400	40699880	2905	2905	2905	2905	0
146	20241216	190300	40699880	2905	2905	2905	2905	0
147	20241216	190200	40699880	2905	2905	2905	2905	0
148	20241216	190100	40699880	2905	2905	2905	2905	0
149	20241216	190000	40699880	2905	2905	2905	2905	0
150	20241216	185900	40699880	2905	2905	2905	2905	0
151	20241216	185800	40699880	2905	2905	2905	2905	0
152	20241216	185700	40699880	2905	2905	2905	2905	1257
153	20241216	185600	40699880	2905	2905	2905	2905	0
154	20241216	185500	40699880	2905	2905	2905	2905	0
155	20241216	185400	40699880	2905	2905	2905	2905	0
156	20241216	185300	40699880	2905	2905	2905	2905	0
157	20241216	185200	40699880	2905	2905	2905	2905	0
158	20241216	185100	40699880	2905	2905	2905	2905	0
159	20241216	185000	40699880	2905	2905	2905	2905	0
160	20241216	184900	40699880	2905	2905	2905	2905	0
161	20241216	184800	40699880	2905	2905	2905	2905	0
162	20241216	184700	40699880	2905	2905	2905	2905	0
163	20241216	184600	40699880	2905	2905	2905	2905	0
164	20241216	184500	40699880	2905	2905	2905	2905	0
165	20241216	184400	40699880	2905	2905	2905	2905	0
166	20241216	184300	40699880	2905	2905	2905	2905	0
167	20241216	184200	40699880	2905	2905	2905	2905	0
168	20241216	184100	40699880	2905	2905	2905	2905	0
169	20241216	184000	40699880	2905	2905	2905	2905	0
170	20241216	183900	40699880	2905	2905	2905	2905	0
171	20241216	183800	40699880	2905	2905	2905	2905	0
172	20241216	183700	40699880	2905	2905	2905	2905	0
173	20241216	183600	40699880	2905	2905	2905	2905	0
174	20241216	183500	40699880	2905	2905	2905	2905	0
175	20241216	183400	40699880	2905	2905	2905	2905	0
176	20241216	183300	40699880	2905	2905	2905	2905	0
177	20241216	183200	40699880	2905	2905	2905	2905	0
178	20241216	183100	40699880	2905	2905	2905	2905	0
179	20241216	183000	40699880	2905	2905	2905	2905	0
180	20241216	182900	40699880	2905	2905	2905	2905	0
181	20241216	182800	40699880	2905	2905	2905	2905	0
182	20241216	182700	40699880	2905	2905	2905	2905	1257
183	20241216	182600	40699880	2905	2905	2905	2905	0
184	20241216	182500	40699880	2905	2905	2905	2905	0
185	20241216	182400	40699880	2905	2905	2905	2905	0
186	20241216	182300	40699880	2905	2905	2905	2905	0
187	20241216	182200	40699880	2905	2905	2905	2905	0
188	20241216	182100	40699880	2905	2905	2905	2905	0
189	20241216	182000	40699880	2905	2905	2905	2905	0
190	20241216	181900	40699880	2905	2905	2905	2905	0
191	20241216	181800	40699880	2905	2905	2905	2905	0
192	20241216	181700	40699880	2905	2905	2905	2905	0
193	20241216	181600	40699880	2905	2905	2905	2905	0
194	20241216	181500	40699880	2905	2905	2905	2905	0
195	20241216	181400	40699880	2905	2905	2905	2905	0
196	20241216	181300	40699880	2905	2905	2905	2905	0
197	20241216	181200	40699880	2905	2905	2905	2905	0
198	20241216	181100	40699880	2905	2905	2905	2905	0
199	20241216	181000	40699880	2905	2905	2905	2905	0
200	20241216	180900	40699880	2905	2905	2905	2905	0
201	20241216	180800	40699880	2905	2905	2905	2905	0
202	20241216	180700	40699880	2905	2905	2905	2905	0
203	20241216	180600	40699880	2905	2905	2905	2905	0
204	20241216	180500	40699880	2905	2905	2905	2905	0
205	20241216	180400	40699880	2905	2905	2905	2905	0
206	20241216	180300	40699880	2905	2905	2905	2905	0
207	20241216	180200	40699880	2905	2905	2905	2905	0
208	20241216	180100	40699880	2905	2905	2905	2905	0
209	20241216	180000	40699880	2905	2905	2905	2905	0
210	20241216	175900	40699880	2905	2905	2905	2905	0
211	20241216	175800	40699880	2905	2905	2905	2905	0
212	20241216	175700	40699880	2905	2905	2905	2905	1257
213	20241216	175600	40699880	2905	2905	2905	2905	0
214	20241216	175500	40699880	2905	2905	2905	2905	0
215	20241216	175400	40699880	2905	2905	2905	2905	0
216	20241216	175300	40699880	2905	2905	2905	2905	0
217	20241216	175200	40699880	2905	2905	2905	2905	0
218	20241216	175100	40699880	2905	2905	2905	2905	0
219	20241216	175000	40699880	2905	2905	2905	2905	0
220	20241216	174900	40699880	2905	2905	2905	2905	0
221	20241216	174800	40699880	2905	2905	2905	2905	0
222	20241216	174700	40699880	2905	2905	2905	2905	0
223	20241216	174600	40699880	2905	2905	2905	2905	0
224	20241216	174500	40699880	2905	2905	2905	2905	0
225	20241216	174400	40699880	2905	2905	2905	2905	0
226	20241216	174300	40699880	2905	2905	2905	2905	0
227	20241216	174200	40699880	2905	2905	2905	2905	0
228	20241216	174100	40699880	2905	2905	2905	2905	0
229	20241216	174000	40699880	2905	2905	2905	2905	0
230	20241216	173900	40699880	2905	2905	2905	2905	0
231	20241216	173800	40699880	2905	2905	2905	2905	0
232	20241216	173700	40699880	2905	2905	2905	2905	0
233	20241216	173600	40699880	2905	2905	2905	2905	0
234	20241216	173500	40699880	2905	2905	2905	2905	0
235	20241216	173400	40699880	2905	2905	2905	2905	0
236	20241216	173300	40699880	2905	2905	2905	2905	0
237	20241216	173200	40699880	2905	2905	2905	2905	0
238	20241216	173100	40699880	2905	2905	2905	2905	0
239	20241216	173000	40699880	2905	2905	2905	2905	0
240	20241216	172900	40699880	2905	2905	2905	2905	0
241	20241216	172800	40699880	2905	2905	2905	2905	0
242	20241216	172700	40699880	2905	2905	2905	2905	1257
243	20241216	172600	40699880	2905	2905	2905	2905	0
244	20241216	172500	40699880	2905	2905	2905	2905	0
245	20241216	172400	40699880	2905	2905	2905	2905	0
246	20241216	172300	40699880	2905	2905	2905	2905	0
247	20241216	172200	40699880	2905	2905	2905	2905	0
248	20241216	172100	40699880	2905	2905	2905	2905	0
249	20241216	172000	40699880	2905	2905	2905	2905	0
250	20241216	171900	40699880	2905	2905	2905	2905	0
251	20241216	171800	40699880	2905	2905	2905	2905	0
252	20241216	171700	40699880	2905	2905	2905	2905	0
253	20241216	171600	40699880	2905	2905	2905	2905	0
254	20241216	171500	40699880	2905	2905	2905	2905	0
255	20241216	171400	40699880	2905	2905	2905	2905	0
256	20241216	171300	40699880	2905	2905	2905	2905	0
257	20241216	171200	40699880	2905	2905	2905	2905	0
258	20241216	171100	40699880	2905	2905	2905	2905	0
259	20241216	171000	40699880	2905	2905	2905	2905	0
260	20241216	170900	40699880	2905	2905	2905	2905	0
261	20241216	170800	40699880	2905	2905	2905	2905	0
262	20241216	170700	40699880	2905	2905	2905	2905	0
263	20241216	170600	40699880	2905	2905	2905	2905	0
264	20241216	170500	40699880	2905	2905	2905	2905	0
265	20241216	170400	40699880	2905	2905	2905	2905	0
266	20241216	170300	40699880	2905	2905	2905	2905	0
267	20241216	170200	40699880	2905	2905	2905	2905	0
268	20241216	170100	40699880	2905	2905	2905	2905	0
269	20241216	170000	40699880	2905	2905	2905	2905	0
270	20241216	165900	40699880	2905	2905	2905	2905	0
271	20241216	165800	40699880	2905	2905	2905	2905	0
272	20241216	165700	40699880	2905	2905	2905	2905	1257
273	20241216	165600	40699880	2905	2905	2905	2905	0
274	20241216	165500	40699880	2905	2905	2905	2905	0
275	20241216	165400	40699880	2905	2905	2905	2905	0
276	20241216	165300	40699880	2905	2905	2905	2905	0
277	20241216	165200	40699880	2905	2905	2905	2905	0
278	20241216	165100	40699880	2905	2905	2905	2905	0
279	20241216	165000	40699880	2905	2905	2905	2905	0
280	20241216	164900	40699880	2905	2905	2905	2905	0
281	20241216	164800	40699880	2905	2905	2905	2905	0
282	20241216	164700	40699880	2905	2905	2905	2905	0
283	20241216	164600	40699880	2905	2905	2905	2905	0
284	20241216	164500	40699880	2905	2905	2905	2905	0
285	20241216	164400	40699880	2905	2905	2905	2905	0
286	20241216	164300	40699880	2905	2905	2905	2905	0
287	20241216	164200	40699880	2905	2905	2905	2905	0
288	20241216	164100	40699880	2905	2905	2905	2905	0
289	20241216	164000	40699880	2905	2905	2905	2905	0
290	20241216	163900	40699880	2905	2905	2905	2905	0
291	20241216	163800	40699880	2905	2905	2905	2905	0
292	20241216	163700	40699880	2905	2905	2905	2905	0
293	20241216	163600	40699880	2905	2905	2905	2905	0
294	20241216	163500	40699880	2905	2905	2905	2905	0
295	20241216	163400	40699880	2905	2905	2905	2905	0
296	20241216	163300	40699880	2905	2905	2905	2905	0
297	20241216	163200	40699880	2905	2905	2905	2905	0
298	20241216	163100	40699880	2905	2905	2905	2905	0
299	20241216	163000	40699880	2905	2905	2905	2905	0
300	20241216	162900	40699880	2905	2905	2905	2905	0
301	20241216	162800	40699880	2905	2905	2905	2905	0
302	20241216	162700	40699880	2905	2905	2905	2905	1257
303	20241216	162600	40699880	2905	2905	2905	2905	0
304	20241216	162500	40699880	2905	2905	2905	2905	0
305	20241216	162400	40699880	2905	2905	2905	2905	0
306	20241216	162300	40699880	2905	2905	2905	2905	0
307	20241216	162200	40699880	2905	2905	2905	2905	0
308	20241216	162100	40699880	2905	2905	2905	2905	0
309	20241216	162000	40699880	2905	2905	2905	2905	0
310	20241216	161900	40699880	2905	2905	2905	2905	0
311	20241216	161800	40699880	2905	2905	2905	2905	0
312	20241216	161700	40699880	2905	2905	2905	2905	0
313	20241216	161600	40699880	2905	2905	2905	2905	0
314	20241216	161500	40699880	2905	2905	2905	2905	0
315	20241216	161400	40699880	2905	2905	2905	2905	0
316	20241216	161300	40699880	2905	2905	2905	2905	0
317	20241216	161200	40699880	2905	2905	2905	2905	0
318	20241216	161100	40699880	2905	2905	2905	2905	0
319	20241216	161000	40699880	2905	2905	2905	2905	0
320	20241216	160900	40699880	2905	2905	2905	2905	0
321	20241216	160800	40699880	2905	2905	2905	2905	0
322	20241216	160700	40699880	2905	2905	2905	2905	0
323	20241216	160600	40699880	2905	2905	2905	2905	0
324	20241216	160500	40699880	2905	2905	2905	2905	0
325	20241216	160400	40699880	2905	2905	2905	2905	0
326	20241216	160300	40699880	2905	2905	2905	2905	0
327	20241216	160200	40699880	2905	2905	2905	2905	0
328	20241216	160100	40699880	2905	2905	2905	2905	0
329	20241216	160000	40699880	2905	2905	2905	2905	0
330	20241216	155900	40699880	2905	2905	2905	2905	0
331	20241216	155800	40699880	2905	2905	2905	2905	0
332	20241216	155700	40699880	2905	2905	2905	2905	1257
333	20241216	155600	40699880	2905	2905	2905	2905	0
334	20241216	155500	40699880	2905	2905	2905	2905	0
335	20241216	155400	40699880	2905	2905	2905	2905	0
336	20241216	155300	40699880	2905	2905	2905	2905	0
337	20241216	155200	40699880	2905	2905	2905	2905	0
338	20241216	155100	40699880	2905	2905	2905	2905	0
339	20241216	155000	40699880	2905	2905	2905	2905	0
340	20241216	154900	40699880	2905	2905	2905	2905	0
341	20241216	154800	40699880	2905	2905	2905	2905	0
342	20241216	154700	40699880	2905	2905	2905	2905	0
343	20241216	154600	40699880	2905	2905	2905	2905	0
344	20241216	154500	40699880	2905	2905	2905	2905	0
345	20241216	154400	40699880	2905	2905	2905	2905	0
346	20241216	154300	40699880	2905	2905	2905	2905	0
347	20241216	154200	40699880	2905	2905	2905	2905	0
348	20241216	154100	40699880	2905	2905	2905	2905	0
349	20241216	154000	40699880	2905	2905	2905	2905	0
350	20241216	153900	40699880	2905	2905	2905	2905	0
351	20241216	153800	40699880	2905	2905	2905	2905	0
352	20241216	153700	40699880	2905	2905	2905	2905	0
353	20241216	153600	40699880	2905	2905	2905	2905	0
354	20241216	153500	40699880	2905	2905	2905	2905	0
355	20241216	153400	40699880	2905	2905	2905	2905	0
356	20241216	153300	40699880	2905	2905	2905	2905	0
357	20241216	153200	40699880	2905	2905	2905	2905	0
358	20241216	153100	40699880	2905	2905	2905	2905	0
359	20241216	153000	40699880	2905	2905	2905	2905	1257
360	20241216	152900	37048295	2900	2900	2900	2900	0
361	20241216	152800	37048295	2900	2900	2900	2900	0
362	20241216	152700	37048295	2900	2900	2900	2900	0
363	20241216	152600	37048295	2900	2900	2900	2900	0
364	20241216	152500	37048295	2900	2900	2900	2900	0
365	20241216	152400	37048295	2900	2900	2900	2900	0
366	20241216	152300	37048295	2900	2900	2900	2900	0
367	20241216	152200	37048295	2900	2900	2900	2900	0
368	20241216	152100	37048295	2900	2900	2900	2900	0
369	20241216	152000	37048295	2900	2900	2900	2900	0
370	20241216	151900	37048295	2900	2900	2900	2900	0
371	20241216	151800	37048295	2900	2900	2900	2900	0
372	20241216	151700	37048295	2900	2900	2900	2900	0
373	20241216	151600	37048295	2900	2895	2900	2895	3
374	20241216	151500	37039605	2900	2900	2900	2900	0
375	20241216	151400	37039605	2900	2900	2900	2900	0
376	20241216	151300	37039605	2900	2885	2900	2885	64
377	20241216	151200	36854155	2900	2900	2900	2900	100
378	20241216	151100	36564155	2900	2900	2900	2900	0
379	20241216	151000	36564155	2900	2900	2900	2900	0
380	20241216	150900	36564155	2900	2900	2900	2900	1
381	20241216	150800	36561255	2895	2895	2895	2895	58
382	20241216	150700	36393345	2895	2895	2895	2895	0
383	20241216	150600	36393345	2895	2895	2895	2895	1
384	20241216	150500	36390450	2900	2900	2900	2900	0
385	20241216	150400	36390450	2900	2900	2900	2900	0
386	20241216	150300	36390450	2900	2900	2900	2900	0
387	20241216	150200	36390450	2900	2900	2900	2900	0
388	20241216	150100	36390450	2900	2900	2900	2900	0
389	20241216	150000	36390450	2900	2900	2900	2900	0
390	20241216	145900	36390450	2900	2900	2900	2900	0
391	20241216	145800	36390450	2900	2900	2900	2900	0
392	20241216	145700	36390450	2900	2900	2900	2900	0
393	20241216	145600	36390450	2900	2880	2900	2880	19
394	20241216	145500	36335710	2900	2900	2900	2900	0
395	20241216	145400	36335710	2900	2900	2900	2900	0
396	20241216	145300	36335710	2900	2900	2900	2900	0
397	20241216	145200	36335710	2900	2900	2900	2900	0
398	20241216	145100	36335710	2900	2900	2900	2900	0
399	20241216	145000	36335710	2900	2900	2900	2900	0
400	20241216	144900	36335710	2900	2900	2900	2900	0
401	20241216	144800	36335710	2900	2900	2900	2900	0
402	20241216	144700	36335710	2900	2900	2900	2900	54
403	20241216	144600	36179110	2900	2900	2900	2900	0
404	20241216	144500	36179110	2900	2900	2900	2900	0
405	20241216	144400	36179110	2900	2900	2900	2900	0
406	20241216	144300	36179110	2900	2900	2900	2900	0
407	20241216	144200	36179110	2900	2900	2900	2900	0
408	20241216	144100	36179110	2900	2900	2900	2900	0
409	20241216	144000	36179110	2900	2900	2900	2900	3
410	20241216	143900	36170410	2900	2900	2900	2900	0
411	20241216	143800	36170410	2900	2900	2900	2900	0
412	20241216	143700	36170410	2900	2900	2900	2900	0
413	20241216	143600	36170410	2900	2900	2900	2900	0
414	20241216	143500	36170410	2900	2900	2900	2900	0
415	20241216	143400	36170410	2900	2900	2900	2900	0
416	20241216	143300	36170410	2900	2900	2900	2900	0
417	20241216	143200	36170410	2900	2900	2900	2900	1
418	20241216	143100	36167510	2870	2870	2870	2870	17
419	20241216	143000	36118720	2900	2895	2900	2895	172
420	20241216	142900	35620010	2895	2895	2895	2895	0
421	20241216	142800	35620010	2895	2895	2895	2895	0
422	20241216	142700	35620010	2895	2895	2895	2895	0
423	20241216	142600	35620010	2895	2895	2895	2895	0
424	20241216	142500	35620010	2895	2895	2895	2895	0
425	20241216	142400	35620010	2895	2895	2895	2895	0
426	20241216	142300	35620010	2895	2895	2895	2895	0
427	20241216	142200	35620010	2895	2895	2895	2895	0
428	20241216	142100	35620010	2895	2895	2895	2895	0
429	20241216	142000	35620010	2895	2895	2895	2895	0
430	20241216	141900	35620010	2895	2895	2895	2895	0
431	20241216	141800	35620010	2895	2895	2895	2895	0
432	20241216	141700	35620010	2895	2895	2895	2895	0
433	20241216	141600	35620010	2895	2895	2895	2895	0
434	20241216	141500	35620010	2895	2895	2895	2895	0
435	20241216	141400	35620010	2895	2895	2895	2895	0
436	20241216	141300	35620010	2895	2895	2895	2895	0
437	20241216	141200	35620010	2895	2895	2895	2895	0
438	20241216	141100	35620010	2895	2895	2895	2895	0
439	20241216	141000	35620010	2895	2895	2895	2895	0
440	20241216	140900	35620010	2895	2895	2895	2895	0
441	20241216	140800	35620010	2895	2895	2895	2895	0
442	20241216	140700	35620010	2895	2895	2895	2895	0
443	20241216	140600	35620010	2895	2895	2895	2895	0
444	20241216	140500	35620010	2895	2895	2895	2895	0
445	20241216	140400	35620010	2895	2895	2895	2895	0
446	20241216	140300	35620010	2895	2895	2895	2895	0
447	20241216	140200	35620010	2895	2895	2895	2895	0
448	20241216	140100	35620010	2895	2895	2895	2895	0
449	20241216	140000	35620010	2895	2895	2895	2895	0
450	20241216	135900	35620010	2895	2895	2895	2895	0
451	20241216	135800	35620010	2895	2895	2895	2895	300
452	20241216	135700	34751510	2895	2895	2895	2895	0
453	20241216	135600	34751510	2895	2895	2895	2895	0
454	20241216	135500	34751510	2895	2895	2895	2895	0
455	20241216	135400	34751510	2895	2895	2895	2895	0
456	20241216	135300	34751510	2895	2895	2895	2895	0
457	20241216	135200	34751510	2895	2895	2895	2895	0
458	20241216	135100	34751510	2895	2895	2895	2895	0
459	20241216	135000	34751510	2895	2895	2895	2895	100
460	20241216	134900	34462010	2895	2895	2895	2895	0
461	20241216	134800	34462010	2895	2895	2895	2895	0
462	20241216	134700	34462010	2895	2895	2895	2895	2
463	20241216	134600	34456220	2835	2835	2835	2835	0
464	20241216	134500	34456220	2835	2835	2835	2835	0
465	20241216	134400	34456220	2835	2880	2880	2835	1700
466	20241216	134300	29616150	2895	2895	2895	2895	0
467	20241216	134200	29616150	2895	2895	2895	2895	0
468	20241216	134100	29616150	2895	2885	2895	2885	1831
469	20241216	134000	24315475	2880	2880	2880	2880	0
470	20241216	133900	24315475	2880	2880	2880	2880	0
471	20241216	133800	24315475	2880	2880	2880	2880	0
472	20241216	133700	24315475	2880	2880	2880	2880	0
473	20241216	133600	24315475	2880	2880	2880	2880	0
474	20241216	133500	24315475	2880	2880	2880	2880	0
475	20241216	133400	24315475	2880	2880	2880	2880	0
476	20241216	133300	24315475	2880	2880	2880	2880	0
477	20241216	133200	24315475	2880	2880	2880	2880	0
478	20241216	133100	24315475	2880	2880	2880	2880	39
479	20241216	133000	24203155	2895	2895	2895	2895	0
480	20241216	132900	24203155	2895	2895	2895	2895	0
481	20241216	132800	24203155	2895	2895	2895	2895	1
482	20241216	132700	24200260	2885	2885	2885	2885	0
483	20241216	132600	24200260	2885	2885	2885	2885	1000
484	20241216	132500	21315260	2880	2880	2880	2880	0
485	20241216	132400	21315260	2880	2880	2880	2880	0
486	20241216	132300	21315260	2880	2880	2880	2880	0
487	20241216	132200	21315260	2880	2880	2880	2880	1
488	20241216	132100	21312380	2900	2900	2900	2900	0
489	20241216	132000	21312380	2900	2900	2900	2900	0
490	20241216	131900	21312380	2900	2900	2900	2900	0
491	20241216	131800	21312380	2900	2900	2900	2900	0
492	20241216	131700	21312380	2900	2900	2900	2900	0
493	20241216	131600	21312380	2900	2900	2900	2900	0
494	20241216	131500	21312380	2900	2900	2900	2900	0
495	20241216	131400	21312380	2900	2900	2900	2900	0
496	20241216	131300	21312380	2900	2900	2900	2900	0
497	20241216	131200	21312380	2900	2900	2900	2900	0
498	20241216	131100	21312380	2900	2900	2900	2900	0
499	20241216	131000	21312380	2900	2900	2900	2900	0
500	20241216	130900	21312380	2900	2900	2900	2900	0
501	20241216	130800	21312380	2900	2900	2900	2900	0
502	20241216	130700	21312380	2900	2900	2900	2900	0
503	20241216	130600	21312380	2900	2900	2900	2900	0
504	20241216	130500	21312380	2900	2900	2900	2900	0
505	20241216	130400	21312380	2900	2900	2900	2900	0
506	20241216	130300	21312380	2900	2900	2900	2900	0
507	20241216	130200	21312380	2900	2900	2900	2900	0
508	20241216	130100	21312380	2900	2900	2900	2900	0
509	20241216	130000	21312380	2900	2900	2900	2900	0
510	20241216	125900	21312380	2900	2900	2900	2900	0
511	20241216	125800	21312380	2900	2900	2900	2900	0
512	20241216	125700	21312380	2900	2900	2900	2900	0
513	20241216	125600	21312380	2900	2900	2900	2900	0
514	20241216	125500	21312380	2900	2900	2900	2900	0
515	20241216	125400	21312380	2900	2900	2900	2900	0
516	20241216	125300	21312380	2900	2900	2900	2900	0
517	20241216	125200	21312380	2900	2900	2900	2900	0
518	20241216	125100	21312380	2900	2900	2900	2900	0
519	20241216	125000	21312380	2900	2900	2900	2900	0
520	20241216	124900	21312380	2900	2900	2900	2900	0
521	20241216	124800	21312380	2900	2900	2900	2900	0
522	20241216	124700	21312380	2900	2900	2900	2900	0
523	20241216	124600	21312380	2900	2900	2900	2900	0
524	20241216	124500	21312380	2900	2900	2900	2900	0
525	20241216	124400	21312380	2900	2900	2900	2900	0
526	20241216	124300	21312380	2900	2900	2900	2900	0
527	20241216	124200	21312380	2900	2900	2900	2900	1
528	20241216	124100	21309480	2885	2885	2885	2885	1
529	20241216	124000	21306595	2900	2900	2900	2900	0
530	20241216	123900	21306595	2900	2900	2900	2900	0
531	20241216	123800	21306595	2900	2900	2900	2900	0
532	20241216	123700	21306595	2900	2900	2900	2900	0
533	20241216	123600	21306595	2900	2900	2900	2900	0
534	20241216	123500	21306595	2900	2900	2900	2900	0
535	20241216	123400	21306595	2900	2900	2900	2900	0
536	20241216	123300	21306595	2900	2900	2900	2890	7
537	20241216	123200	21286345	2890	2895	2895	2890	1500
538	20241216	123100	16946325	2900	2900	2900	2900	0
539	20241216	123000	16946325	2900	2900	2900	2900	0
540	20241216	122900	16946325	2900	2900	2900	2900	1000
541	20241216	122800	14046325	2900	2900	2900	2900	0
542	20241216	122700	14046325	2900	2900	2900	2900	3
543	20241216	122600	14037625	2900	2900	2900	2900	0
544	20241216	122500	14037625	2900	2900	2900	2900	0
545	20241216	122400	14037625	2900	2900	2900	2900	0
546	20241216	122300	14037625	2900	2900	2900	2900	0
547	20241216	122200	14037625	2900	2900	2900	2900	0
548	20241216	122100	14037625	2900	2900	2900	2900	0
549	20241216	122000	14037625	2900	2900	2900	2900	0
550	20241216	121900	14037625	2900	2900	2900	2900	0
551	20241216	121800	14037625	2900	2900	2900	2900	0
552	20241216	121700	14037625	2900	2900	2900	2900	0
553	20241216	121600	14037625	2900	2900	2900	2900	0
554	20241216	121500	14037625	2900	2900	2900	2900	0
555	20241216	121400	14037625	2900	2900	2900	2900	0
556	20241216	121300	14037625	2900	2900	2900	2900	0
557	20241216	121200	14037625	2900	2900	2900	2900	0
558	20241216	121100	14037625	2900	2900	2900	2900	8
559	20241216	121000	14014425	2900	2900	2900	2900	0
560	20241216	120900	14014425	2900	2900	2900	2900	0
561	20241216	120800	14014425	2900	2900	2900	2900	0
562	20241216	120700	14014425	2900	2900	2900	2900	0
563	20241216	120600	14014425	2900	2900	2900	2900	0
564	20241216	120500	14014425	2900	2900	2900	2900	0
565	20241216	120400	14014425	2900	2900	2900	2900	0
566	20241216	120300	14014425	2900	2900	2900	2900	0
567	20241216	120200	14014425	2900	2900	2900	2900	0
568	20241216	120100	14014425	2900	2900	2900	2900	0
569	20241216	120000	14014425	2900	2900	2900	2900	0
570	20241216	115900	14014425	2900	2900	2900	2900	0
571	20241216	115800	14014425	2900	2900	2900	2900	0
572	20241216	115700	14014425	2900	2900	2900	2900	0
573	20241216	115600	14014425	2900	2900	2900	2900	0
574	20241216	115500	14014425	2900	2900	2900	2900	0
575	20241216	115400	14014425	2900	2900	2900	2900	0
576	20241216	115300	14014425	2900	2900	2900	2900	0
577	20241216	115200	14014425	2900	2900	2900	2900	0
578	20241216	115100	14014425	2900	2900	2900	2900	0
579	20241216	115000	14014425	2900	2900	2900	2900	0
580	20241216	114900	14014425	2900	2900	2900	2900	0
581	20241216	114800	14014425	2900	2900	2900	2900	0
582	20241216	114700	14014425	2900	2900	2900	2900	0
583	20241216	114600	14014425	2900	2900	2900	2900	0
584	20241216	114500	14014425	2900	2900	2900	2900	0
585	20241216	114400	14014425	2900	2900	2900	2900	0
586	20241216	114300	14014425	2900	2900	2900	2900	0
587	20241216	114200	14014425	2900	2900	2900	2900	0
588	20241216	114100	14014425	2900	2900	2900	2900	0
589	20241216	114000	14014425	2900	2900	2900	2900	0
590	20241216	113900	14014425	2900	2900	2900	2900	0
591	20241216	113800	14014425	2900	2900	2900	2900	0
592	20241216	113700	14014425	2900	2900	2900	2900	0
593	20241216	113600	14014425	2900	2900	2900	2900	0
594	20241216	113500	14014425	2900	2900	2900	2900	1
595	20241216	113400	14011525	2880	2880	2880	2880	0
596	20241216	113300	14011525	2880	2885	2885	2880	200
597	20241216	113200	13435480	2885	2885	2885	2885	0
598	20241216	113100	13435480	2885	2885	2885	2885	0
599	20241216	113000	13435480	2885	2885	2885	2885	0
600	20241216	112900	13435480	2885	2885	2885	2885	0
601	20241216	112800	13435480	2885	2885	2885	2885	2
602	20241216	112700	13429710	2880	2880	2880	2880	0
603	20241216	112600	13429710	2880	2880	2880	2880	0
604	20241216	112500	13429710	2880	2880	2880	2880	0
605	20241216	112400	13429710	2880	2880	2880	2880	0
606	20241216	112300	13429710	2880	2880	2880	2880	0
607	20241216	112200	13429710	2880	2880	2880	2880	400
608	20241216	112100	12277710	2900	2900	2900	2900	0
609	20241216	112000	12277710	2900	2900	2900	2900	0
610	20241216	111900	12277710	2900	2900	2900	2900	0
611	20241216	111800	12277710	2900	2900	2900	2900	0
612	20241216	111700	12277710	2900	2900	2900	2900	10
613	20241216	111600	12248710	2900	2900	2900	2900	0
614	20241216	111500	12248710	2900	2900	2900	2900	0
615	20241216	111400	12248710	2900	2900	2900	2900	0
616	20241216	111300	12248710	2900	2900	2900	2900	0
617	20241216	111200	12248710	2900	2900	2900	2900	0
618	20241216	111100	12248710	2900	2900	2900	2900	0
619	20241216	111000	12248710	2900	2900	2900	2900	50
620	20241216	110900	12103710	2880	2880	2880	2880	0
621	20241216	110800	12103710	2880	2880	2880	2880	0
622	20241216	110700	12103710	2880	2880	2880	2880	0
623	20241216	110600	12103710	2880	2880	2880	2880	2
624	20241216	110500	12097950	2900	2900	2900	2900	0
625	20241216	110400	12097950	2900	2900	2900	2900	0
626	20241216	110300	12097950	2900	2900	2900	2900	0
627	20241216	110200	12097950	2900	2900	2900	2900	0
628	20241216	110100	12097950	2900	2900	2900	2900	0
629	20241216	110000	12097950	2900	2900	2900	2885	44
630	20241216	105900	11970980	2900	2900	2900	2900	100
631	20241216	105800	11680980	2890	2890	2890	2890	0
632	20241216	105700	11680980	2890	2890	2890	2890	0
633	20241216	105600	11680980	2890	2890	2890	2885	386
634	20241216	105500	10565790	2905	2905	2905	2905	0
635	20241216	105400	10565790	2905	2905	2905	2905	0
636	20241216	105300	10565790	2905	2905	2905	2905	0
637	20241216	105200	10565790	2905	2905	2905	2905	0
638	20241216	105100	10565790	2905	2905	2905	2905	0
639	20241216	105000	10565790	2905	2905	2905	2905	0
640	20241216	104900	10565790	2905	2905	2905	2905	0
641	20241216	104800	10565790	2905	2905	2905	2905	0
642	20241216	104700	10565790	2905	2905	2905	2905	0
643	20241216	104600	10565790	2905	2905	2905	2905	0
644	20241216	104500	10565790	2905	2905	2905	2905	0
645	20241216	104400	10565790	2905	2900	2905	2900	3
646	20241216	104300	10557085	2895	2895	2895	2895	0
647	20241216	104200	10557085	2895	2895	2895	2895	0
648	20241216	104100	10557085	2895	2895	2895	2895	0
649	20241216	104000	10557085	2895	2895	2895	2895	497
650	20241216	103900	9118270	2895	2895	2895	2895	6
651	20241216	103800	9100900	2895	2895	2895	2895	0
652	20241216	103700	9100900	2895	2895	2895	2895	0
653	20241216	103600	9100900	2895	2895	2895	2895	7
654	20241216	103500	9080635	2905	2905	2905	2905	0
655	20241216	103400	9080635	2905	2905	2905	2905	0
656	20241216	103300	9080635	2905	2905	2905	2905	0
657	20241216	103200	9080635	2905	2905	2905	2905	0
658	20241216	103100	9080635	2905	2905	2905	2905	0
659	20241216	103000	9080635	2905	2905	2905	2905	0
660	20241216	102900	9080635	2905	2905	2905	2905	0
661	20241216	102800	9080635	2905	2905	2905	2905	0
662	20241216	102700	9080635	2905	2905	2905	2905	0
663	20241216	102600	9080635	2905	2905	2905	2905	0
664	20241216	102500	9080635	2905	2905	2905	2905	0
665	20241216	102400	9080635	2905	2905	2905	2905	0
666	20241216	102300	9080635	2905	2905	2905	2905	0
667	20241216	102200	9080635	2905	2905	2905	2905	0
668	20241216	102100	9080635	2905	2905	2905	2905	0
669	20241216	102000	9080635	2905	2905	2905	2905	0
670	20241216	101900	9080635	2905	2905	2905	2905	0
671	20241216	101800	9080635	2905	2905	2905	2905	0
672	20241216	101700	9080635	2905	2905	2905	2905	0
673	20241216	101600	9080635	2905	2905	2905	2905	0
674	20241216	101500	9080635	2905	2905	2905	2905	0
675	20241216	101400	9080635	2905	2905	2905	2905	0
676	20241216	101300	9080635	2905	2905	2905	2905	0
677	20241216	101200	9080635	2905	2905	2905	2905	0
678	20241216	101100	9080635	2905	2905	2905	2905	0
679	20241216	101000	9080635	2905	2905	2905	2905	0
680	20241216	100900	9080635	2905	2905	2905	2905	0
681	20241216	100800	9080635	2905	2905	2905	2905	0
682	20241216	100700	9080635	2905	2905	2905	2905	0
683	20241216	100600	9080635	2905	2905	2905	2905	0
684	20241216	100500	9080635	2905	2905	2905	2905	0
685	20241216	100400	9080635	2905	2905	2905	2905	1
686	20241216	100300	9077730	2905	2905	2905	2905	0
687	20241216	100200	9077730	2905	2905	2905	2905	0
688	20241216	100100	9077730	2905	2905	2905	2905	0
689	20241216	100000	9077730	2905	2905	2905	2905	0
690	20241216	095900	9077730	2905	2905	2905	2905	0
691	20241216	095800	9077730	2905	2905	2905	2905	230
692	20241216	095700	8409580	2905	2905	2905	2905	12
693	20241216	095600	8374720	2900	2900	2900	2900	500
694	20241216	095500	6924720	2885	2885	2885	2885	0
695	20241216	095400	6924720	2885	2885	2885	2885	0
696	20241216	095300	6924720	2885	2885	2885	2885	0
697	20241216	095200	6924720	2885	2885	2885	2885	2
698	20241216	095100	6918950	2885	2885	2885	2885	0
699	20241216	095000	6918950	2885	2885	2885	2885	0
700	20241216	094900	6918950	2885	2885	2885	2885	0
701	20241216	094800	6918950	2885	2905	2905	2885	7
702	20241216	094700	6898635	2905	2905	2905	2905	2
703	20241216	094600	6892825	2905	2905	2905	2905	1
704	20241216	094500	6889920	2875	2875	2875	2875	0
705	20241216	094400	6889920	2875	2905	2905	2875	1000
706	20241216	094300	4009615	2915	2915	2915	2915	0
707	20241216	094200	4009615	2915	2915	2915	2915	0
708	20241216	094100	4009615	2915	2915	2915	2915	0
709	20241216	094000	4009615	2915	2915	2915	2915	0
710	20241216	093900	4009615	2915	2915	2915	2915	0
711	20241216	093800	4009615	2915	2910	2915	2910	201
712	20241216	093700	3424695	2905	2905	2905	2905	0
713	20241216	093600	3424695	2905	2905	2905	2905	100
714	20241216	093500	3134195	2900	2900	2900	2900	0
715	20241216	093400	3134195	2900	2900	2900	2900	50
716	20241216	093300	2989195	2905	2905	2905	2905	1
717	20241216	093200	2986290	2900	2900	2900	2900	100
718	20241216	093100	2696290	2910	2910	2910	2910	0
719	20241216	093000	2696290	2910	2910	2910	2910	0
720	20241216	092900	2696290	2910	2910	2910	2910	0
721	20241216	092800	2696290	2910	2910	2910	2910	0
722	20241216	092700	2696290	2910	2910	2910	2910	0
723	20241216	092600	2696290	2910	2910	2910	2910	1
724	20241216	092500	2693380	2900	2900	2900	2900	220
725	20241216	092400	2055380	2915	2915	2915	2915	0
726	20241216	092300	2055380	2915	2915	2915	2915	0
727	20241216	092200	2055380	2915	2915	2915	2915	0
728	20241216	092100	2055380	2915	2915	2915	2915	0
729	20241216	092000	2055380	2915	2915	2915	2915	0
730	20241216	091900	2055380	2915	2915	2915	2915	0
731	20241216	091800	2055380	2915	2915	2915	2915	0
732	20241216	091700	2055380	2915	2915	2915	2915	0
733	20241216	091600	2055380	2915	2915	2915	2915	0
734	20241216	091500	2055380	2915	2915	2915	2915	0
735	20241216	091400	2055380	2915	2915	2915	2915	0
736	20241216	091300	2055380	2915	2915	2915	2915	0
737	20241216	091200	2055380	2915	2915	2915	2915	0
738	20241216	091100	2055380	2915	2915	2915	2915	0
739	20241216	091000	2055380	2915	2910	2915	2910	351
740	20241216	090900	1033965	2915	2915	2915	2915	0
741	20241216	090800	1033965	2915	2915	2915	2915	0
742	20241216	090700	1033965	2915	2915	2915	2915	0
743	20241216	090600	1033965	2915	2915	2915	2915	0
744	20241216	090500	1033965	2915	2915	2915	2915	0
745	20241216	090400	1033965	2915	2915	2915	2915	0
746	20241216	090300	1033965	2915	2915	2915	2915	0
747	20241216	090200	1033965	2915	2915	2915	2915	0
748	20241216	090100	1033965	2915	2900	2915	2900	302
749	20241216	090000	158150	2900	2875	2900	2875	55