KissMeData/408920/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212600	44559685	2090	2090	2090	2090	64
3	20241212	212500	44559685	2090	2090	2090	2090	0
4	20241212	212400	44559685	2090	2090	2090	2090	0
5	20241212	212300	44559685	2090	2090	2090	2090	0
6	20241212	212200	44559685	2090	2090	2090	2090	0
7	20241212	212100	44559685	2090	2090	2090	2090	0
8	20241212	212000	44559685	2090	2090	2090	2090	0
9	20241212	211900	44559685	2090	2090	2090	2090	0
10	20241212	211800	44559685	2090	2090	2090	2090	0
11	20241212	211700	44559685	2090	2090	2090	2090	0
12	20241212	211600	44559685	2090	2090	2090	2090	0
13	20241212	211500	44559685	2090	2090	2090	2090	0
14	20241212	211400	44559685	2090	2090	2090	2090	0
15	20241212	211300	44559685	2090	2090	2090	2090	0
16	20241212	211200	44559685	2090	2090	2090	2090	0
17	20241212	211100	44559685	2090	2090	2090	2090	0
18	20241212	211000	44559685	2090	2090	2090	2090	0
19	20241212	210900	44559685	2090	2090	2090	2090	0
20	20241212	210800	44559685	2090	2090	2090	2090	0
21	20241212	210700	44559685	2090	2090	2090	2090	0
22	20241212	210600	44559685	2090	2090	2090	2090	0
23	20241212	210500	44559685	2090	2090	2090	2090	0
24	20241212	210400	44559685	2090	2090	2090	2090	0
25	20241212	210300	44559685	2090	2090	2090	2090	0
26	20241212	210200	44559685	2090	2090	2090	2090	0
27	20241212	210100	44559685	2090	2090	2090	2090	0
28	20241212	210000	44559685	2090	2090	2090	2090	0
29	20241212	205900	44559685	2090	2090	2090	2090	0
30	20241212	205800	44559685	2090	2090	2090	2090	0
31	20241212	205700	44559685	2090	2090	2090	2090	0
32	20241212	205600	44559685	2090	2090	2090	2090	64
33	20241212	205500	44559685	2090	2090	2090	2090	0
34	20241212	205400	44559685	2090	2090	2090	2090	0
35	20241212	205300	44559685	2090	2090	2090	2090	0
36	20241212	205200	44559685	2090	2090	2090	2090	0
37	20241212	205100	44559685	2090	2090	2090	2090	0
38	20241212	205000	44559685	2090	2090	2090	2090	0
39	20241212	204900	44559685	2090	2090	2090	2090	0
40	20241212	204800	44559685	2090	2090	2090	2090	0
41	20241212	204700	44559685	2090	2090	2090	2090	0
42	20241212	204600	44559685	2090	2090	2090	2090	0
43	20241212	204500	44559685	2090	2090	2090	2090	0
44	20241212	204400	44559685	2090	2090	2090	2090	0
45	20241212	204300	44559685	2090	2090	2090	2090	0
46	20241212	204200	44559685	2090	2090	2090	2090	0
47	20241212	204100	44559685	2090	2090	2090	2090	0
48	20241212	204000	44559685	2090	2090	2090	2090	0
49	20241212	203900	44559685	2090	2090	2090	2090	0
50	20241212	203800	44559685	2090	2090	2090	2090	0
51	20241212	203700	44559685	2090	2090	2090	2090	0
52	20241212	203600	44559685	2090	2090	2090	2090	0
53	20241212	203500	44559685	2090	2090	2090	2090	0
54	20241212	203400	44559685	2090	2090	2090	2090	0
55	20241212	203300	44559685	2090	2090	2090	2090	0
56	20241212	203200	44559685	2090	2090	2090	2090	0
57	20241212	203100	44559685	2090	2090	2090	2090	0
58	20241212	203000	44559685	2090	2090	2090	2090	0
59	20241212	202900	44559685	2090	2090	2090	2090	0
60	20241212	202800	44559685	2090	2090	2090	2090	0
61	20241212	202700	44559685	2090	2090	2090	2090	0
62	20241212	202600	44559685	2090	2090	2090	2090	64
63	20241212	202500	44559685	2090	2090	2090	2090	0
64	20241212	202400	44559685	2090	2090	2090	2090	0
65	20241212	202300	44559685	2090	2090	2090	2090	0
66	20241212	202200	44559685	2090	2090	2090	2090	0
67	20241212	202100	44559685	2090	2090	2090	2090	0
68	20241212	202000	44559685	2090	2090	2090	2090	0
69	20241212	201900	44559685	2090	2090	2090	2090	0
70	20241212	201800	44559685	2090	2090	2090	2090	0
71	20241212	201700	44559685	2090	2090	2090	2090	0
72	20241212	201600	44559685	2090	2090	2090	2090	0
73	20241212	201500	44559685	2090	2090	2090	2090	0
74	20241212	201400	44559685	2090	2090	2090	2090	0
75	20241212	201300	44559685	2090	2090	2090	2090	0
76	20241212	201200	44559685	2090	2090	2090	2090	0
77	20241212	201100	44559685	2090	2090	2090	2090	0
78	20241212	201000	44559685	2090	2090	2090	2090	0
79	20241212	200900	44559685	2090	2090	2090	2090	0
80	20241212	200800	44559685	2090	2090	2090	2090	0
81	20241212	200700	44559685	2090	2090	2090	2090	0
82	20241212	200600	44559685	2090	2090	2090	2090	0
83	20241212	200500	44559685	2090	2090	2090	2090	0
84	20241212	200400	44559685	2090	2090	2090	2090	0
85	20241212	200300	44559685	2090	2090	2090	2090	0
86	20241212	200200	44559685	2090	2090	2090	2090	0
87	20241212	200100	44559685	2090	2090	2090	2090	0
88	20241212	200000	44559685	2090	2090	2090	2090	0
89	20241212	195900	44559685	2090	2090	2090	2090	0
90	20241212	195800	44559685	2090	2090	2090	2090	0
91	20241212	195700	44559685	2090	2090	2090	2090	0
92	20241212	195600	44559685	2090	2090	2090	2090	64
93	20241212	195500	44559685	2090	2090	2090	2090	0
94	20241212	195400	44559685	2090	2090	2090	2090	0
95	20241212	195300	44559685	2090	2090	2090	2090	0
96	20241212	195200	44559685	2090	2090	2090	2090	0
97	20241212	195100	44559685	2090	2090	2090	2090	0
98	20241212	195000	44559685	2090	2090	2090	2090	0
99	20241212	194900	44559685	2090	2090	2090	2090	0
100	20241212	194800	44559685	2090	2090	2090	2090	0
101	20241212	194700	44559685	2090	2090	2090	2090	0
102	20241212	194600	44559685	2090	2090	2090	2090	0
103	20241212	194500	44559685	2090	2090	2090	2090	0
104	20241212	194400	44559685	2090	2090	2090	2090	0
105	20241212	194300	44559685	2090	2090	2090	2090	0
106	20241212	194200	44559685	2090	2090	2090	2090	0
107	20241212	194100	44559685	2090	2090	2090	2090	0
108	20241212	194000	44559685	2090	2090	2090	2090	0
109	20241212	193900	44559685	2090	2090	2090	2090	0
110	20241212	193800	44559685	2090	2090	2090	2090	0
111	20241212	193700	44559685	2090	2090	2090	2090	0
112	20241212	193600	44559685	2090	2090	2090	2090	0
113	20241212	193500	44559685	2090	2090	2090	2090	0
114	20241212	193400	44559685	2090	2090	2090	2090	0
115	20241212	193300	44559685	2090	2090	2090	2090	0
116	20241212	193200	44559685	2090	2090	2090	2090	0
117	20241212	193100	44559685	2090	2090	2090	2090	0
118	20241212	193000	44559685	2090	2090	2090	2090	0
119	20241212	192900	44559685	2090	2090	2090	2090	0
120	20241212	192800	44559685	2090	2090	2090	2090	0
121	20241212	192700	44559685	2090	2090	2090	2090	0
122	20241212	192600	44559685	2090	2090	2090	2090	64
123	20241212	192500	44559685	2090	2090	2090	2090	0
124	20241212	192400	44559685	2090	2090	2090	2090	0
125	20241212	192300	44559685	2090	2090	2090	2090	0
126	20241212	192200	44559685	2090	2090	2090	2090	0
127	20241212	192100	44559685	2090	2090	2090	2090	0
128	20241212	192000	44559685	2090	2090	2090	2090	0
129	20241212	191900	44559685	2090	2090	2090	2090	0
130	20241212	191800	44559685	2090	2090	2090	2090	0
131	20241212	191700	44559685	2090	2090	2090	2090	0
132	20241212	191600	44559685	2090	2090	2090	2090	0
133	20241212	191500	44559685	2090	2090	2090	2090	0
134	20241212	191400	44559685	2090	2090	2090	2090	0
135	20241212	191300	44559685	2090	2090	2090	2090	0
136	20241212	191200	44559685	2090	2090	2090	2090	0
137	20241212	191100	44559685	2090	2090	2090	2090	0
138	20241212	191000	44559685	2090	2090	2090	2090	0
139	20241212	190900	44559685	2090	2090	2090	2090	0
140	20241212	190800	44559685	2090	2090	2090	2090	0
141	20241212	190700	44559685	2090	2090	2090	2090	0
142	20241212	190600	44559685	2090	2090	2090	2090	0
143	20241212	190500	44559685	2090	2090	2090	2090	0
144	20241212	190400	44559685	2090	2090	2090	2090	0
145	20241212	190300	44559685	2090	2090	2090	2090	0
146	20241212	190200	44559685	2090	2090	2090	2090	0
147	20241212	190100	44559685	2090	2090	2090	2090	0
148	20241212	190000	44559685	2090	2090	2090	2090	0
149	20241212	185900	44559685	2090	2090	2090	2090	0
150	20241212	185800	44559685	2090	2090	2090	2090	0
151	20241212	185700	44559685	2090	2090	2090	2090	0
152	20241212	185600	44559685	2090	2090	2090	2090	64
153	20241212	185500	44559685	2090	2090	2090	2090	0
154	20241212	185400	44559685	2090	2090	2090	2090	0
155	20241212	185300	44559685	2090	2090	2090	2090	0
156	20241212	185200	44559685	2090	2090	2090	2090	0
157	20241212	185100	44559685	2090	2090	2090	2090	0
158	20241212	185000	44559685	2090	2090	2090	2090	0
159	20241212	184900	44559685	2090	2090	2090	2090	0
160	20241212	184800	44559685	2090	2090	2090	2090	0
161	20241212	184700	44559685	2090	2090	2090	2090	0
162	20241212	184600	44559685	2090	2090	2090	2090	0
163	20241212	184500	44559685	2090	2090	2090	2090	0
164	20241212	184400	44559685	2090	2090	2090	2090	0
165	20241212	184300	44559685	2090	2090	2090	2090	0
166	20241212	184200	44559685	2090	2090	2090	2090	0
167	20241212	184100	44559685	2090	2090	2090	2090	0
168	20241212	184000	44559685	2090	2090	2090	2090	0
169	20241212	183900	44559685	2090	2090	2090	2090	0
170	20241212	183800	44559685	2090	2090	2090	2090	0
171	20241212	183700	44559685	2090	2090	2090	2090	0
172	20241212	183600	44559685	2090	2090	2090	2090	0
173	20241212	183500	44559685	2090	2090	2090	2090	0
174	20241212	183400	44559685	2090	2090	2090	2090	0
175	20241212	183300	44559685	2090	2090	2090	2090	0
176	20241212	183200	44559685	2090	2090	2090	2090	0
177	20241212	183100	44559685	2090	2090	2090	2090	0
178	20241212	183000	44559685	2090	2090	2090	2090	0
179	20241212	182900	44559685	2090	2090	2090	2090	0
180	20241212	182800	44559685	2090	2090	2090	2090	0
181	20241212	182700	44559685	2090	2090	2090	2090	0
182	20241212	182600	44559685	2090	2090	2090	2090	64
183	20241212	182500	44559685	2090	2090	2090	2090	0
184	20241212	182400	44559685	2090	2090	2090	2090	0
185	20241212	182300	44559685	2090	2090	2090	2090	0
186	20241212	182200	44559685	2090	2090	2090	2090	0
187	20241212	182100	44559685	2090	2090	2090	2090	0
188	20241212	182000	44559685	2090	2090	2090	2090	0
189	20241212	181900	44559685	2090	2090	2090	2090	0
190	20241212	181800	44559685	2090	2090	2090	2090	0
191	20241212	181700	44559685	2090	2090	2090	2090	0
192	20241212	181600	44559685	2090	2090	2090	2090	0
193	20241212	181500	44559685	2090	2090	2090	2090	0
194	20241212	181400	44559685	2090	2090	2090	2090	0
195	20241212	181300	44559685	2090	2090	2090	2090	0
196	20241212	181200	44559685	2090	2090	2090	2090	0
197	20241212	181100	44559685	2090	2090	2090	2090	0
198	20241212	181000	44559685	2090	2090	2090	2090	0
199	20241212	180900	44559685	2090	2090	2090	2090	0
200	20241212	180800	44559685	2090	2090	2090	2090	0
201	20241212	180700	44559685	2090	2090	2090	2090	0
202	20241212	180600	44559685	2090	2090	2090	2090	0
203	20241212	180500	44559685	2090	2090	2090	2090	0
204	20241212	180400	44559685	2090	2090	2090	2090	0
205	20241212	180300	44559685	2090	2090	2090	2090	0
206	20241212	180200	44559685	2090	2090	2090	2090	0
207	20241212	180100	44559685	2090	2090	2090	2090	0
208	20241212	180000	44559685	2090	2090	2090	2090	0
209	20241212	175900	44559685	2090	2090	2090	2090	0
210	20241212	175800	44559685	2090	2090	2090	2090	0
211	20241212	175700	44559685	2090	2090	2090	2090	0
212	20241212	175600	44559685	2090	2090	2090	2090	64
213	20241212	175500	44559685	2090	2090	2090	2090	0
214	20241212	175400	44559685	2090	2090	2090	2090	0
215	20241212	175300	44559685	2090	2090	2090	2090	0
216	20241212	175200	44559685	2090	2090	2090	2090	0
217	20241212	175100	44559685	2090	2090	2090	2090	0
218	20241212	175000	44559685	2090	2090	2090	2090	0
219	20241212	174900	44559685	2090	2090	2090	2090	0
220	20241212	174800	44559685	2090	2090	2090	2090	0
221	20241212	174700	44559685	2090	2090	2090	2090	0
222	20241212	174600	44559685	2090	2090	2090	2090	0
223	20241212	174500	44559685	2090	2090	2090	2090	0
224	20241212	174400	44559685	2090	2090	2090	2090	0
225	20241212	174300	44559685	2090	2090	2090	2090	0
226	20241212	174200	44559685	2090	2090	2090	2090	0
227	20241212	174100	44559685	2090	2090	2090	2090	0
228	20241212	174000	44559685	2090	2090	2090	2090	0
229	20241212	173900	44559685	2090	2090	2090	2090	0
230	20241212	173800	44559685	2090	2090	2090	2090	0
231	20241212	173700	44559685	2090	2090	2090	2090	0
232	20241212	173600	44559685	2090	2090	2090	2090	0
233	20241212	173500	44559685	2090	2090	2090	2090	0
234	20241212	173400	44559685	2090	2090	2090	2090	0
235	20241212	173300	44559685	2090	2090	2090	2090	0
236	20241212	173200	44559685	2090	2090	2090	2090	0
237	20241212	173100	44559685	2090	2090	2090	2090	0
238	20241212	173000	44559685	2090	2090	2090	2090	0
239	20241212	172900	44559685	2090	2090	2090	2090	0
240	20241212	172800	44559685	2090	2090	2090	2090	0
241	20241212	172700	44559685	2090	2090	2090	2090	0
242	20241212	172600	44559685	2090	2090	2090	2090	64
243	20241212	172500	44559685	2090	2090	2090	2090	0
244	20241212	172400	44559685	2090	2090	2090	2090	0
245	20241212	172300	44559685	2090	2090	2090	2090	0
246	20241212	172200	44559685	2090	2090	2090	2090	0
247	20241212	172100	44559685	2090	2090	2090	2090	0
248	20241212	172000	44559685	2090	2090	2090	2090	0
249	20241212	171900	44559685	2090	2090	2090	2090	0
250	20241212	171800	44559685	2090	2090	2090	2090	0
251	20241212	171700	44559685	2090	2090	2090	2090	0
252	20241212	171600	44559685	2090	2090	2090	2090	0
253	20241212	171500	44559685	2090	2090	2090	2090	0
254	20241212	171400	44559685	2090	2090	2090	2090	0
255	20241212	171300	44559685	2090	2090	2090	2090	0
256	20241212	171200	44559685	2090	2090	2090	2090	0
257	20241212	171100	44559685	2090	2090	2090	2090	0
258	20241212	171000	44559685	2090	2090	2090	2090	0
259	20241212	170900	44559685	2090	2090	2090	2090	0
260	20241212	170800	44559685	2090	2090	2090	2090	0
261	20241212	170700	44559685	2090	2090	2090	2090	0
262	20241212	170600	44559685	2090	2090	2090	2090	0
263	20241212	170500	44559685	2090	2090	2090	2090	0
264	20241212	170400	44559685	2090	2090	2090	2090	0
265	20241212	170300	44559685	2090	2090	2090	2090	0
266	20241212	170200	44559685	2090	2090	2090	2090	0
267	20241212	170100	44559685	2090	2090	2090	2090	0
268	20241212	170000	44559685	2090	2090	2090	2090	0
269	20241212	165900	44559685	2090	2090	2090	2090	0
270	20241212	165800	44559685	2090	2090	2090	2090	0
271	20241212	165700	44559685	2090	2090	2090	2090	0
272	20241212	165600	44559685	2090	2090	2090	2090	64
273	20241212	165500	44559685	2090	2090	2090	2090	0
274	20241212	165400	44559685	2090	2090	2090	2090	0
275	20241212	165300	44559685	2090	2090	2090	2090	0
276	20241212	165200	44559685	2090	2090	2090	2090	0
277	20241212	165100	44559685	2090	2090	2090	2090	0
278	20241212	165000	44559685	2090	2090	2090	2090	0
279	20241212	164900	44559685	2090	2090	2090	2090	0
280	20241212	164800	44559685	2090	2090	2090	2090	0
281	20241212	164700	44559685	2090	2090	2090	2090	0
282	20241212	164600	44559685	2090	2090	2090	2090	0
283	20241212	164500	44559685	2090	2090	2090	2090	0
284	20241212	164400	44559685	2090	2090	2090	2090	0
285	20241212	164300	44559685	2090	2090	2090	2090	0
286	20241212	164200	44559685	2090	2090	2090	2090	0
287	20241212	164100	44559685	2090	2090	2090	2090	0
288	20241212	164000	44559685	2090	2090	2090	2090	0
289	20241212	163900	44559685	2090	2090	2090	2090	0
290	20241212	163800	44559685	2090	2090	2090	2090	0
291	20241212	163700	44559685	2090	2090	2090	2090	0
292	20241212	163600	44559685	2090	2090	2090	2090	0
293	20241212	163500	44559685	2090	2090	2090	2090	0
294	20241212	163400	44559685	2090	2090	2090	2090	0
295	20241212	163300	44559685	2090	2090	2090	2090	0
296	20241212	163200	44559685	2090	2090	2090	2090	0
297	20241212	163100	44559685	2090	2090	2090	2090	0
298	20241212	163000	44559685	2090	2090	2090	2090	0
299	20241212	162900	44559685	2090	2090	2090	2090	0
300	20241212	162800	44559685	2090	2090	2090	2090	0
301	20241212	162700	44559685	2090	2090	2090	2090	0
302	20241212	162600	44559685	2090	2090	2090	2090	64
303	20241212	162500	44559685	2090	2090	2090	2090	0
304	20241212	162400	44559685	2090	2090	2090	2090	0
305	20241212	162300	44559685	2090	2090	2090	2090	0
306	20241212	162200	44559685	2090	2090	2090	2090	0
307	20241212	162100	44559685	2090	2090	2090	2090	0
308	20241212	162000	44559685	2090	2090	2090	2090	0
309	20241212	161900	44559685	2090	2090	2090	2090	0
310	20241212	161800	44559685	2090	2090	2090	2090	0
311	20241212	161700	44559685	2090	2090	2090	2090	0
312	20241212	161600	44559685	2090	2090	2090	2090	0
313	20241212	161500	44559685	2090	2090	2090	2090	0
314	20241212	161400	44559685	2090	2090	2090	2090	0
315	20241212	161300	44559685	2090	2090	2090	2090	0
316	20241212	161200	44559685	2090	2090	2090	2090	0
317	20241212	161100	44559685	2090	2090	2090	2090	0
318	20241212	161000	44559685	2090	2090	2090	2090	0
319	20241212	160900	44559685	2090	2090	2090	2090	0
320	20241212	160800	44559685	2090	2090	2090	2090	0
321	20241212	160700	44559685	2090	2090	2090	2090	0
322	20241212	160600	44559685	2090	2090	2090	2090	0
323	20241212	160500	44559685	2090	2090	2090	2090	0
324	20241212	160400	44559685	2090	2090	2090	2090	0
325	20241212	160300	44559685	2090	2090	2090	2090	0
326	20241212	160200	44559685	2090	2090	2090	2090	0
327	20241212	160100	44559685	2090	2090	2090	2090	0
328	20241212	160000	44559685	2090	2090	2090	2090	0
329	20241212	155900	44559685	2090	2090	2090	2090	0
330	20241212	155800	44559685	2090	2090	2090	2090	0
331	20241212	155700	44559685	2090	2090	2090	2090	0
332	20241212	155600	44559685	2090	2090	2090	2090	64
333	20241212	155500	44559685	2090	2090	2090	2090	0
334	20241212	155400	44559685	2090	2090	2090	2090	0
335	20241212	155300	44559685	2090	2090	2090	2090	0
336	20241212	155200	44559685	2090	2090	2090	2090	0
337	20241212	155100	44559685	2090	2090	2090	2090	0
338	20241212	155000	44559685	2090	2090	2090	2090	0
339	20241212	154900	44559685	2090	2090	2090	2090	0
340	20241212	154800	44559685	2090	2090	2090	2090	0
341	20241212	154700	44559685	2090	2090	2090	2090	0
342	20241212	154600	44559685	2090	2090	2090	2090	0
343	20241212	154500	44559685	2090	2090	2090	2090	0
344	20241212	154400	44559685	2090	2090	2090	2090	0
345	20241212	154300	44559685	2090	2090	2090	2090	0
346	20241212	154200	44559685	2090	2090	2090	2090	0
347	20241212	154100	44559685	2090	2090	2090	2090	0
348	20241212	154000	44559685	2090	2090	2090	2090	0
349	20241212	153900	44559685	2090	2090	2090	2090	0
350	20241212	153800	44559685	2090	2090	2090	2090	0
351	20241212	153700	44559685	2090	2090	2090	2090	0
352	20241212	153600	44559685	2090	2090	2090	2090	0
353	20241212	153500	44559685	2090	2090	2090	2090	0
354	20241212	153400	44559685	2090	2090	2090	2090	0
355	20241212	153300	44559685	2090	2090	2090	2090	0
356	20241212	153200	44559685	2090	2090	2090	2090	0
357	20241212	153100	44559685	2090	2090	2090	2090	0
358	20241212	153000	44559685	2090	2090	2090	2090	64
359	20241212	152900	44425925	2090	2090	2090	2090	0
360	20241212	152800	44425925	2090	2090	2090	2090	0
361	20241212	152700	44425925	2090	2090	2090	2090	0
362	20241212	152600	44425925	2090	2090	2090	2090	0
363	20241212	152500	44425925	2090	2090	2090	2090	0
364	20241212	152400	44425925	2090	2090	2090	2090	0
365	20241212	152300	44425925	2090	2090	2090	2090	0
366	20241212	152200	44425925	2090	2090	2090	2090	0
367	20241212	152100	44425925	2090	2090	2090	2090	0
368	20241212	152000	44425925	2090	2090	2090	2090	0
369	20241212	151900	44425925	2090	2090	2090	2090	0
370	20241212	151800	44425925	2090	2090	2090	2090	0
371	20241212	151700	44425925	2090	2090	2090	2090	0
372	20241212	151600	44425925	2090	2090	2090	2090	0
373	20241212	151500	44425925	2090	2085	2090	2085	5
374	20241212	151400	44415495	2090	2090	2090	2090	0
375	20241212	151300	44415495	2090	2090	2090	2090	0
376	20241212	151200	44415495	2090	2085	2090	2085	221
377	20241212	151100	43954705	2090	2085	2090	2085	246
378	20241212	151000	43441790	2085	2080	2085	2070	308
379	20241212	150900	42804130	2085	2085	2085	2085	0
380	20241212	150800	42804130	2085	2090	2090	2085	2
381	20241212	150700	42799955	2085	2085	2085	2085	1
382	20241212	150600	42797870	2090	2090	2090	2090	0
383	20241212	150500	42797870	2090	2090	2090	2090	0
384	20241212	150400	42797870	2090	2090	2090	2090	0
385	20241212	150300	42797870	2090	2090	2090	2090	0
386	20241212	150200	42797870	2090	2090	2090	2090	0
387	20241212	150100	42797870	2090	2090	2090	2090	0
388	20241212	150000	42797870	2090	2090	2090	2090	0
389	20241212	145900	42797870	2090	2090	2090	2090	0
390	20241212	145800	42797870	2090	2090	2090	2090	0
391	20241212	145700	42797870	2090	2090	2090	2090	0
392	20241212	145600	42797870	2090	2090	2090	2090	1
393	20241212	145500	42795780	2090	2090	2090	2090	0
394	20241212	145400	42795780	2090	2090	2090	2090	0
395	20241212	145300	42795780	2090	2090	2090	2090	0
396	20241212	145200	42795780	2090	2090	2090	2090	0
397	20241212	145100	42795780	2090	2090	2090	2090	0
398	20241212	145000	42795780	2090	2090	2090	2090	0
399	20241212	144900	42795780	2090	2090	2090	2090	10
400	20241212	144800	42774880	2090	2090	2090	2090	0
401	20241212	144700	42774880	2090	2090	2090	2090	0
402	20241212	144600	42774880	2090	2090	2090	2090	0
403	20241212	144500	42774880	2090	2090	2090	2090	0
404	20241212	144400	42774880	2090	2090	2090	2090	0
405	20241212	144300	42774880	2090	2090	2090	2090	0
406	20241212	144200	42774880	2090	2090	2090	2090	0
407	20241212	144100	42774880	2090	2090	2090	2090	0
408	20241212	144000	42774880	2090	2090	2090	2090	0
409	20241212	143900	42774880	2090	2090	2090	2090	0
410	20241212	143800	42774880	2090	2085	2090	2085	350
411	20241212	143700	42045125	2085	2085	2085	2085	0
412	20241212	143600	42045125	2085	2085	2085	2085	0
413	20241212	143500	42045125	2085	2085	2085	2085	4
414	20241212	143400	42036785	2085	2085	2085	2085	0
415	20241212	143300	42036785	2085	2085	2085	2085	0
416	20241212	143200	42036785	2085	2085	2085	2085	0
417	20241212	143100	42036785	2085	2085	2085	2085	0
418	20241212	143000	42036785	2085	2085	2085	2085	0
419	20241212	142900	42036785	2085	2085	2085	2085	0
420	20241212	142800	42036785	2085	2085	2085	2085	0
421	20241212	142700	42036785	2085	2085	2085	2085	0
422	20241212	142600	42036785	2085	2085	2085	2085	0
423	20241212	142500	42036785	2085	2085	2085	2085	0
424	20241212	142400	42036785	2085	2085	2085	2085	0
425	20241212	142300	42036785	2085	2085	2085	2085	0
426	20241212	142200	42036785	2085	2085	2085	2085	0
427	20241212	142100	42036785	2085	2085	2085	2085	0
428	20241212	142000	42036785	2085	2085	2085	2085	0
429	20241212	141900	42036785	2085	2085	2085	2085	0
430	20241212	141800	42036785	2085	2085	2085	2085	1007
431	20241212	141700	39937190	2085	2085	2085	2085	0
432	20241212	141600	39937190	2085	2085	2085	2085	0
433	20241212	141500	39937190	2085	2085	2085	2085	0
434	20241212	141400	39937190	2085	2085	2085	2085	0
435	20241212	141300	39937190	2085	2085	2085	2085	0
436	20241212	141200	39937190	2085	2085	2085	2085	0
437	20241212	141100	39937190	2085	2085	2085	2085	0
438	20241212	141000	39937190	2085	2085	2085	2085	0
439	20241212	140900	39937190	2085	2085	2085	2085	0
440	20241212	140800	39937190	2085	2085	2085	2085	0
441	20241212	140700	39937190	2085	2085	2085	2085	0
442	20241212	140600	39937190	2085	2085	2085	2085	0
443	20241212	140500	39937190	2085	2085	2085	2085	0
444	20241212	140400	39937190	2085	2085	2085	2085	0
445	20241212	140300	39937190	2085	2085	2085	2085	0
446	20241212	140200	39937190	2085	2085	2085	2085	0
447	20241212	140100	39937190	2085	2085	2085	2085	0
448	20241212	140000	39937190	2085	2085	2085	2085	0
449	20241212	135900	39937190	2085	2085	2085	2085	0
450	20241212	135800	39937190	2085	2085	2085	2085	0
451	20241212	135700	39937190	2085	2085	2085	2085	0
452	20241212	135600	39937190	2085	2085	2085	2085	0
453	20241212	135500	39937190	2085	2085	2085	2085	0
454	20241212	135400	39937190	2085	2085	2085	2085	0
455	20241212	135300	39937190	2085	2085	2085	2085	0
456	20241212	135200	39937190	2085	2085	2085	2085	0
457	20241212	135100	39937190	2085	2085	2085	2085	44
458	20241212	135000	39845450	2085	2085	2085	2085	0
459	20241212	134900	39845450	2085	2085	2085	2085	0
460	20241212	134800	39845450	2085	2085	2085	2085	0
461	20241212	134700	39845450	2085	2085	2085	2085	0
462	20241212	134600	39845450	2085	2085	2085	2085	0
463	20241212	134500	39845450	2085	2085	2085	2085	0
464	20241212	134400	39845450	2085	2085	2085	2085	0
465	20241212	134300	39845450	2085	2085	2085	2085	0
466	20241212	134200	39845450	2085	2085	2085	2085	0
467	20241212	134100	39845450	2085	2085	2085	2085	0
468	20241212	134000	39845450	2085	2085	2085	2085	0
469	20241212	133900	39845450	2085	2085	2085	2085	0
470	20241212	133800	39845450	2085	2085	2085	2085	0
471	20241212	133700	39845450	2085	2085	2085	2085	0
472	20241212	133600	39845450	2085	2085	2085	2085	0
473	20241212	133500	39845450	2085	2085	2085	2085	0
474	20241212	133400	39845450	2085	2085	2085	2085	0
475	20241212	133300	39845450	2085	2085	2085	2085	0
476	20241212	133200	39845450	2085	2085	2085	2085	0
477	20241212	133100	39845450	2085	2085	2085	2085	0
478	20241212	133000	39845450	2085	2085	2085	2085	0
479	20241212	132900	39845450	2085	2085	2085	2085	0
480	20241212	132800	39845450	2085	2085	2085	2085	0
481	20241212	132700	39845450	2085	2085	2085	2085	0
482	20241212	132600	39845450	2085	2085	2085	2085	0
483	20241212	132500	39845450	2085	2085	2085	2085	0
484	20241212	132400	39845450	2085	2085	2085	2085	0
485	20241212	132300	39845450	2085	2085	2085	2085	0
486	20241212	132200	39845450	2085	2085	2085	2085	0
487	20241212	132100	39845450	2085	2085	2085	2085	0
488	20241212	132000	39845450	2085	2085	2085	2085	0
489	20241212	131900	39845450	2085	2085	2085	2085	0
490	20241212	131800	39845450	2085	2085	2085	2085	3
491	20241212	131700	39839195	2080	2080	2080	2080	85
492	20241212	131600	39662395	2085	2085	2085	2085	0
493	20241212	131500	39662395	2085	2085	2085	2085	0
494	20241212	131400	39662395	2085	2085	2085	2085	0
495	20241212	131300	39662395	2085	2085	2085	2085	0
496	20241212	131200	39662395	2085	2085	2085	2085	0
497	20241212	131100	39662395	2085	2085	2085	2085	0
498	20241212	131000	39662395	2085	2085	2085	2085	0
499	20241212	130900	39662395	2085	2085	2085	2085	0
500	20241212	130800	39662395	2085	2085	2085	2085	0
501	20241212	130700	39662395	2085	2085	2085	2085	0
502	20241212	130600	39662395	2085	2085	2085	2085	0
503	20241212	130500	39662395	2085	2085	2085	2085	0
504	20241212	130400	39662395	2085	2085	2085	2085	0
505	20241212	130300	39662395	2085	2085	2085	2085	0
506	20241212	130200	39662395	2085	2085	2085	2085	0
507	20241212	130100	39662395	2085	2085	2085	2085	0
508	20241212	130000	39662395	2085	2085	2085	2085	0
509	20241212	125900	39662395	2085	2085	2085	2085	0
510	20241212	125800	39662395	2085	2085	2085	2085	0
511	20241212	125700	39662395	2085	2085	2085	2085	0
512	20241212	125600	39662395	2085	2085	2085	2085	0
513	20241212	125500	39662395	2085	2085	2085	2085	0
514	20241212	125400	39662395	2085	2085	2085	2085	0
515	20241212	125300	39662395	2085	2085	2085	2085	0
516	20241212	125200	39662395	2085	2085	2085	2085	1
517	20241212	125100	39660310	2080	2080	2080	2080	0
518	20241212	125000	39660310	2080	2080	2080	2080	0
519	20241212	124900	39660310	2080	2080	2080	2080	0
520	20241212	124800	39660310	2080	2080	2080	2080	0
521	20241212	124700	39660310	2080	2080	2080	2080	2383
522	20241212	124600	34703670	2085	2085	2085	2085	0
523	20241212	124500	34703670	2085	2085	2085	2085	0
524	20241212	124400	34703670	2085	2085	2085	2085	0
525	20241212	124300	34703670	2085	2085	2085	2085	0
526	20241212	124200	34703670	2085	2085	2085	2085	0
527	20241212	124100	34703670	2085	2085	2085	2085	0
528	20241212	124000	34703670	2085	2085	2085	2085	0
529	20241212	123900	34703670	2085	2085	2085	2085	0
530	20241212	123800	34703670	2085	2085	2085	2085	0
531	20241212	123700	34703670	2085	2085	2085	2085	0
532	20241212	123600	34703670	2085	2085	2085	2085	0
533	20241212	123500	34703670	2085	2085	2085	2085	0
534	20241212	123400	34703670	2085	2085	2085	2085	0
535	20241212	123300	34703670	2085	2085	2085	2085	0
536	20241212	123200	34703670	2085	2085	2085	2085	0
537	20241212	123100	34703670	2085	2085	2085	2085	0
538	20241212	123000	34703670	2085	2085	2085	2085	0
539	20241212	122900	34703670	2085	2085	2085	2085	0
540	20241212	122800	34703670	2085	2085	2085	2085	0
541	20241212	122700	34703670	2085	2085	2085	2085	0
542	20241212	122600	34703670	2085	2085	2085	2085	0
543	20241212	122500	34703670	2085	2085	2085	2085	444
544	20241212	122400	33777930	2085	2085	2085	2085	0
545	20241212	122300	33777930	2085	2085	2085	2085	1
546	20241212	122200	33775845	2085	2085	2085	2085	0
547	20241212	122100	33775845	2085	2085	2085	2085	1
548	20241212	122000	33773760	2085	2085	2085	2085	0
549	20241212	121900	33773760	2085	2085	2085	2085	0
550	20241212	121800	33773760	2085	2085	2085	2085	0
551	20241212	121700	33773760	2085	2085	2085	2085	0
552	20241212	121600	33773760	2085	2085	2085	2085	0
553	20241212	121500	33773760	2085	2085	2085	2085	0
554	20241212	121400	33773760	2085	2085	2085	2085	0
555	20241212	121300	33773760	2085	2085	2085	2085	0
556	20241212	121200	33773760	2085	2085	2085	2085	0
557	20241212	121100	33773760	2085	2085	2085	2085	0
558	20241212	121000	33773760	2085	2085	2085	2085	445
559	20241212	120900	32845935	2085	2085	2085	2085	0
560	20241212	120800	32845935	2085	2085	2085	2085	0
561	20241212	120700	32845935	2085	2085	2085	2085	0
562	20241212	120600	32845935	2085	2085	2085	2085	0
563	20241212	120500	32845935	2085	2085	2085	2085	0
564	20241212	120400	32845935	2085	2085	2085	2085	0
565	20241212	120300	32845935	2085	2080	2085	2080	2
566	20241212	120200	32841770	2085	2085	2085	2085	0
567	20241212	120100	32841770	2085	2085	2085	2085	0
568	20241212	120000	32841770	2085	2085	2085	2085	0
569	20241212	115900	32841770	2085	2085	2085	2085	0
570	20241212	115800	32841770	2085	2085	2085	2085	0
571	20241212	115700	32841770	2085	2085	2085	2085	0
572	20241212	115600	32841770	2085	2085	2085	2085	0
573	20241212	115500	32841770	2085	2085	2085	2085	445
574	20241212	115400	31913945	2085	2085	2085	2085	0
575	20241212	115300	31913945	2085	2085	2085	2085	0
576	20241212	115200	31913945	2085	2085	2085	2085	0
577	20241212	115100	31913945	2085	2085	2085	2085	0
578	20241212	115000	31913945	2085	2085	2085	2085	0
579	20241212	114900	31913945	2085	2085	2085	2085	0
580	20241212	114800	31913945	2085	2085	2085	2085	0
581	20241212	114700	31913945	2085	2085	2085	2085	0
582	20241212	114600	31913945	2085	2085	2085	2085	0
583	20241212	114500	31913945	2085	2085	2085	2085	0
584	20241212	114400	31913945	2085	2085	2085	2085	3
585	20241212	114300	31907690	2080	2080	2080	2080	0
586	20241212	114200	31907690	2080	2080	2080	2080	0
587	20241212	114100	31907690	2080	2080	2080	2080	1
588	20241212	114000	31905610	2080	2080	2080	2080	0
589	20241212	113900	31905610	2080	2080	2080	2080	0
590	20241212	113800	31905610	2080	2080	2080	2080	0
591	20241212	113700	31905610	2080	2080	2080	2080	0
592	20241212	113600	31905610	2080	2080	2080	2080	0
593	20241212	113500	31905610	2080	2080	2080	2080	0
594	20241212	113400	31905610	2080	2080	2080	2080	0
595	20241212	113300	31905610	2080	2080	2080	2080	0
596	20241212	113200	31905610	2080	2080	2080	2080	3
597	20241212	113100	31899370	2080	2080	2080	2080	810
598	20241212	113000	30214570	2080	2080	2080	2080	50
599	20241212	112900	30110570	2080	2080	2080	2080	0
600	20241212	112800	30110570	2080	2080	2080	2080	0
601	20241212	112700	30110570	2080	2080	2080	2080	0
602	20241212	112600	30110570	2080	2080	2080	2080	0
603	20241212	112500	30110570	2080	2080	2080	2080	1
604	20241212	112400	30108490	2070	2085	2085	2070	51
605	20241212	112300	30002215	2085	2085	2085	2085	0
606	20241212	112200	30002215	2085	2085	2085	2085	0
607	20241212	112100	30002215	2085	2085	2085	2085	0
608	20241212	112000	30002215	2085	2085	2085	2085	0
609	20241212	111900	30002215	2085	2085	2085	2085	0
610	20241212	111800	30002215	2085	2085	2085	2085	0
611	20241212	111700	30002215	2085	2085	2085	2085	0
612	20241212	111600	30002215	2085	2085	2085	2085	0
613	20241212	111500	30002215	2085	2085	2085	2085	0
614	20241212	111400	30002215	2085	2085	2085	2085	0
615	20241212	111300	30002215	2085	2085	2085	2085	0
616	20241212	111200	30002215	2085	2085	2085	2085	0
617	20241212	111100	30002215	2085	2085	2085	2085	0
618	20241212	111000	30002215	2085	2085	2085	2085	1
619	20241212	110900	30000130	2070	2070	2070	2070	4
620	20241212	110800	29991850	2085	2085	2085	2085	47
621	20241212	110700	29893855	2080	2080	2080	2080	0
622	20241212	110600	29893855	2080	2080	2080	2080	967
623	20241212	110500	27882495	2070	2070	2070	2070	0
624	20241212	110400	27882495	2070	2070	2070	2070	0
625	20241212	110300	27882495	2070	2070	2070	2070	0
626	20241212	110200	27882495	2070	2070	2070	2070	0
627	20241212	110100	27882495	2070	2070	2070	2070	0
628	20241212	110000	27882495	2070	2070	2070	2070	0
629	20241212	105900	27882495	2070	2070	2070	2070	0
630	20241212	105800	27882495	2070	2070	2070	2070	3
631	20241212	105700	27876285	2080	2080	2080	2080	0
632	20241212	105600	27876285	2080	2080	2080	2080	2
633	20241212	105500	27872125	2075	2075	2075	2075	0
634	20241212	105400	27872125	2075	2075	2075	2075	0
635	20241212	105300	27872125	2075	2075	2075	2075	20
636	20241212	105200	27830625	2085	2085	2085	2085	0
637	20241212	105100	27830625	2085	2085	2085	2085	0
638	20241212	105000	27830625	2085	2085	2085	2085	0
639	20241212	104900	27830625	2085	2085	2085	2085	0
640	20241212	104800	27830625	2085	2085	2085	2085	0
641	20241212	104700	27830625	2085	2085	2085	2085	0
642	20241212	104600	27830625	2085	2085	2085	2085	0
643	20241212	104500	27830625	2085	2085	2085	2085	0
644	20241212	104400	27830625	2085	2085	2085	2085	0
645	20241212	104300	27830625	2085	2085	2085	2085	0
646	20241212	104200	27830625	2085	2085	2085	2085	0
647	20241212	104100	27830625	2085	2085	2085	2085	0
648	20241212	104000	27830625	2085	2085	2085	2085	0
649	20241212	103900	27830625	2085	2085	2085	2085	0
650	20241212	103800	27830625	2085	2085	2085	2085	0
651	20241212	103700	27830625	2085	2085	2085	2085	0
652	20241212	103600	27830625	2085	2085	2085	2085	0
653	20241212	103500	27830625	2085	2085	2085	2085	0
654	20241212	103400	27830625	2085	2085	2085	2085	0
655	20241212	103300	27830625	2085	2085	2085	2085	0
656	20241212	103200	27830625	2085	2085	2085	2085	0
657	20241212	103100	27830625	2085	2085	2085	2085	0
658	20241212	103000	27830625	2085	2085	2085	2085	0
659	20241212	102900	27830625	2085	2085	2085	2085	0
660	20241212	102800	27830625	2085	2085	2085	2085	0
661	20241212	102700	27830625	2085	2085	2085	2085	0
662	20241212	102600	27830625	2085	2085	2085	2085	0
663	20241212	102500	27830625	2085	2085	2085	2085	0
664	20241212	102400	27830625	2085	2075	2085	2075	13
665	20241212	102300	27803620	2065	2070	2070	2065	429
666	20241212	102200	26917700	2075	2075	2075	2075	0
667	20241212	102100	26917700	2075	2075	2075	2075	0
668	20241212	102000	26917700	2075	2075	2075	2075	12
669	20241212	101900	26892800	2085	2080	2085	2080	9
670	20241212	101800	26874075	2080	2080	2080	2080	2
671	20241212	101700	26869915	2085	2085	2085	2085	1
672	20241212	101600	26867830	2080	2080	2080	2080	0
673	20241212	101500	26867830	2080	2080	2080	2080	10
674	20241212	101400	26847030	2085	2085	2085	2085	0
675	20241212	101300	26847030	2085	2085	2085	2085	0
676	20241212	101200	26847030	2085	2085	2085	2085	0
677	20241212	101100	26847030	2085	2085	2085	2085	0
678	20241212	101000	26847030	2085	2085	2085	2085	0
679	20241212	100900	26847030	2085	2085	2085	2085	0
680	20241212	100800	26847030	2085	2085	2085	2085	0
681	20241212	100700	26847030	2085	2085	2085	2085	0
682	20241212	100600	26847030	2085	2085	2085	2085	0
683	20241212	100500	26847030	2085	2085	2085	2085	0
684	20241212	100400	26847030	2085	2085	2085	2085	1
685	20241212	100300	26844945	2085	2085	2085	2085	0
686	20241212	100200	26844945	2085	2085	2085	2085	0
687	20241212	100100	26844945	2085	2085	2085	2085	0
688	20241212	100000	26844945	2085	2085	2085	2085	0
689	20241212	095900	26844945	2085	2085	2085	2085	0
690	20241212	095800	26844945	2085	2085	2085	2085	1
691	20241212	095700	26842860	2080	2080	2080	2080	50
692	20241212	095600	26738860	2085	2085	2085	2085	0
693	20241212	095500	26738860	2085	2085	2085	2085	0
694	20241212	095400	26738860	2085	2085	2085	2085	0
695	20241212	095300	26738860	2085	2075	2085	2070	1702
696	20241212	095200	23213830	2085	2085	2085	2085	0
697	20241212	095100	23213830	2085	2085	2085	2085	0
698	20241212	095000	23213830	2085	2085	2085	2085	0
699	20241212	094900	23213830	2085	2085	2085	2085	0
700	20241212	094800	23213830	2085	2085	2085	2085	0
701	20241212	094700	23213830	2085	2085	2085	2085	0
702	20241212	094600	23213830	2085	2085	2085	2085	0
703	20241212	094500	23213830	2085	2085	2085	2085	0
704	20241212	094400	23213830	2085	2085	2085	2085	1
705	20241212	094300	23211745	2075	2075	2075	2075	69
706	20241212	094200	23068570	2085	2085	2085	2085	0
707	20241212	094100	23068570	2085	2085	2085	2085	0
708	20241212	094000	23068570	2085	2085	2085	2085	0
709	20241212	093900	23068570	2085	2085	2085	2085	0
710	20241212	093800	23068570	2085	2085	2085	2085	0
711	20241212	093700	23068570	2085	2085	2085	2085	0
712	20241212	093600	23068570	2085	2080	2085	2080	4076
713	20241212	093500	14590485	2085	2085	2085	2085	3
714	20241212	093400	14584230	2085	2085	2085	2085	0
715	20241212	093300	14584230	2085	2085	2085	2085	0
716	20241212	093200	14584230	2085	2085	2085	2085	1
717	20241212	093100	14582145	2080	2085	2085	2080	363
718	20241212	093000	13827090	2080	2080	2080	2080	0
719	20241212	092900	13827090	2080	2080	2080	2080	4442
720	20241212	092800	4587730	2085	2085	2085	2085	0
721	20241212	092700	4587730	2085	2085	2085	2085	0
722	20241212	092600	4587730	2085	2085	2085	2085	0
723	20241212	092500	4587730	2085	2080	2085	2080	108
724	20241212	092400	4363050	2085	2085	2085	2085	0
725	20241212	092300	4363050	2085	2085	2085	2085	0
726	20241212	092200	4363050	2085	2085	2085	2085	0
727	20241212	092100	4363050	2085	2085	2085	2085	0
728	20241212	092000	4363050	2085	2085	2085	2085	0
729	20241212	091900	4363050	2085	2085	2085	2085	0
730	20241212	091800	4363050	2085	2085	2085	2085	0
731	20241212	091700	4363050	2085	2080	2085	2080	348
732	20241212	091600	3639100	2085	2085	2085	2085	0
733	20241212	091500	3639100	2085	2085	2085	2085	0
734	20241212	091400	3639100	2085	2085	2085	2085	0
735	20241212	091300	3639100	2085	2085	2085	2085	310
736	20241212	091200	2992750	2085	2085	2085	2085	0
737	20241212	091100	2992750	2085	2085	2085	2085	3
738	20241212	091000	2986495	2085	2085	2085	2085	0
739	20241212	090900	2986495	2085	2085	2085	2085	0
740	20241212	090800	2986495	2085	2085	2085	2085	250
741	20241212	090700	2465245	2085	2080	2085	2080	69
742	20241212	090600	2321715	2075	2075	2075	2075	1095
743	20241212	090500	49590	2075	2075	2075	2075	0
744	20241212	090400	49590	2075	2075	2075	2075	0
745	20241212	090300	49590	2075	2075	2075	2075	0
746	20241212	090200	49590	2075	2075	2075	2075	0
747	20241212	090100	49590	2075	2075	2075	2075	3
748	20241212	090000	43365	2065	2065	2065	2065	21