KissMeData/072470/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195100	25785790	2435	2435	2435	2435	1186
3	20241216	195000	25785790	2435	2435	2435	2435	0
4	20241216	194900	25785790	2435	2435	2435	2435	0
5	20241216	194800	25785790	2435	2435	2435	2435	0
6	20241216	194700	25785790	2435	2435	2435	2435	0
7	20241216	194600	25785790	2435	2435	2435	2435	0
8	20241216	194500	25785790	2435	2435	2435	2435	0
9	20241216	194400	25785790	2435	2435	2435	2435	0
10	20241216	194300	25785790	2435	2435	2435	2435	0
11	20241216	194200	25785790	2435	2435	2435	2435	0
12	20241216	194100	25785790	2435	2435	2435	2435	0
13	20241216	194000	25785790	2435	2435	2435	2435	0
14	20241216	193900	25785790	2435	2435	2435	2435	0
15	20241216	193800	25785790	2435	2435	2435	2435	0
16	20241216	193700	25785790	2435	2435	2435	2435	0
17	20241216	193600	25785790	2435	2435	2435	2435	0
18	20241216	193500	25785790	2435	2435	2435	2435	0
19	20241216	193400	25785790	2435	2435	2435	2435	0
20	20241216	193300	25785790	2435	2435	2435	2435	0
21	20241216	193200	25785790	2435	2435	2435	2435	0
22	20241216	193100	25785790	2435	2435	2435	2435	0
23	20241216	193000	25785790	2435	2435	2435	2435	0
24	20241216	192900	25785790	2435	2435	2435	2435	0
25	20241216	192800	25785790	2435	2435	2435	2435	0
26	20241216	192700	25785790	2435	2435	2435	2435	0
27	20241216	192600	25785790	2435	2435	2435	2435	0
28	20241216	192500	25785790	2435	2435	2435	2435	0
29	20241216	192400	25785790	2435	2435	2435	2435	0
30	20241216	192300	25785790	2435	2435	2435	2435	0
31	20241216	192200	25785790	2435	2435	2435	2435	0
32	20241216	192100	25785790	2435	2435	2435	2435	1186
33	20241216	192000	25785790	2435	2435	2435	2435	0
34	20241216	191900	25785790	2435	2435	2435	2435	0
35	20241216	191800	25785790	2435	2435	2435	2435	0
36	20241216	191700	25785790	2435	2435	2435	2435	0
37	20241216	191600	25785790	2435	2435	2435	2435	0
38	20241216	191500	25785790	2435	2435	2435	2435	0
39	20241216	191400	25785790	2435	2435	2435	2435	0
40	20241216	191300	25785790	2435	2435	2435	2435	0
41	20241216	191200	25785790	2435	2435	2435	2435	0
42	20241216	191100	25785790	2435	2435	2435	2435	0
43	20241216	191000	25785790	2435	2435	2435	2435	0
44	20241216	190900	25785790	2435	2435	2435	2435	0
45	20241216	190800	25785790	2435	2435	2435	2435	0
46	20241216	190700	25785790	2435	2435	2435	2435	0
47	20241216	190600	25785790	2435	2435	2435	2435	0
48	20241216	190500	25785790	2435	2435	2435	2435	0
49	20241216	190400	25785790	2435	2435	2435	2435	0
50	20241216	190300	25785790	2435	2435	2435	2435	0
51	20241216	190200	25785790	2435	2435	2435	2435	0
52	20241216	190100	25785790	2435	2435	2435	2435	0
53	20241216	190000	25785790	2435	2435	2435	2435	0
54	20241216	185900	25785790	2435	2435	2435	2435	0
55	20241216	185800	25785790	2435	2435	2435	2435	0
56	20241216	185700	25785790	2435	2435	2435	2435	0
57	20241216	185600	25785790	2435	2435	2435	2435	0
58	20241216	185500	25785790	2435	2435	2435	2435	0
59	20241216	185400	25785790	2435	2435	2435	2435	0
60	20241216	185300	25785790	2435	2435	2435	2435	0
61	20241216	185200	25785790	2435	2435	2435	2435	0
62	20241216	185100	25785790	2435	2435	2435	2435	1186
63	20241216	185000	25785790	2435	2435	2435	2435	0
64	20241216	184900	25785790	2435	2435	2435	2435	0
65	20241216	184800	25785790	2435	2435	2435	2435	0
66	20241216	184700	25785790	2435	2435	2435	2435	0
67	20241216	184600	25785790	2435	2435	2435	2435	0
68	20241216	184500	25785790	2435	2435	2435	2435	0
69	20241216	184400	25785790	2435	2435	2435	2435	0
70	20241216	184300	25785790	2435	2435	2435	2435	0
71	20241216	184200	25785790	2435	2435	2435	2435	0
72	20241216	184100	25785790	2435	2435	2435	2435	0
73	20241216	184000	25785790	2435	2435	2435	2435	0
74	20241216	183900	25785790	2435	2435	2435	2435	0
75	20241216	183800	25785790	2435	2435	2435	2435	0
76	20241216	183700	25785790	2435	2435	2435	2435	0
77	20241216	183600	25785790	2435	2435	2435	2435	0
78	20241216	183500	25785790	2435	2435	2435	2435	0
79	20241216	183400	25785790	2435	2435	2435	2435	0
80	20241216	183300	25785790	2435	2435	2435	2435	0
81	20241216	183200	25785790	2435	2435	2435	2435	0
82	20241216	183100	25785790	2435	2435	2435	2435	0
83	20241216	183000	25785790	2435	2435	2435	2435	0
84	20241216	182900	25785790	2435	2435	2435	2435	0
85	20241216	182800	25785790	2435	2435	2435	2435	0
86	20241216	182700	25785790	2435	2435	2435	2435	0
87	20241216	182600	25785790	2435	2435	2435	2435	0
88	20241216	182500	25785790	2435	2435	2435	2435	0
89	20241216	182400	25785790	2435	2435	2435	2435	0
90	20241216	182300	25785790	2435	2435	2435	2435	0
91	20241216	182200	25785790	2435	2435	2435	2435	0
92	20241216	182100	25785790	2435	2435	2435	2435	1186
93	20241216	182000	25785790	2435	2435	2435	2435	0
94	20241216	181900	25785790	2435	2435	2435	2435	0
95	20241216	181800	25785790	2435	2435	2435	2435	0
96	20241216	181700	25785790	2435	2435	2435	2435	0
97	20241216	181600	25785790	2435	2435	2435	2435	0
98	20241216	181500	25785790	2435	2435	2435	2435	0
99	20241216	181400	25785790	2435	2435	2435	2435	0
100	20241216	181300	25785790	2435	2435	2435	2435	0
101	20241216	181200	25785790	2435	2435	2435	2435	0
102	20241216	181100	25785790	2435	2435	2435	2435	0
103	20241216	181000	25785790	2435	2435	2435	2435	0
104	20241216	180900	25785790	2435	2435	2435	2435	0
105	20241216	180800	25785790	2435	2435	2435	2435	0
106	20241216	180700	25785790	2435	2435	2435	2435	0
107	20241216	180600	25785790	2435	2435	2435	2435	0
108	20241216	180500	25785790	2435	2435	2435	2435	0
109	20241216	180400	25785790	2435	2435	2435	2435	0
110	20241216	180300	25785790	2435	2435	2435	2435	0
111	20241216	180200	25785790	2435	2435	2435	2435	0
112	20241216	180100	25785790	2435	2435	2435	2435	0
113	20241216	180000	25785790	2435	2435	2435	2435	0
114	20241216	175900	25785790	2435	2435	2435	2435	0
115	20241216	175800	25785790	2435	2435	2435	2435	0
116	20241216	175700	25785790	2435	2435	2435	2435	0
117	20241216	175600	25785790	2435	2435	2435	2435	0
118	20241216	175500	25785790	2435	2435	2435	2435	0
119	20241216	175400	25785790	2435	2435	2435	2435	0
120	20241216	175300	25785790	2435	2435	2435	2435	0
121	20241216	175200	25785790	2435	2435	2435	2435	0
122	20241216	175100	25785790	2435	2435	2435	2435	1186
123	20241216	175000	25785790	2435	2435	2435	2435	0
124	20241216	174900	25785790	2435	2435	2435	2435	0
125	20241216	174800	25785790	2435	2435	2435	2435	0
126	20241216	174700	25785790	2435	2435	2435	2435	0
127	20241216	174600	25785790	2435	2435	2435	2435	0
128	20241216	174500	25785790	2435	2435	2435	2435	0
129	20241216	174400	25785790	2435	2435	2435	2435	0
130	20241216	174300	25785790	2435	2435	2435	2435	0
131	20241216	174200	25785790	2435	2435	2435	2435	0
132	20241216	174100	25785790	2435	2435	2435	2435	0
133	20241216	174000	25785790	2435	2435	2435	2435	0
134	20241216	173900	25785790	2435	2435	2435	2435	0
135	20241216	173800	25785790	2435	2435	2435	2435	0
136	20241216	173700	25785790	2435	2435	2435	2435	0
137	20241216	173600	25785790	2435	2435	2435	2435	0
138	20241216	173500	25785790	2435	2435	2435	2435	0
139	20241216	173400	25785790	2435	2435	2435	2435	0
140	20241216	173300	25785790	2435	2435	2435	2435	0
141	20241216	173200	25785790	2435	2435	2435	2435	0
142	20241216	173100	25785790	2435	2435	2435	2435	0
143	20241216	173000	25785790	2435	2435	2435	2435	0
144	20241216	172900	25785790	2435	2435	2435	2435	0
145	20241216	172800	25785790	2435	2435	2435	2435	0
146	20241216	172700	25785790	2435	2435	2435	2435	0
147	20241216	172600	25785790	2435	2435	2435	2435	0
148	20241216	172500	25785790	2435	2435	2435	2435	0
149	20241216	172400	25785790	2435	2435	2435	2435	0
150	20241216	172300	25785790	2435	2435	2435	2435	0
151	20241216	172200	25785790	2435	2435	2435	2435	0
152	20241216	172100	25785790	2435	2435	2435	2435	1186
153	20241216	172000	25785790	2435	2435	2435	2435	0
154	20241216	171900	25785790	2435	2435	2435	2435	0
155	20241216	171800	25785790	2435	2435	2435	2435	0
156	20241216	171700	25785790	2435	2435	2435	2435	0
157	20241216	171600	25785790	2435	2435	2435	2435	0
158	20241216	171500	25785790	2435	2435	2435	2435	0
159	20241216	171400	25785790	2435	2435	2435	2435	0
160	20241216	171300	25785790	2435	2435	2435	2435	0
161	20241216	171200	25785790	2435	2435	2435	2435	0
162	20241216	171100	25785790	2435	2435	2435	2435	0
163	20241216	171000	25785790	2435	2435	2435	2435	0
164	20241216	170900	25785790	2435	2435	2435	2435	0
165	20241216	170800	25785790	2435	2435	2435	2435	0
166	20241216	170700	25785790	2435	2435	2435	2435	0
167	20241216	170600	25785790	2435	2435	2435	2435	0
168	20241216	170500	25785790	2435	2435	2435	2435	0
169	20241216	170400	25785790	2435	2435	2435	2435	0
170	20241216	170300	25785790	2435	2435	2435	2435	0
171	20241216	170200	25785790	2435	2435	2435	2435	0
172	20241216	170100	25785790	2435	2435	2435	2435	0
173	20241216	170000	25785790	2435	2435	2435	2435	0
174	20241216	165900	25785790	2435	2435	2435	2435	0
175	20241216	165800	25785790	2435	2435	2435	2435	0
176	20241216	165700	25785790	2435	2435	2435	2435	0
177	20241216	165600	25785790	2435	2435	2435	2435	0
178	20241216	165500	25785790	2435	2435	2435	2435	0
179	20241216	165400	25785790	2435	2435	2435	2435	0
180	20241216	165300	25785790	2435	2435	2435	2435	0
181	20241216	165200	25785790	2435	2435	2435	2435	0
182	20241216	165100	25785790	2435	2435	2435	2435	1186
183	20241216	165000	25785790	2435	2435	2435	2435	0
184	20241216	164900	25785790	2435	2435	2435	2435	0
185	20241216	164800	25785790	2435	2435	2435	2435	0
186	20241216	164700	25785790	2435	2435	2435	2435	0
187	20241216	164600	25785790	2435	2435	2435	2435	0
188	20241216	164500	25785790	2435	2435	2435	2435	0
189	20241216	164400	25785790	2435	2435	2435	2435	0
190	20241216	164300	25785790	2435	2435	2435	2435	0
191	20241216	164200	25785790	2435	2435	2435	2435	0
192	20241216	164100	25785790	2435	2435	2435	2435	0
193	20241216	164000	25785790	2435	2435	2435	2435	0
194	20241216	163900	25785790	2435	2435	2435	2435	0
195	20241216	163800	25785790	2435	2435	2435	2435	0
196	20241216	163700	25785790	2435	2435	2435	2435	0
197	20241216	163600	25785790	2435	2435	2435	2435	0
198	20241216	163500	25785790	2435	2435	2435	2435	0
199	20241216	163400	25785790	2435	2435	2435	2435	0
200	20241216	163300	25785790	2435	2435	2435	2435	0
201	20241216	163200	25785790	2435	2435	2435	2435	0
202	20241216	163100	25785790	2435	2435	2435	2435	0
203	20241216	163000	25785790	2435	2435	2435	2435	0
204	20241216	162900	25785790	2435	2435	2435	2435	0
205	20241216	162800	25785790	2435	2435	2435	2435	0
206	20241216	162700	25785790	2435	2435	2435	2435	0
207	20241216	162600	25785790	2435	2435	2435	2435	0
208	20241216	162500	25785790	2435	2435	2435	2435	0
209	20241216	162400	25785790	2435	2435	2435	2435	0
210	20241216	162300	25785790	2435	2435	2435	2435	0
211	20241216	162200	25785790	2435	2435	2435	2435	0
212	20241216	162100	25785790	2435	2435	2435	2435	1186
213	20241216	162000	25785790	2435	2435	2435	2435	0
214	20241216	161900	25785790	2435	2435	2435	2435	0
215	20241216	161800	25785790	2435	2435	2435	2435	0
216	20241216	161700	25785790	2435	2435	2435	2435	0
217	20241216	161600	25785790	2435	2435	2435	2435	0
218	20241216	161500	25785790	2435	2435	2435	2435	0
219	20241216	161400	25785790	2435	2435	2435	2435	0
220	20241216	161300	25785790	2435	2435	2435	2435	0
221	20241216	161200	25785790	2435	2435	2435	2435	0
222	20241216	161100	25785790	2435	2435	2435	2435	0
223	20241216	161000	25785790	2435	2435	2435	2435	0
224	20241216	160900	25785790	2435	2435	2435	2435	0
225	20241216	160800	25785790	2435	2435	2435	2435	0
226	20241216	160700	25785790	2435	2435	2435	2435	0
227	20241216	160600	25785790	2435	2435	2435	2435	0
228	20241216	160500	25785790	2435	2435	2435	2435	0
229	20241216	160400	25785790	2435	2435	2435	2435	0
230	20241216	160300	25785790	2435	2435	2435	2435	0
231	20241216	160200	25785790	2435	2435	2435	2435	0
232	20241216	160100	25785790	2435	2435	2435	2435	0
233	20241216	160000	25785790	2435	2435	2435	2435	0
234	20241216	155900	25785790	2435	2435	2435	2435	0
235	20241216	155800	25785790	2435	2435	2435	2435	0
236	20241216	155700	25785790	2435	2435	2435	2435	0
237	20241216	155600	25785790	2435	2435	2435	2435	0
238	20241216	155500	25785790	2435	2435	2435	2435	0
239	20241216	155400	25785790	2435	2435	2435	2435	0
240	20241216	155300	25785790	2435	2435	2435	2435	0
241	20241216	155200	25785790	2435	2435	2435	2435	0
242	20241216	155100	25785790	2435	2435	2435	2435	1186
243	20241216	155000	25785790	2435	2435	2435	2435	0
244	20241216	154900	25785790	2435	2435	2435	2435	0
245	20241216	154800	25785790	2435	2435	2435	2435	0
246	20241216	154700	25785790	2435	2435	2435	2435	0
247	20241216	154600	25785790	2435	2435	2435	2435	0
248	20241216	154500	25785790	2435	2435	2435	2435	0
249	20241216	154400	25785790	2435	2435	2435	2435	0
250	20241216	154300	25785790	2435	2435	2435	2435	0
251	20241216	154200	25785790	2435	2435	2435	2435	0
252	20241216	154100	25785790	2435	2435	2435	2435	0
253	20241216	154000	25785790	2435	2435	2435	2435	0
254	20241216	153900	25785790	2435	2435	2435	2435	0
255	20241216	153800	25785790	2435	2435	2435	2435	0
256	20241216	153700	25785790	2435	2435	2435	2435	0
257	20241216	153600	25785790	2435	2435	2435	2435	0
258	20241216	153500	25785790	2435	2435	2435	2435	0
259	20241216	153400	25785790	2435	2435	2435	2435	0
260	20241216	153300	25785790	2435	2435	2435	2435	0
261	20241216	153200	25785790	2435	2435	2435	2435	0
262	20241216	153100	25785790	2435	2435	2435	2435	0
263	20241216	153000	25785790	2435	2435	2435	2435	1186
264	20241216	152900	22897880	2415	2415	2415	2415	0
265	20241216	152800	22897880	2415	2415	2415	2415	0
266	20241216	152700	22897880	2415	2415	2415	2415	0
267	20241216	152600	22897880	2415	2415	2415	2415	0
268	20241216	152500	22897880	2415	2415	2415	2415	0
269	20241216	152400	22897880	2415	2415	2415	2415	0
270	20241216	152300	22897880	2415	2415	2415	2415	0
271	20241216	152200	22897880	2415	2415	2415	2415	0
272	20241216	152100	22897880	2415	2415	2415	2415	0
273	20241216	152000	22897880	2415	2415	2415	2415	0
274	20241216	151900	22897880	2415	2415	2415	2415	9
275	20241216	151800	22876145	2415	2415	2415	2415	0
276	20241216	151700	22876145	2415	2415	2415	2415	100
277	20241216	151600	22634645	2430	2430	2430	2430	0
278	20241216	151500	22634645	2430	2430	2430	2430	0
279	20241216	151400	22634645	2430	2430	2430	2430	0
280	20241216	151300	22634645	2430	2430	2430	2430	0
281	20241216	151200	22634645	2430	2430	2430	2430	0
282	20241216	151100	22634645	2430	2430	2430	2430	0
283	20241216	151000	22634645	2430	2430	2430	2430	0
284	20241216	150900	22634645	2430	2430	2430	2430	0
285	20241216	150800	22634645	2430	2430	2430	2430	0
286	20241216	150700	22634645	2430	2430	2430	2430	0
287	20241216	150600	22634645	2430	2430	2430	2430	167
288	20241216	150500	22228835	2425	2425	2425	2425	0
289	20241216	150400	22228835	2425	2415	2430	2415	494
290	20241216	150300	21033515	2415	2415	2415	2415	82
291	20241216	150200	20835485	2415	2415	2415	2415	100
292	20241216	150100	20593985	2420	2420	2420	2420	0
293	20241216	150000	20593985	2420	2420	2420	2420	0
294	20241216	145900	20593985	2420	2420	2420	2420	0
295	20241216	145800	20593985	2420	2420	2420	2420	0
296	20241216	145700	20593985	2420	2420	2420	2420	0
297	20241216	145600	20593985	2420	2420	2420	2420	0
298	20241216	145500	20593985	2420	2420	2420	2420	0
299	20241216	145400	20593985	2420	2420	2420	2420	0
300	20241216	145300	20593985	2420	2420	2420	2420	0
301	20241216	145200	20593985	2420	2420	2420	2420	0
302	20241216	145100	20593985	2420	2420	2420	2420	0
303	20241216	145000	20593985	2420	2420	2420	2420	0
304	20241216	144900	20593985	2420	2420	2420	2420	0
305	20241216	144800	20593985	2420	2420	2420	2420	0
306	20241216	144700	20593985	2420	2420	2420	2420	0
307	20241216	144600	20593985	2420	2420	2420	2420	0
308	20241216	144500	20593985	2420	2420	2420	2420	0
309	20241216	144400	20593985	2420	2420	2420	2420	0
310	20241216	144300	20593985	2420	2420	2420	2420	0
311	20241216	144200	20593985	2420	2420	2420	2420	0
312	20241216	144100	20593985	2420	2420	2420	2420	0
313	20241216	144000	20593985	2420	2420	2420	2420	0
314	20241216	143900	20593985	2420	2420	2420	2420	0
315	20241216	143800	20593985	2420	2420	2420	2420	0
316	20241216	143700	20593985	2420	2420	2420	2420	0
317	20241216	143600	20593985	2420	2420	2420	2420	0
318	20241216	143500	20593985	2420	2420	2420	2420	0
319	20241216	143400	20593985	2420	2420	2420	2420	0
320	20241216	143300	20593985	2420	2420	2420	2420	0
321	20241216	143200	20593985	2420	2420	2420	2420	0
322	20241216	143100	20593985	2420	2420	2420	2420	0
323	20241216	143000	20593985	2420	2420	2420	2420	0
324	20241216	142900	20593985	2420	2420	2420	2420	0
325	20241216	142800	20593985	2420	2420	2420	2420	0
326	20241216	142700	20593985	2420	2420	2420	2420	0
327	20241216	142600	20593985	2420	2420	2420	2420	0
328	20241216	142500	20593985	2420	2420	2420	2420	0
329	20241216	142400	20593985	2420	2420	2420	2420	0
330	20241216	142300	20593985	2420	2420	2420	2420	0
331	20241216	142200	20593985	2420	2420	2420	2420	0
332	20241216	142100	20593985	2420	2420	2420	2420	0
333	20241216	142000	20593985	2420	2420	2420	2420	0
334	20241216	141900	20593985	2420	2420	2420	2420	0
335	20241216	141800	20593985	2420	2420	2420	2420	0
336	20241216	141700	20593985	2420	2420	2420	2420	0
337	20241216	141600	20593985	2420	2420	2420	2420	0
338	20241216	141500	20593985	2420	2420	2420	2420	0
339	20241216	141400	20593985	2420	2420	2420	2420	0
340	20241216	141300	20593985	2420	2420	2420	2420	0
341	20241216	141200	20593985	2420	2420	2420	2420	0
342	20241216	141100	20593985	2420	2420	2420	2420	0
343	20241216	141000	20593985	2420	2420	2420	2420	0
344	20241216	140900	20593985	2420	2420	2420	2420	0
345	20241216	140800	20593985	2420	2420	2420	2420	0
346	20241216	140700	20593985	2420	2420	2420	2420	0
347	20241216	140600	20593985	2420	2420	2420	2420	0
348	20241216	140500	20593985	2420	2420	2420	2420	0
349	20241216	140400	20593985	2420	2420	2420	2420	0
350	20241216	140300	20593985	2420	2420	2420	2420	0
351	20241216	140200	20593985	2420	2420	2420	2420	0
352	20241216	140100	20593985	2420	2420	2420	2420	0
353	20241216	140000	20593985	2420	2420	2420	2420	0
354	20241216	135900	20593985	2420	2420	2420	2420	0
355	20241216	135800	20593985	2420	2420	2420	2420	0
356	20241216	135700	20593985	2420	2420	2420	2420	0
357	20241216	135600	20593985	2420	2420	2420	2420	0
358	20241216	135500	20593985	2420	2420	2420	2420	0
359	20241216	135400	20593985	2420	2420	2420	2420	0
360	20241216	135300	20593985	2420	2420	2420	2420	1
361	20241216	135200	20591565	2415	2415	2415	2415	11
362	20241216	135100	20565000	2420	2420	2420	2420	0
363	20241216	135000	20565000	2420	2420	2420	2420	0
364	20241216	134900	20565000	2420	2420	2420	2420	0
365	20241216	134800	20565000	2420	2420	2420	2420	0
366	20241216	134700	20565000	2420	2420	2420	2420	0
367	20241216	134600	20565000	2420	2420	2420	2420	0
368	20241216	134500	20565000	2420	2420	2420	2420	0
369	20241216	134400	20565000	2420	2420	2420	2420	0
370	20241216	134300	20565000	2420	2420	2420	2420	0
371	20241216	134200	20565000	2420	2420	2420	2420	0
372	20241216	134100	20565000	2420	2420	2420	2420	0
373	20241216	134000	20565000	2420	2420	2420	2420	0
374	20241216	133900	20565000	2420	2420	2420	2420	1
375	20241216	133800	20562580	2415	2415	2415	2415	0
376	20241216	133700	20562580	2415	2415	2415	2415	0
377	20241216	133600	20562580	2415	2415	2415	2415	0
378	20241216	133500	20562580	2415	2415	2415	2415	0
379	20241216	133400	20562580	2415	2415	2415	2415	1
380	20241216	133300	20560165	2420	2420	2420	2420	0
381	20241216	133200	20560165	2420	2420	2420	2420	2
382	20241216	133100	20555325	2415	2420	2420	2415	671
383	20241216	133000	18932860	2415	2415	2415	2415	0
384	20241216	132900	18932860	2415	2415	2415	2415	0
385	20241216	132800	18932860	2415	2415	2415	2415	0
386	20241216	132700	18932860	2415	2415	2415	2415	0
387	20241216	132600	18932860	2415	2415	2415	2415	0
388	20241216	132500	18932860	2415	2420	2420	2415	170
389	20241216	132400	18521545	2420	2420	2420	2420	1
390	20241216	132300	18519125	2420	2420	2420	2420	0
391	20241216	132200	18519125	2420	2420	2420	2420	0
392	20241216	132100	18519125	2420	2420	2420	2420	10
393	20241216	132000	18494925	2420	2420	2420	2420	0
394	20241216	131900	18494925	2420	2420	2420	2420	0
395	20241216	131800	18494925	2420	2420	2420	2420	0
396	20241216	131700	18494925	2420	2420	2420	2420	0
397	20241216	131600	18494925	2420	2420	2420	2420	0
398	20241216	131500	18494925	2420	2420	2420	2420	0
399	20241216	131400	18494925	2420	2420	2420	2420	9
400	20241216	131300	18473145	2420	2420	2420	2420	0
401	20241216	131200	18473145	2420	2420	2420	2420	0
402	20241216	131100	18473145	2420	2420	2420	2420	4
403	20241216	131000	18463465	2425	2425	2425	2425	0
404	20241216	130900	18463465	2425	2425	2425	2425	0
405	20241216	130800	18463465	2425	2425	2425	2425	0
406	20241216	130700	18463465	2425	2425	2425	2425	0
407	20241216	130600	18463465	2425	2425	2425	2425	0
408	20241216	130500	18463465	2425	2425	2425	2425	120
409	20241216	130400	18172465	2420	2420	2420	2420	9
410	20241216	130300	18150685	2425	2425	2425	2425	0
411	20241216	130200	18150685	2425	2425	2425	2425	0
412	20241216	130100	18150685	2425	2425	2425	2425	0
413	20241216	130000	18150685	2425	2425	2425	2425	0
414	20241216	125900	18150685	2425	2425	2425	2425	0
415	20241216	125800	18150685	2425	2425	2425	2425	0
416	20241216	125700	18150685	2425	2425	2425	2425	0
417	20241216	125600	18150685	2425	2425	2425	2425	84
418	20241216	125500	17946985	2425	2425	2425	2425	0
419	20241216	125400	17946985	2425	2425	2425	2425	0
420	20241216	125300	17946985	2425	2425	2425	2425	0
421	20241216	125200	17946985	2425	2425	2425	2425	0
422	20241216	125100	17946985	2425	2425	2425	2425	0
423	20241216	125000	17946985	2425	2425	2425	2425	0
424	20241216	124900	17946985	2425	2425	2425	2425	0
425	20241216	124800	17946985	2425	2425	2425	2425	0
426	20241216	124700	17946985	2425	2425	2425	2425	0
427	20241216	124600	17946985	2425	2425	2425	2425	0
428	20241216	124500	17946985	2425	2425	2425	2425	0
429	20241216	124400	17946985	2425	2425	2425	2425	0
430	20241216	124300	17946985	2425	2425	2425	2425	0
431	20241216	124200	17946985	2425	2425	2425	2425	0
432	20241216	124100	17946985	2425	2425	2425	2425	0
433	20241216	124000	17946985	2425	2425	2425	2425	0
434	20241216	123900	17946985	2425	2425	2425	2425	0
435	20241216	123800	17946985	2425	2425	2425	2425	0
436	20241216	123700	17946985	2425	2425	2425	2425	0
437	20241216	123600	17946985	2425	2425	2425	2425	0
438	20241216	123500	17946985	2425	2425	2425	2425	0
439	20241216	123400	17946985	2425	2425	2425	2425	0
440	20241216	123300	17946985	2425	2425	2425	2425	0
441	20241216	123200	17946985	2425	2425	2425	2425	0
442	20241216	123100	17946985	2425	2425	2425	2425	0
443	20241216	123000	17946985	2425	2425	2425	2425	2
444	20241216	122900	17942135	2425	2425	2425	2425	0
445	20241216	122800	17942135	2425	2425	2425	2425	0
446	20241216	122700	17942135	2425	2425	2425	2425	0
447	20241216	122600	17942135	2425	2425	2425	2425	0
448	20241216	122500	17942135	2425	2425	2425	2425	0
449	20241216	122400	17942135	2425	2425	2425	2425	0
450	20241216	122300	17942135	2425	2425	2425	2425	0
451	20241216	122200	17942135	2425	2425	2425	2425	0
452	20241216	122100	17942135	2425	2425	2425	2425	0
453	20241216	122000	17942135	2425	2425	2425	2425	0
454	20241216	121900	17942135	2425	2425	2425	2425	0
455	20241216	121800	17942135	2425	2425	2425	2425	0
456	20241216	121700	17942135	2425	2425	2425	2425	0
457	20241216	121600	17942135	2425	2425	2425	2425	0
458	20241216	121500	17942135	2425	2425	2425	2425	0
459	20241216	121400	17942135	2425	2425	2425	2425	0
460	20241216	121300	17942135	2425	2425	2425	2425	0
461	20241216	121200	17942135	2425	2425	2425	2425	0
462	20241216	121100	17942135	2425	2425	2425	2425	0
463	20241216	121000	17942135	2425	2425	2425	2425	0
464	20241216	120900	17942135	2425	2425	2425	2425	50
465	20241216	120800	17820885	2425	2425	2425	2425	2
466	20241216	120700	17816035	2425	2425	2425	2425	0
467	20241216	120600	17816035	2425	2425	2425	2425	0
468	20241216	120500	17816035	2425	2420	2425	2420	8
469	20241216	120400	17796665	2410	2410	2410	2410	770
470	20241216	120300	15940965	2420	2420	2420	2420	0
471	20241216	120200	15940965	2420	2420	2420	2420	0
472	20241216	120100	15940965	2420	2420	2420	2420	0
473	20241216	120000	15940965	2420	2420	2420	2420	0
474	20241216	115900	15940965	2420	2415	2420	2415	5
475	20241216	115800	15928880	2410	2410	2410	2410	0
476	20241216	115700	15928880	2410	2410	2410	2410	0
477	20241216	115600	15928880	2410	2410	2410	2410	0
478	20241216	115500	15928880	2410	2410	2410	2410	0
479	20241216	115400	15928880	2410	2410	2410	2410	0
480	20241216	115300	15928880	2410	2410	2410	2410	0
481	20241216	115200	15928880	2410	2410	2410	2410	0
482	20241216	115100	15928880	2410	2410	2410	2410	0
483	20241216	115000	15928880	2410	2410	2410	2410	0
484	20241216	114900	15928880	2410	2410	2410	2410	0
485	20241216	114800	15928880	2410	2410	2410	2410	0
486	20241216	114700	15928880	2410	2410	2410	2410	0
487	20241216	114600	15928880	2410	2410	2410	2410	0
488	20241216	114500	15928880	2410	2410	2410	2410	0
489	20241216	114400	15928880	2410	2410	2410	2410	0
490	20241216	114300	15928880	2410	2410	2410	2410	9
491	20241216	114200	15907190	2410	2410	2410	2410	200
492	20241216	114100	15425190	2425	2425	2425	2425	0
493	20241216	114000	15425190	2425	2425	2425	2425	0
494	20241216	113900	15425190	2425	2425	2425	2425	0
495	20241216	113800	15425190	2425	2425	2425	2425	0
496	20241216	113700	15425190	2425	2425	2425	2425	0
497	20241216	113600	15425190	2425	2425	2425	2425	0
498	20241216	113500	15425190	2425	2425	2425	2425	0
499	20241216	113400	15425190	2425	2425	2425	2425	0
500	20241216	113300	15425190	2425	2425	2425	2425	0
501	20241216	113200	15425190	2425	2425	2425	2425	0
502	20241216	113100	15425190	2425	2425	2425	2425	0
503	20241216	113000	15425190	2425	2425	2425	2425	0
504	20241216	112900	15425190	2425	2425	2425	2425	0
505	20241216	112800	15425190	2425	2425	2425	2425	0
506	20241216	112700	15425190	2425	2425	2425	2425	0
507	20241216	112600	15425190	2425	2425	2425	2425	0
508	20241216	112500	15425190	2425	2415	2425	2415	120
509	20241216	112400	15134305	2420	2405	2420	2405	70
510	20241216	112300	14965190	2405	2405	2405	2405	0
511	20241216	112200	14965190	2405	2405	2405	2405	1
512	20241216	112100	14962785	2390	2390	2390	2390	0
513	20241216	112000	14962785	2390	2390	2390	2390	0
514	20241216	111900	14962785	2390	2390	2390	2390	0
515	20241216	111800	14962785	2390	2390	2390	2390	0
516	20241216	111700	14962785	2390	2390	2390	2390	0
517	20241216	111600	14962785	2390	2405	2405	2390	90
518	20241216	111500	14747670	2390	2390	2390	2390	0
519	20241216	111400	14747670	2390	2390	2390	2390	0
520	20241216	111300	14747670	2390	2390	2390	2390	0
521	20241216	111200	14747670	2390	2390	2390	2390	0
522	20241216	111100	14747670	2390	2390	2390	2390	0
523	20241216	111000	14747670	2390	2390	2390	2390	0
524	20241216	110900	14747670	2390	2390	2390	2390	0
525	20241216	110800	14747670	2390	2390	2390	2390	0
526	20241216	110700	14747670	2390	2390	2390	2385	1088
527	20241216	110600	12150840	2420	2420	2420	2420	0
528	20241216	110500	12150840	2420	2420	2420	2420	0
529	20241216	110400	12150840	2420	2420	2420	2420	0
530	20241216	110300	12150840	2420	2420	2420	2420	0
531	20241216	110200	12150840	2420	2420	2420	2420	0
532	20241216	110100	12150840	2420	2420	2420	2420	0
533	20241216	110000	12150840	2420	2420	2420	2420	0
534	20241216	105900	12150840	2420	2420	2420	2420	0
535	20241216	105800	12150840	2420	2420	2420	2420	0
536	20241216	105700	12150840	2420	2420	2420	2420	3
537	20241216	105600	12143580	2395	2395	2395	2395	0
538	20241216	105500	12143580	2395	2395	2395	2395	0
539	20241216	105400	12143580	2395	2395	2395	2395	0
540	20241216	105300	12143580	2395	2395	2395	2395	0
541	20241216	105200	12143580	2395	2395	2395	2395	0
542	20241216	105100	12143580	2395	2395	2395	2395	0
543	20241216	105000	12143580	2395	2395	2395	2395	0
544	20241216	104900	12143580	2395	2395	2395	2395	0
545	20241216	104800	12143580	2395	2395	2395	2395	0
546	20241216	104700	12143580	2395	2395	2395	2395	0
547	20241216	104600	12143580	2395	2395	2395	2395	0
548	20241216	104500	12143580	2395	2395	2395	2395	1
549	20241216	104400	12141185	2395	2395	2395	2395	0
550	20241216	104300	12141185	2395	2395	2395	2395	15
551	20241216	104200	12105260	2395	2395	2395	2395	0
552	20241216	104100	12105260	2395	2395	2395	2395	0
553	20241216	104000	12105260	2395	2395	2395	2395	0
554	20241216	103900	12105260	2395	2395	2395	2395	1
555	20241216	103800	12102865	2445	2445	2445	2445	0
556	20241216	103700	12102865	2445	2445	2445	2445	0
557	20241216	103600	12102865	2445	2445	2445	2445	0
558	20241216	103500	12102865	2445	2445	2445	2445	0
559	20241216	103400	12102865	2445	2445	2445	2445	0
560	20241216	103300	12102865	2445	2445	2445	2445	0
561	20241216	103200	12102865	2445	2445	2445	2445	0
562	20241216	103100	12102865	2445	2445	2445	2445	0
563	20241216	103000	12102865	2445	2445	2445	2445	0
564	20241216	102900	12102865	2445	2445	2445	2445	0
565	20241216	102800	12102865	2445	2445	2445	2445	0
566	20241216	102700	12102865	2445	2445	2445	2445	0
567	20241216	102600	12102865	2445	2445	2445	2445	0
568	20241216	102500	12102865	2445	2445	2445	2445	0
569	20241216	102400	12102865	2445	2445	2445	2445	0
570	20241216	102300	12102865	2445	2445	2445	2445	0
571	20241216	102200	12102865	2445	2430	2445	2430	6
572	20241216	102100	12088245	2395	2395	2395	2395	1
573	20241216	102000	12085850	2445	2445	2445	2445	0
574	20241216	101900	12085850	2445	2415	2445	2415	60
575	20241216	101800	11939855	2415	2415	2415	2415	0
576	20241216	101700	11939855	2415	2415	2415	2415	0
577	20241216	101600	11939855	2415	2415	2415	2415	0
578	20241216	101500	11939855	2415	2415	2415	2415	9
579	20241216	101400	11918120	2390	2390	2390	2390	0
580	20241216	101300	11918120	2390	2390	2390	2390	0
581	20241216	101200	11918120	2390	2430	2430	2390	3
582	20241216	101100	11910910	2435	2435	2435	2435	0
583	20241216	101000	11910910	2435	2435	2435	2435	0
584	20241216	100900	11910910	2435	2435	2435	2435	0
585	20241216	100800	11910910	2435	2395	2435	2395	700
586	20241216	100700	10229515	2400	2400	2400	2400	0
587	20241216	100600	10229515	2400	2400	2400	2400	0
588	20241216	100500	10229515	2400	2400	2400	2400	0
589	20241216	100400	10229515	2400	2400	2400	2400	0
590	20241216	100300	10229515	2400	2400	2400	2400	0
591	20241216	100200	10229515	2400	2400	2400	2400	0
592	20241216	100100	10229515	2400	2400	2400	2400	0
593	20241216	100000	10229515	2400	2400	2400	2400	0
594	20241216	095900	10229515	2400	2400	2400	2400	0
595	20241216	095800	10229515	2400	2400	2400	2400	0
596	20241216	095700	10229515	2400	2400	2400	2400	0
597	20241216	095600	10229515	2400	2400	2400	2400	0
598	20241216	095500	10229515	2400	2400	2400	2400	0
599	20241216	095400	10229515	2400	2400	2400	2400	131
600	20241216	095300	9915115	2400	2400	2400	2400	1
601	20241216	095200	9912715	2400	2400	2400	2400	0
602	20241216	095100	9912715	2400	2400	2400	2400	0
603	20241216	095000	9912715	2400	2400	2400	2400	0
604	20241216	094900	9912715	2400	2400	2400	2400	0
605	20241216	094800	9912715	2400	2400	2400	2400	0
606	20241216	094700	9912715	2400	2400	2400	2400	2
607	20241216	094600	9907915	2400	2400	2400	2400	0
608	20241216	094500	9907915	2400	2400	2400	2400	0
609	20241216	094400	9907915	2400	2400	2400	2400	2
610	20241216	094300	9903115	2400	2400	2400	2400	0
611	20241216	094200	9903115	2400	2400	2400	2400	0
612	20241216	094100	9903115	2400	2400	2400	2400	1
613	20241216	094000	9900715	2385	2385	2385	2385	82
614	20241216	093900	9705145	2390	2390	2390	2390	50
615	20241216	093800	9585645	2390	2390	2390	2390	37
616	20241216	093700	9497215	2400	2400	2400	2400	34
617	20241216	093600	9415615	2400	2400	2400	2400	557
618	20241216	093500	8078815	2405	2405	2405	2405	0
619	20241216	093400	8078815	2405	2405	2405	2405	0
620	20241216	093300	8078815	2405	2405	2405	2405	12
621	20241216	093200	8049955	2420	2420	2420	2420	0
622	20241216	093100	8049955	2420	2415	2420	2415	24
623	20241216	093000	7991985	2415	2410	2415	2410	24
624	20241216	092900	7934075	2410	2410	2410	2410	0
625	20241216	092800	7934075	2410	2410	2410	2410	0
626	20241216	092700	7934075	2410	2410	2410	2410	10
627	20241216	092600	7909975	2415	2415	2415	2415	0
628	20241216	092500	7909975	2415	2415	2415	2415	0
629	20241216	092400	7909975	2415	2415	2415	2415	0
630	20241216	092300	7909975	2415	2415	2415	2415	10
631	20241216	092200	7885825	2420	2420	2420	2420	0
632	20241216	092100	7885825	2420	2415	2420	2415	801
633	20241216	092000	5948370	2420	2420	2420	2420	0
634	20241216	091900	5948370	2420	2420	2420	2420	0
635	20241216	091800	5948370	2420	2420	2420	2420	0
636	20241216	091700	5948370	2420	2420	2420	2420	0
637	20241216	091600	5948370	2420	2420	2420	2420	0
638	20241216	091500	5948370	2420	2420	2420	2420	0
639	20241216	091400	5948370	2420	2420	2420	2420	0
640	20241216	091300	5948370	2420	2420	2420	2420	0
641	20241216	091200	5948370	2420	2420	2420	2420	0
642	20241216	091100	5948370	2420	2420	2420	2420	0
643	20241216	091000	5948370	2420	2420	2420	2420	6
644	20241216	090900	5933850	2400	2400	2400	2400	0
645	20241216	090800	5933850	2400	2395	2400	2395	1371
646	20241216	090700	2650300	2395	2395	2395	2395	0
647	20241216	090600	2650300	2395	2395	2395	2395	0
648	20241216	090500	2650300	2395	2395	2395	2395	0
649	20241216	090400	2650300	2395	2395	2395	2395	40
650	20241216	090300	2554500	2390	2390	2390	2390	38
651	20241216	090200	2463680	2400	2400	2400	2400	130
652	20241216	090100	2151680	2410	2410	2410	2410	207
653	20241216	090000	1652810	2415	2420	2420	2410	683