KissMeData/365900/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212900	9788245	2880	2880	2880	2880	1
3	20241204	212800	9788245	2880	2880	2880	2880	0
4	20241204	212700	9788245	2880	2880	2880	2880	0
5	20241204	212600	9788245	2880	2880	2880	2880	0
6	20241204	212500	9788245	2880	2880	2880	2880	0
7	20241204	212400	9788245	2880	2880	2880	2880	0
8	20241204	212300	9788245	2880	2880	2880	2880	0
9	20241204	212200	9788245	2880	2880	2880	2880	0
10	20241204	212100	9788245	2880	2880	2880	2880	0
11	20241204	212000	9788245	2880	2880	2880	2880	0
12	20241204	211900	9788245	2880	2880	2880	2880	0
13	20241204	211800	9788245	2880	2880	2880	2880	0
14	20241204	211700	9788245	2880	2880	2880	2880	0
15	20241204	211600	9788245	2880	2880	2880	2880	0
16	20241204	211500	9788245	2880	2880	2880	2880	0
17	20241204	211400	9788245	2880	2880	2880	2880	0
18	20241204	211300	9788245	2880	2880	2880	2880	0
19	20241204	211200	9788245	2880	2880	2880	2880	0
20	20241204	211100	9788245	2880	2880	2880	2880	0
21	20241204	211000	9788245	2880	2880	2880	2880	0
22	20241204	210900	9788245	2880	2880	2880	2880	0
23	20241204	210800	9788245	2880	2880	2880	2880	0
24	20241204	210700	9788245	2880	2880	2880	2880	0
25	20241204	210600	9788245	2880	2880	2880	2880	0
26	20241204	210500	9788245	2880	2880	2880	2880	0
27	20241204	210400	9788245	2880	2880	2880	2880	0
28	20241204	210300	9788245	2880	2880	2880	2880	0
29	20241204	210200	9788245	2880	2880	2880	2880	0
30	20241204	210100	9788245	2880	2880	2880	2880	0
31	20241204	210000	9788245	2880	2880	2880	2880	0
32	20241204	205900	9788245	2880	2880	2880	2880	1
33	20241204	205800	9788245	2880	2880	2880	2880	0
34	20241204	205700	9788245	2880	2880	2880	2880	0
35	20241204	205600	9788245	2880	2880	2880	2880	0
36	20241204	205500	9788245	2880	2880	2880	2880	0
37	20241204	205400	9788245	2880	2880	2880	2880	0
38	20241204	205300	9788245	2880	2880	2880	2880	0
39	20241204	205200	9788245	2880	2880	2880	2880	0
40	20241204	205100	9788245	2880	2880	2880	2880	0
41	20241204	205000	9788245	2880	2880	2880	2880	0
42	20241204	204900	9788245	2880	2880	2880	2880	0
43	20241204	204800	9788245	2880	2880	2880	2880	0
44	20241204	204700	9788245	2880	2880	2880	2880	0
45	20241204	204600	9788245	2880	2880	2880	2880	0
46	20241204	204500	9788245	2880	2880	2880	2880	0
47	20241204	204400	9788245	2880	2880	2880	2880	0
48	20241204	204300	9788245	2880	2880	2880	2880	0
49	20241204	204200	9788245	2880	2880	2880	2880	0
50	20241204	204100	9788245	2880	2880	2880	2880	0
51	20241204	204000	9788245	2880	2880	2880	2880	0
52	20241204	203900	9788245	2880	2880	2880	2880	0
53	20241204	203800	9788245	2880	2880	2880	2880	0
54	20241204	203700	9788245	2880	2880	2880	2880	0
55	20241204	203600	9788245	2880	2880	2880	2880	0
56	20241204	203500	9788245	2880	2880	2880	2880	0
57	20241204	203400	9788245	2880	2880	2880	2880	0
58	20241204	203300	9788245	2880	2880	2880	2880	0
59	20241204	203200	9788245	2880	2880	2880	2880	0
60	20241204	203100	9788245	2880	2880	2880	2880	0
61	20241204	203000	9788245	2880	2880	2880	2880	0
62	20241204	202900	9788245	2880	2880	2880	2880	1
63	20241204	202800	9788245	2880	2880	2880	2880	0
64	20241204	202700	9788245	2880	2880	2880	2880	0
65	20241204	202600	9788245	2880	2880	2880	2880	0
66	20241204	202500	9788245	2880	2880	2880	2880	0
67	20241204	202400	9788245	2880	2880	2880	2880	0
68	20241204	202300	9788245	2880	2880	2880	2880	0
69	20241204	202200	9788245	2880	2880	2880	2880	0
70	20241204	202100	9788245	2880	2880	2880	2880	0
71	20241204	202000	9788245	2880	2880	2880	2880	0
72	20241204	201900	9788245	2880	2880	2880	2880	0
73	20241204	201800	9788245	2880	2880	2880	2880	0
74	20241204	201700	9788245	2880	2880	2880	2880	0
75	20241204	201600	9788245	2880	2880	2880	2880	0
76	20241204	201500	9788245	2880	2880	2880	2880	0
77	20241204	201400	9788245	2880	2880	2880	2880	0
78	20241204	201300	9788245	2880	2880	2880	2880	0
79	20241204	201200	9788245	2880	2880	2880	2880	0
80	20241204	201100	9788245	2880	2880	2880	2880	0
81	20241204	201000	9788245	2880	2880	2880	2880	0
82	20241204	200900	9788245	2880	2880	2880	2880	0
83	20241204	200800	9788245	2880	2880	2880	2880	0
84	20241204	200700	9788245	2880	2880	2880	2880	0
85	20241204	200600	9788245	2880	2880	2880	2880	0
86	20241204	200500	9788245	2880	2880	2880	2880	0
87	20241204	200400	9788245	2880	2880	2880	2880	0
88	20241204	200300	9788245	2880	2880	2880	2880	0
89	20241204	200200	9788245	2880	2880	2880	2880	0
90	20241204	200100	9788245	2880	2880	2880	2880	0
91	20241204	200000	9788245	2880	2880	2880	2880	0
92	20241204	195900	9788245	2880	2880	2880	2880	1
93	20241204	195800	9788245	2880	2880	2880	2880	0
94	20241204	195700	9788245	2880	2880	2880	2880	0
95	20241204	195600	9788245	2880	2880	2880	2880	0
96	20241204	195500	9788245	2880	2880	2880	2880	0
97	20241204	195400	9788245	2880	2880	2880	2880	0
98	20241204	195300	9788245	2880	2880	2880	2880	0
99	20241204	195200	9788245	2880	2880	2880	2880	0
100	20241204	195100	9788245	2880	2880	2880	2880	0
101	20241204	195000	9788245	2880	2880	2880	2880	0
102	20241204	194900	9788245	2880	2880	2880	2880	0
103	20241204	194800	9788245	2880	2880	2880	2880	0
104	20241204	194700	9788245	2880	2880	2880	2880	0
105	20241204	194600	9788245	2880	2880	2880	2880	0
106	20241204	194500	9788245	2880	2880	2880	2880	0
107	20241204	194400	9788245	2880	2880	2880	2880	0
108	20241204	194300	9788245	2880	2880	2880	2880	0
109	20241204	194200	9788245	2880	2880	2880	2880	0
110	20241204	194100	9788245	2880	2880	2880	2880	0
111	20241204	194000	9788245	2880	2880	2880	2880	0
112	20241204	193900	9788245	2880	2880	2880	2880	0
113	20241204	193800	9788245	2880	2880	2880	2880	0
114	20241204	193700	9788245	2880	2880	2880	2880	0
115	20241204	193600	9788245	2880	2880	2880	2880	0
116	20241204	193500	9788245	2880	2880	2880	2880	0
117	20241204	193400	9788245	2880	2880	2880	2880	0
118	20241204	193300	9788245	2880	2880	2880	2880	0
119	20241204	193200	9788245	2880	2880	2880	2880	0
120	20241204	193100	9788245	2880	2880	2880	2880	0
121	20241204	193000	9788245	2880	2880	2880	2880	0
122	20241204	192900	9788245	2880	2880	2880	2880	1
123	20241204	192800	9788245	2880	2880	2880	2880	0
124	20241204	192700	9788245	2880	2880	2880	2880	0
125	20241204	192600	9788245	2880	2880	2880	2880	0
126	20241204	192500	9788245	2880	2880	2880	2880	0
127	20241204	192400	9788245	2880	2880	2880	2880	0
128	20241204	192300	9788245	2880	2880	2880	2880	0
129	20241204	192200	9788245	2880	2880	2880	2880	0
130	20241204	192100	9788245	2880	2880	2880	2880	0
131	20241204	192000	9788245	2880	2880	2880	2880	0
132	20241204	191900	9788245	2880	2880	2880	2880	0
133	20241204	191800	9788245	2880	2880	2880	2880	0
134	20241204	191700	9788245	2880	2880	2880	2880	0
135	20241204	191600	9788245	2880	2880	2880	2880	0
136	20241204	191500	9788245	2880	2880	2880	2880	0
137	20241204	191400	9788245	2880	2880	2880	2880	0
138	20241204	191300	9788245	2880	2880	2880	2880	0
139	20241204	191200	9788245	2880	2880	2880	2880	0
140	20241204	191100	9788245	2880	2880	2880	2880	0
141	20241204	191000	9788245	2880	2880	2880	2880	0
142	20241204	190900	9788245	2880	2880	2880	2880	0
143	20241204	190800	9788245	2880	2880	2880	2880	0
144	20241204	190700	9788245	2880	2880	2880	2880	0
145	20241204	190600	9788245	2880	2880	2880	2880	0
146	20241204	190500	9788245	2880	2880	2880	2880	0
147	20241204	190400	9788245	2880	2880	2880	2880	0
148	20241204	190300	9788245	2880	2880	2880	2880	0
149	20241204	190200	9788245	2880	2880	2880	2880	0
150	20241204	190100	9788245	2880	2880	2880	2880	0
151	20241204	190000	9788245	2880	2880	2880	2880	0
152	20241204	185900	9788245	2880	2880	2880	2880	1
153	20241204	185800	9788245	2880	2880	2880	2880	0
154	20241204	185700	9788245	2880	2880	2880	2880	0
155	20241204	185600	9788245	2880	2880	2880	2880	0
156	20241204	185500	9788245	2880	2880	2880	2880	0
157	20241204	185400	9788245	2880	2880	2880	2880	0
158	20241204	185300	9788245	2880	2880	2880	2880	0
159	20241204	185200	9788245	2880	2880	2880	2880	0
160	20241204	185100	9788245	2880	2880	2880	2880	0
161	20241204	185000	9788245	2880	2880	2880	2880	0
162	20241204	184900	9788245	2880	2880	2880	2880	0
163	20241204	184800	9788245	2880	2880	2880	2880	0
164	20241204	184700	9788245	2880	2880	2880	2880	0
165	20241204	184600	9788245	2880	2880	2880	2880	0
166	20241204	184500	9788245	2880	2880	2880	2880	0
167	20241204	184400	9788245	2880	2880	2880	2880	0
168	20241204	184300	9788245	2880	2880	2880	2880	0
169	20241204	184200	9788245	2880	2880	2880	2880	0
170	20241204	184100	9788245	2880	2880	2880	2880	0
171	20241204	184000	9788245	2880	2880	2880	2880	0
172	20241204	183900	9788245	2880	2880	2880	2880	0
173	20241204	183800	9788245	2880	2880	2880	2880	0
174	20241204	183700	9788245	2880	2880	2880	2880	0
175	20241204	183600	9788245	2880	2880	2880	2880	0
176	20241204	183500	9788245	2880	2880	2880	2880	0
177	20241204	183400	9788245	2880	2880	2880	2880	0
178	20241204	183300	9788245	2880	2880	2880	2880	0
179	20241204	183200	9788245	2880	2880	2880	2880	0
180	20241204	183100	9788245	2880	2880	2880	2880	0
181	20241204	183000	9788245	2880	2880	2880	2880	0
182	20241204	182900	9788245	2880	2880	2880	2880	1
183	20241204	182800	9788245	2880	2880	2880	2880	0
184	20241204	182700	9788245	2880	2880	2880	2880	0
185	20241204	182600	9788245	2880	2880	2880	2880	0
186	20241204	182500	9788245	2880	2880	2880	2880	0
187	20241204	182400	9788245	2880	2880	2880	2880	0
188	20241204	182300	9788245	2880	2880	2880	2880	0
189	20241204	182200	9788245	2880	2880	2880	2880	0
190	20241204	182100	9788245	2880	2880	2880	2880	0
191	20241204	182000	9788245	2880	2880	2880	2880	0
192	20241204	181900	9788245	2880	2880	2880	2880	0
193	20241204	181800	9788245	2880	2880	2880	2880	0
194	20241204	181700	9788245	2880	2880	2880	2880	0
195	20241204	181600	9788245	2880	2880	2880	2880	0
196	20241204	181500	9788245	2880	2880	2880	2880	0
197	20241204	181400	9788245	2880	2880	2880	2880	0
198	20241204	181300	9788245	2880	2880	2880	2880	0
199	20241204	181200	9788245	2880	2880	2880	2880	0
200	20241204	181100	9788245	2880	2880	2880	2880	0
201	20241204	181000	9788245	2880	2880	2880	2880	0
202	20241204	180900	9788245	2880	2880	2880	2880	0
203	20241204	180800	9788245	2880	2880	2880	2880	0
204	20241204	180700	9788245	2880	2880	2880	2880	0
205	20241204	180600	9788245	2880	2880	2880	2880	0
206	20241204	180500	9788245	2880	2880	2880	2880	0
207	20241204	180400	9788245	2880	2880	2880	2880	0
208	20241204	180300	9788245	2880	2880	2880	2880	0
209	20241204	180200	9788245	2880	2880	2880	2880	0
210	20241204	180100	9788245	2880	2880	2880	2880	0
211	20241204	180000	9788245	2880	2880	2880	2880	0
212	20241204	175900	9788245	2880	2880	2880	2880	1
213	20241204	175800	9788245	2880	2880	2880	2880	0
214	20241204	175700	9788245	2880	2880	2880	2880	0
215	20241204	175600	9788245	2880	2880	2880	2880	0
216	20241204	175500	9788245	2880	2880	2880	2880	0
217	20241204	175400	9788245	2880	2880	2880	2880	0
218	20241204	175300	9788245	2880	2880	2880	2880	0
219	20241204	175200	9788245	2880	2880	2880	2880	0
220	20241204	175100	9788245	2880	2880	2880	2880	0
221	20241204	175000	9788245	2880	2880	2880	2880	0
222	20241204	174900	9788245	2880	2880	2880	2880	0
223	20241204	174800	9788245	2880	2880	2880	2880	0
224	20241204	174700	9788245	2880	2880	2880	2880	0
225	20241204	174600	9788245	2880	2880	2880	2880	0
226	20241204	174500	9788245	2880	2880	2880	2880	0
227	20241204	174400	9788245	2880	2880	2880	2880	0
228	20241204	174300	9788245	2880	2880	2880	2880	0
229	20241204	174200	9788245	2880	2880	2880	2880	0
230	20241204	174100	9788245	2880	2880	2880	2880	0
231	20241204	174000	9788245	2880	2880	2880	2880	0
232	20241204	173900	9788245	2880	2880	2880	2880	0
233	20241204	173800	9788245	2880	2880	2880	2880	0
234	20241204	173700	9788245	2880	2880	2880	2880	0
235	20241204	173600	9788245	2880	2880	2880	2880	0
236	20241204	173500	9788245	2880	2880	2880	2880	0
237	20241204	173400	9788245	2880	2880	2880	2880	0
238	20241204	173300	9788245	2880	2880	2880	2880	0
239	20241204	173200	9788245	2880	2880	2880	2880	0
240	20241204	173100	9788245	2880	2880	2880	2880	0
241	20241204	173000	9788245	2880	2880	2880	2880	0
242	20241204	172900	9788245	2880	2880	2880	2880	1
243	20241204	172800	9788245	2880	2880	2880	2880	0
244	20241204	172700	9788245	2880	2880	2880	2880	0
245	20241204	172600	9788245	2880	2880	2880	2880	0
246	20241204	172500	9788245	2880	2880	2880	2880	0
247	20241204	172400	9788245	2880	2880	2880	2880	0
248	20241204	172300	9788245	2880	2880	2880	2880	0
249	20241204	172200	9788245	2880	2880	2880	2880	0
250	20241204	172100	9788245	2880	2880	2880	2880	0
251	20241204	172000	9788245	2880	2880	2880	2880	0
252	20241204	171900	9788245	2880	2880	2880	2880	0
253	20241204	171800	9788245	2880	2880	2880	2880	0
254	20241204	171700	9788245	2880	2880	2880	2880	0
255	20241204	171600	9788245	2880	2880	2880	2880	0
256	20241204	171500	9788245	2880	2880	2880	2880	0
257	20241204	171400	9788245	2880	2880	2880	2880	0
258	20241204	171300	9788245	2880	2880	2880	2880	0
259	20241204	171200	9788245	2880	2880	2880	2880	0
260	20241204	171100	9788245	2880	2880	2880	2880	0
261	20241204	171000	9788245	2880	2880	2880	2880	0
262	20241204	170900	9788245	2880	2880	2880	2880	0
263	20241204	170800	9788245	2880	2880	2880	2880	0
264	20241204	170700	9788245	2880	2880	2880	2880	0
265	20241204	170600	9788245	2880	2880	2880	2880	0
266	20241204	170500	9788245	2880	2880	2880	2880	0
267	20241204	170400	9788245	2880	2880	2880	2880	0
268	20241204	170300	9788245	2880	2880	2880	2880	0
269	20241204	170200	9788245	2880	2880	2880	2880	0
270	20241204	170100	9788245	2880	2880	2880	2880	0
271	20241204	170000	9788245	2880	2880	2880	2880	0
272	20241204	165900	9788245	2880	2880	2880	2880	1
273	20241204	165800	9788245	2880	2880	2880	2880	0
274	20241204	165700	9788245	2880	2880	2880	2880	0
275	20241204	165600	9788245	2880	2880	2880	2880	0
276	20241204	165500	9788245	2880	2880	2880	2880	0
277	20241204	165400	9788245	2880	2880	2880	2880	0
278	20241204	165300	9788245	2880	2880	2880	2880	0
279	20241204	165200	9788245	2880	2880	2880	2880	0
280	20241204	165100	9788245	2880	2880	2880	2880	0
281	20241204	165000	9788245	2880	2880	2880	2880	0
282	20241204	164900	9788245	2880	2880	2880	2880	0
283	20241204	164800	9788245	2880	2880	2880	2880	0
284	20241204	164700	9788245	2880	2880	2880	2880	0
285	20241204	164600	9788245	2880	2880	2880	2880	0
286	20241204	164500	9788245	2880	2880	2880	2880	0
287	20241204	164400	9788245	2880	2880	2880	2880	0
288	20241204	164300	9788245	2880	2880	2880	2880	0
289	20241204	164200	9788245	2880	2880	2880	2880	0
290	20241204	164100	9788245	2880	2880	2880	2880	0
291	20241204	164000	9788245	2880	2880	2880	2880	0
292	20241204	163900	9788245	2880	2880	2880	2880	0
293	20241204	163800	9788245	2880	2880	2880	2880	0
294	20241204	163700	9788245	2880	2880	2880	2880	0
295	20241204	163600	9788245	2880	2880	2880	2880	0
296	20241204	163500	9788245	2880	2880	2880	2880	0
297	20241204	163400	9788245	2880	2880	2880	2880	0
298	20241204	163300	9788245	2880	2880	2880	2880	0
299	20241204	163200	9788245	2880	2880	2880	2880	0
300	20241204	163100	9788245	2880	2880	2880	2880	0
301	20241204	163000	9788245	2880	2880	2880	2880	0
302	20241204	162900	9788245	2880	2880	2880	2880	1
303	20241204	162800	9788245	2880	2880	2880	2880	0
304	20241204	162700	9788245	2880	2880	2880	2880	0
305	20241204	162600	9788245	2880	2880	2880	2880	0
306	20241204	162500	9788245	2880	2880	2880	2880	0
307	20241204	162400	9788245	2880	2880	2880	2880	0
308	20241204	162300	9788245	2880	2880	2880	2880	0
309	20241204	162200	9788245	2880	2880	2880	2880	0
310	20241204	162100	9788245	2880	2880	2880	2880	0
311	20241204	162000	9788245	2880	2880	2880	2880	0
312	20241204	161900	9788245	2880	2880	2880	2880	0
313	20241204	161800	9788245	2880	2880	2880	2880	0
314	20241204	161700	9788245	2880	2880	2880	2880	0
315	20241204	161600	9788245	2880	2880	2880	2880	0
316	20241204	161500	9788245	2880	2880	2880	2880	0
317	20241204	161400	9788245	2880	2880	2880	2880	0
318	20241204	161300	9788245	2880	2880	2880	2880	0
319	20241204	161200	9788245	2880	2880	2880	2880	0
320	20241204	161100	9788245	2880	2880	2880	2880	0
321	20241204	161000	9788245	2880	2880	2880	2880	0
322	20241204	160900	9788245	2880	2880	2880	2880	0
323	20241204	160800	9788245	2880	2880	2880	2880	0
324	20241204	160700	9788245	2880	2880	2880	2880	0
325	20241204	160600	9788245	2880	2880	2880	2880	0
326	20241204	160500	9788245	2880	2880	2880	2880	0
327	20241204	160400	9788245	2880	2880	2880	2880	0
328	20241204	160300	9788245	2880	2880	2880	2880	0
329	20241204	160200	9788245	2880	2880	2880	2880	0
330	20241204	160100	9788245	2880	2880	2880	2880	0
331	20241204	160000	9788245	2880	2880	2880	2880	0
332	20241204	155900	9788245	2880	2880	2880	2880	1
333	20241204	155800	9788245	2880	2880	2880	2880	0
334	20241204	155700	9788245	2880	2880	2880	2880	0
335	20241204	155600	9788245	2880	2880	2880	2880	0
336	20241204	155500	9788245	2880	2880	2880	2880	0
337	20241204	155400	9788245	2880	2880	2880	2880	0
338	20241204	155300	9788245	2880	2880	2880	2880	0
339	20241204	155200	9788245	2880	2880	2880	2880	0
340	20241204	155100	9788245	2880	2880	2880	2880	0
341	20241204	155000	9788245	2880	2880	2880	2880	0
342	20241204	154900	9788245	2880	2880	2880	2880	0
343	20241204	154800	9788245	2880	2880	2880	2880	0
344	20241204	154700	9788245	2880	2880	2880	2880	0
345	20241204	154600	9788245	2880	2880	2880	2880	0
346	20241204	154500	9788245	2880	2880	2880	2880	0
347	20241204	154400	9788245	2880	2880	2880	2880	0
348	20241204	154300	9788245	2880	2880	2880	2880	0
349	20241204	154200	9788245	2880	2880	2880	2880	0
350	20241204	154100	9788245	2880	2880	2880	2880	0
351	20241204	154000	9788245	2880	2880	2880	2880	0
352	20241204	153900	9788245	2880	2880	2880	2880	0
353	20241204	153800	9788245	2880	2880	2880	2880	0
354	20241204	153700	9788245	2880	2880	2880	2880	0
355	20241204	153600	9788245	2880	2880	2880	2880	0
356	20241204	153500	9788245	2880	2880	2880	2880	0
357	20241204	153400	9788245	2880	2880	2880	2880	0
358	20241204	153300	9788245	2880	2880	2880	2880	0
359	20241204	153200	9788245	2880	2880	2880	2880	0
360	20241204	153100	9788245	2880	2880	2880	2880	0
361	20241204	153000	9788245	2880	2880	2880	2880	1
362	20241204	152900	9785365	2870	2870	2870	2870	0
363	20241204	152800	9785365	2870	2870	2870	2870	0
364	20241204	152700	9785365	2870	2870	2870	2870	0
365	20241204	152600	9785365	2870	2870	2870	2870	0
366	20241204	152500	9785365	2870	2870	2870	2870	0
367	20241204	152400	9785365	2870	2870	2870	2870	0
368	20241204	152300	9785365	2870	2870	2870	2870	0
369	20241204	152200	9785365	2870	2870	2870	2870	0
370	20241204	152100	9785365	2870	2870	2870	2870	0
371	20241204	152000	9785365	2870	2870	2870	2870	0
372	20241204	151900	9785365	2870	2870	2870	2870	0
373	20241204	151800	9785365	2870	2870	2870	2870	0
374	20241204	151700	9785365	2870	2870	2870	2870	0
375	20241204	151600	9785365	2870	2870	2870	2870	0
376	20241204	151500	9785365	2870	2870	2870	2870	0
377	20241204	151400	9785365	2870	2870	2870	2870	0
378	20241204	151300	9785365	2870	2870	2870	2870	0
379	20241204	151200	9785365	2870	2870	2870	2870	0
380	20241204	151100	9785365	2870	2870	2870	2870	0
381	20241204	151000	9785365	2870	2870	2870	2870	0
382	20241204	150900	9785365	2870	2870	2870	2870	2
383	20241204	150800	9779625	2870	2870	2870	2870	0
384	20241204	150700	9779625	2870	2870	2870	2870	0
385	20241204	150600	9779625	2870	2870	2870	2870	0
386	20241204	150500	9779625	2870	2870	2870	2870	0
387	20241204	150400	9779625	2870	2870	2870	2870	0
388	20241204	150300	9779625	2870	2870	2870	2870	0
389	20241204	150200	9779625	2870	2870	2870	2870	0
390	20241204	150100	9779625	2870	2870	2870	2870	0
391	20241204	150000	9779625	2870	2870	2870	2870	0
392	20241204	145900	9779625	2870	2870	2870	2870	0
393	20241204	145800	9779625	2870	2870	2870	2870	0
394	20241204	145700	9779625	2870	2870	2870	2870	0
395	20241204	145600	9779625	2870	2870	2870	2870	0
396	20241204	145500	9779625	2870	2870	2870	2870	0
397	20241204	145400	9779625	2870	2870	2870	2870	0
398	20241204	145300	9779625	2870	2870	2870	2870	0
399	20241204	145200	9779625	2870	2870	2870	2870	0
400	20241204	145100	9779625	2870	2870	2870	2870	0
401	20241204	145000	9779625	2870	2870	2870	2870	0
402	20241204	144900	9779625	2870	2870	2870	2870	0
403	20241204	144800	9779625	2870	2870	2870	2870	0
404	20241204	144700	9779625	2870	2870	2870	2870	0
405	20241204	144600	9779625	2870	2870	2870	2870	0
406	20241204	144500	9779625	2870	2870	2870	2870	19
407	20241204	144400	9725095	2870	2870	2870	2870	0
408	20241204	144300	9725095	2870	2870	2870	2870	0
409	20241204	144200	9725095	2870	2870	2870	2870	0
410	20241204	144100	9725095	2870	2870	2870	2870	0
411	20241204	144000	9725095	2870	2870	2870	2870	0
412	20241204	143900	9725095	2870	2870	2870	2870	0
413	20241204	143800	9725095	2870	2870	2870	2870	0
414	20241204	143700	9725095	2870	2870	2870	2870	0
415	20241204	143600	9725095	2870	2870	2870	2870	0
416	20241204	143500	9725095	2870	2870	2870	2870	0
417	20241204	143400	9725095	2870	2870	2870	2870	0
418	20241204	143300	9725095	2870	2870	2870	2870	0
419	20241204	143200	9725095	2870	2870	2870	2870	0
420	20241204	143100	9725095	2870	2870	2870	2870	0
421	20241204	143000	9725095	2870	2870	2870	2870	0
422	20241204	142900	9725095	2870	2870	2870	2870	0
423	20241204	142800	9725095	2870	2870	2870	2870	0
424	20241204	142700	9725095	2870	2870	2870	2870	0
425	20241204	142600	9725095	2870	2870	2870	2870	0
426	20241204	142500	9725095	2870	2870	2870	2870	0
427	20241204	142400	9725095	2870	2870	2870	2870	0
428	20241204	142300	9725095	2870	2870	2870	2870	0
429	20241204	142200	9725095	2870	2870	2870	2870	0
430	20241204	142100	9725095	2870	2870	2870	2870	0
431	20241204	142000	9725095	2870	2870	2870	2870	0
432	20241204	141900	9725095	2870	2870	2870	2870	0
433	20241204	141800	9725095	2870	2870	2870	2870	0
434	20241204	141700	9725095	2870	2870	2870	2870	0
435	20241204	141600	9725095	2870	2870	2870	2870	0
436	20241204	141500	9725095	2870	2870	2870	2870	0
437	20241204	141400	9725095	2870	2870	2870	2870	0
438	20241204	141300	9725095	2870	2870	2870	2870	0
439	20241204	141200	9725095	2870	2870	2870	2870	0
440	20241204	141100	9725095	2870	2870	2870	2870	0
441	20241204	141000	9725095	2870	2870	2870	2870	0
442	20241204	140900	9725095	2870	2870	2870	2870	0
443	20241204	140800	9725095	2870	2870	2870	2870	0
444	20241204	140700	9725095	2870	2870	2870	2870	0
445	20241204	140600	9725095	2870	2870	2870	2870	0
446	20241204	140500	9725095	2870	2870	2870	2870	0
447	20241204	140400	9725095	2870	2870	2870	2870	1
448	20241204	140300	9722225	2830	2830	2830	2830	0
449	20241204	140200	9722225	2830	2830	2830	2830	0
450	20241204	140100	9722225	2830	2830	2830	2830	0
451	20241204	140000	9722225	2830	2830	2830	2830	0
452	20241204	135900	9722225	2830	2830	2830	2830	0
453	20241204	135800	9722225	2830	2830	2830	2830	0
454	20241204	135700	9722225	2830	2830	2830	2830	0
455	20241204	135600	9722225	2830	2830	2830	2830	0
456	20241204	135500	9722225	2830	2830	2830	2830	0
457	20241204	135400	9722225	2830	2830	2830	2830	0
458	20241204	135300	9722225	2830	2830	2830	2830	0
459	20241204	135200	9722225	2830	2830	2830	2830	0
460	20241204	135100	9722225	2830	2830	2830	2830	0
461	20241204	135000	9722225	2830	2830	2830	2830	205
462	20241204	134900	9142075	2830	2830	2830	2830	0
463	20241204	134800	9142075	2830	2830	2830	2830	0
464	20241204	134700	9142075	2830	2830	2830	2830	0
465	20241204	134600	9142075	2830	2830	2830	2830	0
466	20241204	134500	9142075	2830	2830	2830	2830	0
467	20241204	134400	9142075	2830	2830	2830	2830	0
468	20241204	134300	9142075	2830	2830	2830	2830	0
469	20241204	134200	9142075	2830	2830	2830	2830	0
470	20241204	134100	9142075	2830	2830	2830	2830	0
471	20241204	134000	9142075	2830	2830	2830	2830	0
472	20241204	133900	9142075	2830	2830	2830	2830	0
473	20241204	133800	9142075	2830	2830	2830	2830	0
474	20241204	133700	9142075	2830	2830	2830	2830	0
475	20241204	133600	9142075	2830	2830	2830	2830	0
476	20241204	133500	9142075	2830	2830	2830	2830	0
477	20241204	133400	9142075	2830	2830	2830	2830	0
478	20241204	133300	9142075	2830	2830	2830	2830	0
479	20241204	133200	9142075	2830	2830	2830	2830	0
480	20241204	133100	9142075	2830	2830	2830	2830	0
481	20241204	133000	9142075	2830	2830	2830	2830	0
482	20241204	132900	9142075	2830	2830	2830	2830	0
483	20241204	132800	9142075	2830	2830	2830	2830	0
484	20241204	132700	9142075	2830	2830	2830	2830	0
485	20241204	132600	9142075	2830	2830	2830	2830	0
486	20241204	132500	9142075	2830	2830	2830	2830	0
487	20241204	132400	9142075	2830	2830	2830	2830	0
488	20241204	132300	9142075	2830	2830	2830	2830	0
489	20241204	132200	9142075	2830	2830	2830	2830	0
490	20241204	132100	9142075	2830	2830	2830	2830	0
491	20241204	132000	9142075	2830	2830	2830	2830	0
492	20241204	131900	9142075	2830	2830	2830	2830	0
493	20241204	131800	9142075	2830	2830	2830	2830	0
494	20241204	131700	9142075	2830	2830	2830	2830	0
495	20241204	131600	9142075	2830	2830	2830	2830	0
496	20241204	131500	9142075	2830	2830	2830	2830	0
497	20241204	131400	9142075	2830	2830	2830	2830	0
498	20241204	131300	9142075	2830	2830	2830	2830	0
499	20241204	131200	9142075	2830	2830	2830	2830	0
500	20241204	131100	9142075	2830	2830	2830	2830	0
501	20241204	131000	9142075	2830	2830	2830	2830	0
502	20241204	130900	9142075	2830	2830	2830	2830	0
503	20241204	130800	9142075	2830	2830	2830	2830	0
504	20241204	130700	9142075	2830	2830	2830	2830	0
505	20241204	130600	9142075	2830	2830	2830	2830	0
506	20241204	130500	9142075	2830	2830	2830	2830	0
507	20241204	130400	9142075	2830	2840	2840	2830	359
508	20241204	130300	8126080	2850	2850	2850	2850	0
509	20241204	130200	8126080	2850	2850	2850	2850	0
510	20241204	130100	8126080	2850	2850	2850	2850	0
511	20241204	130000	8126080	2850	2850	2850	2850	0
512	20241204	125900	8126080	2850	2850	2850	2850	0
513	20241204	125800	8126080	2850	2850	2850	2850	0
514	20241204	125700	8126080	2850	2850	2850	2850	0
515	20241204	125600	8126080	2850	2850	2850	2850	0
516	20241204	125500	8126080	2850	2850	2850	2850	0
517	20241204	125400	8126080	2850	2850	2850	2850	0
518	20241204	125300	8126080	2850	2850	2850	2850	0
519	20241204	125200	8126080	2850	2850	2850	2850	0
520	20241204	125100	8126080	2850	2850	2850	2850	0
521	20241204	125000	8126080	2850	2850	2850	2850	0
522	20241204	124900	8126080	2850	2850	2850	2850	0
523	20241204	124800	8126080	2850	2850	2850	2850	0
524	20241204	124700	8126080	2850	2850	2850	2850	0
525	20241204	124600	8126080	2850	2850	2850	2850	0
526	20241204	124500	8126080	2850	2850	2850	2850	0
527	20241204	124400	8126080	2850	2850	2850	2850	0
528	20241204	124300	8126080	2850	2850	2850	2850	0
529	20241204	124200	8126080	2850	2850	2850	2850	0
530	20241204	124100	8126080	2850	2850	2850	2850	0
531	20241204	124000	8126080	2850	2850	2850	2850	0
532	20241204	123900	8126080	2850	2850	2850	2850	0
533	20241204	123800	8126080	2850	2850	2850	2850	0
534	20241204	123700	8126080	2850	2850	2850	2850	0
535	20241204	123600	8126080	2850	2850	2850	2850	0
536	20241204	123500	8126080	2850	2850	2850	2850	0
537	20241204	123400	8126080	2850	2850	2850	2850	0
538	20241204	123300	8126080	2850	2850	2850	2850	0
539	20241204	123200	8126080	2850	2850	2850	2850	0
540	20241204	123100	8126080	2850	2850	2850	2850	0
541	20241204	123000	8126080	2850	2850	2850	2850	0
542	20241204	122900	8126080	2850	2850	2850	2850	0
543	20241204	122800	8126080	2850	2850	2850	2850	0
544	20241204	122700	8126080	2850	2850	2850	2850	0
545	20241204	122600	8126080	2850	2850	2850	2850	0
546	20241204	122500	8126080	2850	2850	2850	2850	0
547	20241204	122400	8126080	2850	2850	2850	2850	0
548	20241204	122300	8126080	2850	2850	2850	2850	0
549	20241204	122200	8126080	2850	2850	2850	2850	0
550	20241204	122100	8126080	2850	2850	2850	2850	0
551	20241204	122000	8126080	2850	2850	2850	2850	0
552	20241204	121900	8126080	2850	2850	2850	2850	0
553	20241204	121800	8126080	2850	2845	2850	2845	2
554	20241204	121700	8120385	2845	2845	2845	2845	0
555	20241204	121600	8120385	2845	2845	2845	2845	0
556	20241204	121500	8120385	2845	2845	2845	2845	0
557	20241204	121400	8120385	2845	2845	2845	2845	0
558	20241204	121300	8120385	2845	2845	2845	2845	0
559	20241204	121200	8120385	2845	2845	2845	2845	0
560	20241204	121100	8120385	2845	2845	2845	2845	0
561	20241204	121000	8120385	2845	2845	2845	2845	0
562	20241204	120900	8120385	2845	2845	2845	2845	0
563	20241204	120800	8120385	2845	2845	2845	2845	0
564	20241204	120700	8120385	2845	2845	2845	2845	1
565	20241204	120600	8117540	2845	2845	2845	2845	0
566	20241204	120500	8117540	2845	2845	2845	2845	0
567	20241204	120400	8117540	2845	2845	2845	2845	0
568	20241204	120300	8117540	2845	2845	2845	2845	0
569	20241204	120200	8117540	2845	2845	2845	2845	0
570	20241204	120100	8117540	2845	2845	2845	2845	0
571	20241204	120000	8117540	2845	2845	2845	2845	0
572	20241204	115900	8117540	2845	2845	2845	2845	0
573	20241204	115800	8117540	2845	2845	2845	2845	0
574	20241204	115700	8117540	2845	2845	2845	2845	0
575	20241204	115600	8117540	2845	2845	2845	2845	0
576	20241204	115500	8117540	2845	2845	2845	2845	1
577	20241204	115400	8114695	2850	2850	2850	2850	0
578	20241204	115300	8114695	2850	2850	2850	2850	0
579	20241204	115200	8114695	2850	2850	2850	2850	0
580	20241204	115100	8114695	2850	2850	2850	2850	0
581	20241204	115000	8114695	2850	2850	2850	2850	0
582	20241204	114900	8114695	2850	2850	2850	2850	0
583	20241204	114800	8114695	2850	2850	2850	2850	0
584	20241204	114700	8114695	2850	2850	2850	2850	0
585	20241204	114600	8114695	2850	2850	2850	2850	0
586	20241204	114500	8114695	2850	2850	2850	2850	0
587	20241204	114400	8114695	2850	2850	2850	2850	0
588	20241204	114300	8114695	2850	2850	2850	2850	0
589	20241204	114200	8114695	2850	2850	2850	2850	0
590	20241204	114100	8114695	2850	2850	2850	2850	0
591	20241204	114000	8114695	2850	2850	2850	2850	0
592	20241204	113900	8114695	2850	2850	2850	2850	0
593	20241204	113800	8114695	2850	2850	2850	2850	0
594	20241204	113700	8114695	2850	2850	2850	2850	0
595	20241204	113600	8114695	2850	2850	2850	2850	0
596	20241204	113500	8114695	2850	2850	2850	2850	0
597	20241204	113400	8114695	2850	2850	2850	2850	0
598	20241204	113300	8114695	2850	2850	2850	2850	0
599	20241204	113200	8114695	2850	2850	2850	2850	0
600	20241204	113100	8114695	2850	2850	2850	2850	0
601	20241204	113000	8114695	2850	2850	2850	2850	0
602	20241204	112900	8114695	2850	2850	2850	2850	0
603	20241204	112800	8114695	2850	2850	2850	2850	0
604	20241204	112700	8114695	2850	2850	2850	2850	0
605	20241204	112600	8114695	2850	2850	2850	2850	0
606	20241204	112500	8114695	2850	2850	2850	2850	0
607	20241204	112400	8114695	2850	2850	2850	2850	0
608	20241204	112300	8114695	2850	2850	2850	2850	0
609	20241204	112200	8114695	2850	2850	2850	2850	0
610	20241204	112100	8114695	2850	2850	2850	2850	0
611	20241204	112000	8114695	2850	2850	2850	2850	0
612	20241204	111900	8114695	2850	2850	2850	2850	0
613	20241204	111800	8114695	2850	2850	2850	2850	0
614	20241204	111700	8114695	2850	2850	2850	2850	0
615	20241204	111600	8114695	2850	2850	2850	2850	0
616	20241204	111500	8114695	2850	2850	2850	2850	0
617	20241204	111400	8114695	2850	2850	2850	2850	0
618	20241204	111300	8114695	2850	2850	2850	2850	0
619	20241204	111200	8114695	2850	2850	2850	2850	0
620	20241204	111100	8114695	2850	2850	2850	2850	0
621	20241204	111000	8114695	2850	2850	2850	2850	0
622	20241204	110900	8114695	2850	2850	2850	2850	0
623	20241204	110800	8114695	2850	2850	2850	2850	0
624	20241204	110700	8114695	2850	2850	2850	2850	2
625	20241204	110600	8108995	2855	2855	2855	2855	0
626	20241204	110500	8108995	2855	2855	2855	2855	0
627	20241204	110400	8108995	2855	2855	2855	2855	0
628	20241204	110300	8108995	2855	2855	2855	2855	0
629	20241204	110200	8108995	2855	2855	2855	2855	0
630	20241204	110100	8108995	2855	2855	2855	2855	0
631	20241204	110000	8108995	2855	2855	2855	2855	0
632	20241204	105900	8108995	2855	2855	2855	2855	15
633	20241204	105800	8066170	2855	2855	2855	2855	0
634	20241204	105700	8066170	2855	2855	2855	2855	0
635	20241204	105600	8066170	2855	2855	2855	2855	0
636	20241204	105500	8066170	2855	2855	2855	2855	0
637	20241204	105400	8066170	2855	2855	2855	2855	0
638	20241204	105300	8066170	2855	2855	2855	2855	0
639	20241204	105200	8066170	2855	2855	2855	2855	0
640	20241204	105100	8066170	2855	2855	2855	2855	1
641	20241204	105000	8063315	2855	2855	2855	2855	5
642	20241204	104900	8049040	2855	2855	2855	2855	3
643	20241204	104800	8040475	2855	2855	2855	2855	0
644	20241204	104700	8040475	2855	2855	2855	2855	0
645	20241204	104600	8040475	2855	2855	2855	2855	0
646	20241204	104500	8040475	2855	2855	2855	2855	0
647	20241204	104400	8040475	2855	2855	2855	2855	0
648	20241204	104300	8040475	2855	2855	2855	2855	0
649	20241204	104200	8040475	2855	2855	2855	2855	0
650	20241204	104100	8040475	2855	2855	2855	2855	0
651	20241204	104000	8040475	2855	2855	2855	2855	0
652	20241204	103900	8040475	2855	2855	2855	2855	0
653	20241204	103800	8040475	2855	2855	2855	2855	0
654	20241204	103700	8040475	2855	2855	2855	2855	0
655	20241204	103600	8040475	2855	2855	2855	2855	0
656	20241204	103500	8040475	2855	2855	2855	2855	0
657	20241204	103400	8040475	2855	2855	2855	2855	0
658	20241204	103300	8040475	2855	2855	2855	2855	0
659	20241204	103200	8040475	2855	2855	2855	2855	0
660	20241204	103100	8040475	2855	2855	2855	2855	1
661	20241204	103000	8037620	2855	2855	2855	2855	0
662	20241204	102900	8037620	2855	2855	2855	2855	0
663	20241204	102800	8037620	2855	2855	2855	2855	0
664	20241204	102700	8037620	2855	2855	2855	2855	0
665	20241204	102600	8037620	2855	2855	2855	2855	0
666	20241204	102500	8037620	2855	2855	2855	2855	0
667	20241204	102400	8037620	2855	2855	2855	2855	0
668	20241204	102300	8037620	2855	2855	2855	2855	0
669	20241204	102200	8037620	2855	2855	2855	2855	0
670	20241204	102100	8037620	2855	2855	2855	2855	0
671	20241204	102000	8037620	2855	2855	2855	2855	0
672	20241204	101900	8037620	2855	2855	2855	2855	0
673	20241204	101800	8037620	2855	2855	2855	2855	0
674	20241204	101700	8037620	2855	2855	2855	2855	0
675	20241204	101600	8037620	2855	2855	2855	2855	34
676	20241204	101500	7940550	2860	2860	2860	2860	0
677	20241204	101400	7940550	2860	2860	2860	2860	0
678	20241204	101300	7940550	2860	2860	2860	2860	69
679	20241204	101200	7743210	2860	2860	2860	2860	0
680	20241204	101100	7743210	2860	2860	2860	2860	1
681	20241204	101000	7740350	2860	2860	2860	2860	0
682	20241204	100900	7740350	2860	2860	2860	2860	0
683	20241204	100800	7740350	2860	2860	2860	2860	9
684	20241204	100700	7714610	2865	2865	2865	2865	0
685	20241204	100600	7714610	2865	2865	2865	2865	0
686	20241204	100500	7714610	2865	2865	2865	2865	0
687	20241204	100400	7714610	2865	2865	2865	2865	0
688	20241204	100300	7714610	2865	2865	2865	2865	0
689	20241204	100200	7714610	2865	2865	2865	2865	0
690	20241204	100100	7714610	2865	2865	2865	2865	0
691	20241204	100000	7714610	2865	2860	2875	2860	888
692	20241204	095900	5166565	2835	2835	2835	2835	0
693	20241204	095800	5166565	2835	2835	2835	2835	0
694	20241204	095700	5166565	2835	2835	2835	2835	7
695	20241204	095600	5146720	2805	2805	2805	2805	0
696	20241204	095500	5146720	2805	2805	2805	2805	0
697	20241204	095400	5146720	2805	2805	2805	2805	0
698	20241204	095300	5146720	2805	2805	2805	2805	0
699	20241204	095200	5146720	2805	2805	2805	2805	0
700	20241204	095100	5146720	2805	2805	2805	2805	0
701	20241204	095000	5146720	2805	2805	2805	2805	0
702	20241204	094900	5146720	2805	2805	2805	2805	0
703	20241204	094800	5146720	2805	2805	2805	2805	0
704	20241204	094700	5146720	2805	2805	2805	2805	0
705	20241204	094600	5146720	2805	2805	2805	2805	0
706	20241204	094500	5146720	2805	2805	2805	2805	0
707	20241204	094400	5146720	2805	2805	2805	2805	0
708	20241204	094300	5146720	2805	2805	2805	2805	0
709	20241204	094200	5146720	2805	2805	2805	2805	0
710	20241204	094100	5146720	2805	2805	2805	2805	0
711	20241204	094000	5146720	2805	2805	2805	2805	30
712	20241204	093900	5062570	2865	2865	2865	2865	0
713	20241204	093800	5062570	2865	2865	2865	2865	0
714	20241204	093700	5062570	2865	2865	2865	2865	0
715	20241204	093600	5062570	2865	2865	2865	2865	0
716	20241204	093500	5062570	2865	2865	2865	2865	0
717	20241204	093400	5062570	2865	2865	2865	2865	0
718	20241204	093300	5062570	2865	2865	2865	2865	1
719	20241204	093200	5059705	2805	2805	2805	2805	88
720	20241204	093100	4812865	2875	2875	2875	2875	0
721	20241204	093000	4812865	2875	2875	2875	2875	0
722	20241204	092900	4812865	2875	2875	2875	2875	0
723	20241204	092800	4812865	2875	2875	2875	2875	0
724	20241204	092700	4812865	2875	2875	2875	2875	0
725	20241204	092600	4812865	2875	2875	2875	2875	0
726	20241204	092500	4812865	2875	2875	2875	2875	0
727	20241204	092400	4812865	2875	2875	2875	2875	0
728	20241204	092300	4812865	2875	2875	2875	2875	0
729	20241204	092200	4812865	2875	2875	2875	2875	0
730	20241204	092100	4812865	2875	2875	2875	2875	0
731	20241204	092000	4812865	2875	2875	2875	2875	0
732	20241204	091900	4812865	2875	2875	2875	2875	0
733	20241204	091800	4812865	2875	2875	2875	2875	23
734	20241204	091700	4746740	2880	2880	2880	2880	0
735	20241204	091600	4746740	2880	2880	2880	2880	0
736	20241204	091500	4746740	2880	2880	2880	2880	0
737	20241204	091400	4746740	2880	2880	2880	2880	0
738	20241204	091300	4746740	2880	2855	2880	2855	7
739	20241204	091200	4726700	2805	2805	2805	2805	0
740	20241204	091100	4726700	2805	2805	2805	2805	0
741	20241204	091000	4726700	2805	2805	2805	2805	0
742	20241204	090900	4726700	2805	2805	2805	2805	4
743	20241204	090800	4715480	2800	2800	2800	2800	0
744	20241204	090700	4715480	2800	2800	2800	2800	580
745	20241204	090600	3091480	2800	2800	2800	2800	7
746	20241204	090500	3071880	2800	2800	2800	2800	150
747	20241204	090400	2651880	2800	2800	2800	2800	0
748	20241204	090300	2651880	2800	2800	2800	2800	18
749	20241204	090200	2601480	2800	2800	2800	2800	0
750	20241204	090100	2601480	2800	2800	2800	2800	4
751	20241204	090000	2590280	2720	2800	2800	2720	928