KissMeData/188260/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203700	17132710	2350	2350	2350	2350	787
3	20241210	203600	17132710	2350	2350	2350	2350	0
4	20241210	203500	17132710	2350	2350	2350	2350	0
5	20241210	203400	17132710	2350	2350	2350	2350	0
6	20241210	203300	17132710	2350	2350	2350	2350	0
7	20241210	203200	17132710	2350	2350	2350	2350	0
8	20241210	203100	17132710	2350	2350	2350	2350	0
9	20241210	203000	17132710	2350	2350	2350	2350	0
10	20241210	202900	17132710	2350	2350	2350	2350	0
11	20241210	202800	17132710	2350	2350	2350	2350	0
12	20241210	202700	17132710	2350	2350	2350	2350	0
13	20241210	202600	17132710	2350	2350	2350	2350	0
14	20241210	202500	17132710	2350	2350	2350	2350	0
15	20241210	202400	17132710	2350	2350	2350	2350	0
16	20241210	202300	17132710	2350	2350	2350	2350	0
17	20241210	202200	17132710	2350	2350	2350	2350	0
18	20241210	202100	17132710	2350	2350	2350	2350	0
19	20241210	202000	17132710	2350	2350	2350	2350	0
20	20241210	201900	17132710	2350	2350	2350	2350	0
21	20241210	201800	17132710	2350	2350	2350	2350	0
22	20241210	201700	17132710	2350	2350	2350	2350	0
23	20241210	201600	17132710	2350	2350	2350	2350	0
24	20241210	201500	17132710	2350	2350	2350	2350	0
25	20241210	201400	17132710	2350	2350	2350	2350	0
26	20241210	201300	17132710	2350	2350	2350	2350	0
27	20241210	201200	17132710	2350	2350	2350	2350	0
28	20241210	201100	17132710	2350	2350	2350	2350	0
29	20241210	201000	17132710	2350	2350	2350	2350	0
30	20241210	200900	17132710	2350	2350	2350	2350	0
31	20241210	200800	17132710	2350	2350	2350	2350	0
32	20241210	200700	17132710	2350	2350	2350	2350	787
33	20241210	200600	17132710	2350	2350	2350	2350	0
34	20241210	200500	17132710	2350	2350	2350	2350	0
35	20241210	200400	17132710	2350	2350	2350	2350	0
36	20241210	200300	17132710	2350	2350	2350	2350	0
37	20241210	200200	17132710	2350	2350	2350	2350	0
38	20241210	200100	17132710	2350	2350	2350	2350	0
39	20241210	200000	17132710	2350	2350	2350	2350	0
40	20241210	195900	17132710	2350	2350	2350	2350	0
41	20241210	195800	17132710	2350	2350	2350	2350	0
42	20241210	195700	17132710	2350	2350	2350	2350	0
43	20241210	195600	17132710	2350	2350	2350	2350	0
44	20241210	195500	17132710	2350	2350	2350	2350	0
45	20241210	195400	17132710	2350	2350	2350	2350	0
46	20241210	195300	17132710	2350	2350	2350	2350	0
47	20241210	195200	17132710	2350	2350	2350	2350	0
48	20241210	195100	17132710	2350	2350	2350	2350	0
49	20241210	195000	17132710	2350	2350	2350	2350	0
50	20241210	194900	17132710	2350	2350	2350	2350	0
51	20241210	194800	17132710	2350	2350	2350	2350	0
52	20241210	194700	17132710	2350	2350	2350	2350	0
53	20241210	194600	17132710	2350	2350	2350	2350	0
54	20241210	194500	17132710	2350	2350	2350	2350	0
55	20241210	194400	17132710	2350	2350	2350	2350	0
56	20241210	194300	17132710	2350	2350	2350	2350	0
57	20241210	194200	17132710	2350	2350	2350	2350	0
58	20241210	194100	17132710	2350	2350	2350	2350	0
59	20241210	194000	17132710	2350	2350	2350	2350	0
60	20241210	193900	17132710	2350	2350	2350	2350	0
61	20241210	193800	17132710	2350	2350	2350	2350	0
62	20241210	193700	17132710	2350	2350	2350	2350	787
63	20241210	193600	17132710	2350	2350	2350	2350	0
64	20241210	193500	17132710	2350	2350	2350	2350	0
65	20241210	193400	17132710	2350	2350	2350	2350	0
66	20241210	193300	17132710	2350	2350	2350	2350	0
67	20241210	193200	17132710	2350	2350	2350	2350	0
68	20241210	193100	17132710	2350	2350	2350	2350	0
69	20241210	193000	17132710	2350	2350	2350	2350	0
70	20241210	192900	17132710	2350	2350	2350	2350	0
71	20241210	192800	17132710	2350	2350	2350	2350	0
72	20241210	192700	17132710	2350	2350	2350	2350	0
73	20241210	192600	17132710	2350	2350	2350	2350	0
74	20241210	192500	17132710	2350	2350	2350	2350	0
75	20241210	192400	17132710	2350	2350	2350	2350	0
76	20241210	192300	17132710	2350	2350	2350	2350	0
77	20241210	192200	17132710	2350	2350	2350	2350	0
78	20241210	192100	17132710	2350	2350	2350	2350	0
79	20241210	192000	17132710	2350	2350	2350	2350	0
80	20241210	191900	17132710	2350	2350	2350	2350	0
81	20241210	191800	17132710	2350	2350	2350	2350	0
82	20241210	191700	17132710	2350	2350	2350	2350	0
83	20241210	191600	17132710	2350	2350	2350	2350	0
84	20241210	191500	17132710	2350	2350	2350	2350	0
85	20241210	191400	17132710	2350	2350	2350	2350	0
86	20241210	191300	17132710	2350	2350	2350	2350	0
87	20241210	191200	17132710	2350	2350	2350	2350	0
88	20241210	191100	17132710	2350	2350	2350	2350	0
89	20241210	191000	17132710	2350	2350	2350	2350	0
90	20241210	190900	17132710	2350	2350	2350	2350	0
91	20241210	190800	17132710	2350	2350	2350	2350	0
92	20241210	190700	17132710	2350	2350	2350	2350	787
93	20241210	190600	17132710	2350	2350	2350	2350	0
94	20241210	190500	17132710	2350	2350	2350	2350	0
95	20241210	190400	17132710	2350	2350	2350	2350	0
96	20241210	190300	17132710	2350	2350	2350	2350	0
97	20241210	190200	17132710	2350	2350	2350	2350	0
98	20241210	190100	17132710	2350	2350	2350	2350	0
99	20241210	190000	17132710	2350	2350	2350	2350	0
100	20241210	185900	17132710	2350	2350	2350	2350	0
101	20241210	185800	17132710	2350	2350	2350	2350	0
102	20241210	185700	17132710	2350	2350	2350	2350	0
103	20241210	185600	17132710	2350	2350	2350	2350	0
104	20241210	185500	17132710	2350	2350	2350	2350	0
105	20241210	185400	17132710	2350	2350	2350	2350	0
106	20241210	185300	17132710	2350	2350	2350	2350	0
107	20241210	185200	17132710	2350	2350	2350	2350	0
108	20241210	185100	17132710	2350	2350	2350	2350	0
109	20241210	185000	17132710	2350	2350	2350	2350	0
110	20241210	184900	17132710	2350	2350	2350	2350	0
111	20241210	184800	17132710	2350	2350	2350	2350	0
112	20241210	184700	17132710	2350	2350	2350	2350	0
113	20241210	184600	17132710	2350	2350	2350	2350	0
114	20241210	184500	17132710	2350	2350	2350	2350	0
115	20241210	184400	17132710	2350	2350	2350	2350	0
116	20241210	184300	17132710	2350	2350	2350	2350	0
117	20241210	184200	17132710	2350	2350	2350	2350	0
118	20241210	184100	17132710	2350	2350	2350	2350	0
119	20241210	184000	17132710	2350	2350	2350	2350	0
120	20241210	183900	17132710	2350	2350	2350	2350	0
121	20241210	183800	17132710	2350	2350	2350	2350	0
122	20241210	183700	17132710	2350	2350	2350	2350	787
123	20241210	183600	17132710	2350	2350	2350	2350	0
124	20241210	183500	17132710	2350	2350	2350	2350	0
125	20241210	183400	17132710	2350	2350	2350	2350	0
126	20241210	183300	17132710	2350	2350	2350	2350	0
127	20241210	183200	17132710	2350	2350	2350	2350	0
128	20241210	183100	17132710	2350	2350	2350	2350	0
129	20241210	183000	17132710	2350	2350	2350	2350	0
130	20241210	182900	17132710	2350	2350	2350	2350	0
131	20241210	182800	17132710	2350	2350	2350	2350	0
132	20241210	182700	17132710	2350	2350	2350	2350	0
133	20241210	182600	17132710	2350	2350	2350	2350	0
134	20241210	182500	17132710	2350	2350	2350	2350	0
135	20241210	182400	17132710	2350	2350	2350	2350	0
136	20241210	182300	17132710	2350	2350	2350	2350	0
137	20241210	182200	17132710	2350	2350	2350	2350	0
138	20241210	182100	17132710	2350	2350	2350	2350	0
139	20241210	182000	17132710	2350	2350	2350	2350	0
140	20241210	181900	17132710	2350	2350	2350	2350	0
141	20241210	181800	17132710	2350	2350	2350	2350	0
142	20241210	181700	17132710	2350	2350	2350	2350	0
143	20241210	181600	17132710	2350	2350	2350	2350	0
144	20241210	181500	17132710	2350	2350	2350	2350	0
145	20241210	181400	17132710	2350	2350	2350	2350	0
146	20241210	181300	17132710	2350	2350	2350	2350	0
147	20241210	181200	17132710	2350	2350	2350	2350	0
148	20241210	181100	17132710	2350	2350	2350	2350	0
149	20241210	181000	17132710	2350	2350	2350	2350	0
150	20241210	180900	17132710	2350	2350	2350	2350	0
151	20241210	180800	17132710	2350	2350	2350	2350	0
152	20241210	180700	17132710	2350	2350	2350	2350	787
153	20241210	180600	17132710	2350	2350	2350	2350	0
154	20241210	180500	17132710	2350	2350	2350	2350	0
155	20241210	180400	17132710	2350	2350	2350	2350	0
156	20241210	180300	17132710	2350	2350	2350	2350	0
157	20241210	180200	17132710	2350	2350	2350	2350	0
158	20241210	180100	17132710	2350	2350	2350	2350	0
159	20241210	180000	17132710	2350	2350	2350	2350	0
160	20241210	175900	17132710	2350	2350	2350	2350	0
161	20241210	175800	17132710	2350	2350	2350	2350	0
162	20241210	175700	17132710	2350	2350	2350	2350	0
163	20241210	175600	17132710	2350	2350	2350	2350	0
164	20241210	175500	17132710	2350	2350	2350	2350	0
165	20241210	175400	17132710	2350	2350	2350	2350	0
166	20241210	175300	17132710	2350	2350	2350	2350	0
167	20241210	175200	17132710	2350	2350	2350	2350	0
168	20241210	175100	17132710	2350	2350	2350	2350	0
169	20241210	175000	17132710	2350	2350	2350	2350	0
170	20241210	174900	17132710	2350	2350	2350	2350	0
171	20241210	174800	17132710	2350	2350	2350	2350	0
172	20241210	174700	17132710	2350	2350	2350	2350	0
173	20241210	174600	17132710	2350	2350	2350	2350	0
174	20241210	174500	17132710	2350	2350	2350	2350	0
175	20241210	174400	17132710	2350	2350	2350	2350	0
176	20241210	174300	17132710	2350	2350	2350	2350	0
177	20241210	174200	17132710	2350	2350	2350	2350	0
178	20241210	174100	17132710	2350	2350	2350	2350	0
179	20241210	174000	17132710	2350	2350	2350	2350	0
180	20241210	173900	17132710	2350	2350	2350	2350	0
181	20241210	173800	17132710	2350	2350	2350	2350	0
182	20241210	173700	17132710	2350	2350	2350	2350	787
183	20241210	173600	17132710	2350	2350	2350	2350	0
184	20241210	173500	17132710	2350	2350	2350	2350	0
185	20241210	173400	17132710	2350	2350	2350	2350	0
186	20241210	173300	17132710	2350	2350	2350	2350	0
187	20241210	173200	17132710	2350	2350	2350	2350	0
188	20241210	173100	17132710	2350	2350	2350	2350	0
189	20241210	173000	17132710	2350	2350	2350	2350	0
190	20241210	172900	17132710	2350	2350	2350	2350	0
191	20241210	172800	17132710	2350	2350	2350	2350	0
192	20241210	172700	17132710	2350	2350	2350	2350	0
193	20241210	172600	17132710	2350	2350	2350	2350	0
194	20241210	172500	17132710	2350	2350	2350	2350	0
195	20241210	172400	17132710	2350	2350	2350	2350	0
196	20241210	172300	17132710	2350	2350	2350	2350	0
197	20241210	172200	17132710	2350	2350	2350	2350	0
198	20241210	172100	17132710	2350	2350	2350	2350	0
199	20241210	172000	17132710	2350	2350	2350	2350	0
200	20241210	171900	17132710	2350	2350	2350	2350	0
201	20241210	171800	17132710	2350	2350	2350	2350	0
202	20241210	171700	17132710	2350	2350	2350	2350	0
203	20241210	171600	17132710	2350	2350	2350	2350	0
204	20241210	171500	17132710	2350	2350	2350	2350	0
205	20241210	171400	17132710	2350	2350	2350	2350	0
206	20241210	171300	17132710	2350	2350	2350	2350	0
207	20241210	171200	17132710	2350	2350	2350	2350	0
208	20241210	171100	17132710	2350	2350	2350	2350	0
209	20241210	171000	17132710	2350	2350	2350	2350	0
210	20241210	170900	17132710	2350	2350	2350	2350	0
211	20241210	170800	17132710	2350	2350	2350	2350	0
212	20241210	170700	17132710	2350	2350	2350	2350	787
213	20241210	170600	17132710	2350	2350	2350	2350	0
214	20241210	170500	17132710	2350	2350	2350	2350	0
215	20241210	170400	17132710	2350	2350	2350	2350	0
216	20241210	170300	17132710	2350	2350	2350	2350	0
217	20241210	170200	17132710	2350	2350	2350	2350	0
218	20241210	170100	17132710	2350	2350	2350	2350	0
219	20241210	170000	17132710	2350	2350	2350	2350	0
220	20241210	165900	17132710	2350	2350	2350	2350	0
221	20241210	165800	17132710	2350	2350	2350	2350	0
222	20241210	165700	17132710	2350	2350	2350	2350	0
223	20241210	165600	17132710	2350	2350	2350	2350	0
224	20241210	165500	17132710	2350	2350	2350	2350	0
225	20241210	165400	17132710	2350	2350	2350	2350	0
226	20241210	165300	17132710	2350	2350	2350	2350	0
227	20241210	165200	17132710	2350	2350	2350	2350	0
228	20241210	165100	17132710	2350	2350	2350	2350	0
229	20241210	165000	17132710	2350	2350	2350	2350	0
230	20241210	164900	17132710	2350	2350	2350	2350	0
231	20241210	164800	17132710	2350	2350	2350	2350	0
232	20241210	164700	17132710	2350	2350	2350	2350	0
233	20241210	164600	17132710	2350	2350	2350	2350	0
234	20241210	164500	17132710	2350	2350	2350	2350	0
235	20241210	164400	17132710	2350	2350	2350	2350	0
236	20241210	164300	17132710	2350	2350	2350	2350	0
237	20241210	164200	17132710	2350	2350	2350	2350	0
238	20241210	164100	17132710	2350	2350	2350	2350	0
239	20241210	164000	17132710	2350	2350	2350	2350	0
240	20241210	163900	17132710	2350	2350	2350	2350	0
241	20241210	163800	17132710	2350	2350	2350	2350	0
242	20241210	163700	17132710	2350	2350	2350	2350	787
243	20241210	163600	17132710	2350	2350	2350	2350	0
244	20241210	163500	17132710	2350	2350	2350	2350	0
245	20241210	163400	17132710	2350	2350	2350	2350	0
246	20241210	163300	17132710	2350	2350	2350	2350	0
247	20241210	163200	17132710	2350	2350	2350	2350	0
248	20241210	163100	17132710	2350	2350	2350	2350	0
249	20241210	163000	17132710	2350	2350	2350	2350	0
250	20241210	162900	17132710	2350	2350	2350	2350	0
251	20241210	162800	17132710	2350	2350	2350	2350	0
252	20241210	162700	17132710	2350	2350	2350	2350	0
253	20241210	162600	17132710	2350	2350	2350	2350	0
254	20241210	162500	17132710	2350	2350	2350	2350	0
255	20241210	162400	17132710	2350	2350	2350	2350	0
256	20241210	162300	17132710	2350	2350	2350	2350	0
257	20241210	162200	17132710	2350	2350	2350	2350	0
258	20241210	162100	17132710	2350	2350	2350	2350	0
259	20241210	162000	17132710	2350	2350	2350	2350	0
260	20241210	161900	17132710	2350	2350	2350	2350	0
261	20241210	161800	17132710	2350	2350	2350	2350	0
262	20241210	161700	17132710	2350	2350	2350	2350	0
263	20241210	161600	17132710	2350	2350	2350	2350	0
264	20241210	161500	17132710	2350	2350	2350	2350	0
265	20241210	161400	17132710	2350	2350	2350	2350	0
266	20241210	161300	17132710	2350	2350	2350	2350	0
267	20241210	161200	17132710	2350	2350	2350	2350	0
268	20241210	161100	17132710	2350	2350	2350	2350	0
269	20241210	161000	17132710	2350	2350	2350	2350	0
270	20241210	160900	17132710	2350	2350	2350	2350	0
271	20241210	160800	17132710	2350	2350	2350	2350	0
272	20241210	160700	17132710	2350	2350	2350	2350	787
273	20241210	160600	17132710	2350	2350	2350	2350	0
274	20241210	160500	17132710	2350	2350	2350	2350	0
275	20241210	160400	17132710	2350	2350	2350	2350	0
276	20241210	160300	17132710	2350	2350	2350	2350	0
277	20241210	160200	17132710	2350	2350	2350	2350	0
278	20241210	160100	17132710	2350	2350	2350	2350	0
279	20241210	160000	17132710	2350	2350	2350	2350	0
280	20241210	155900	17132710	2350	2350	2350	2350	0
281	20241210	155800	17132710	2350	2350	2350	2350	0
282	20241210	155700	17132710	2350	2350	2350	2350	0
283	20241210	155600	17132710	2350	2350	2350	2350	0
284	20241210	155500	17132710	2350	2350	2350	2350	0
285	20241210	155400	17132710	2350	2350	2350	2350	0
286	20241210	155300	17132710	2350	2350	2350	2350	0
287	20241210	155200	17132710	2350	2350	2350	2350	0
288	20241210	155100	17132710	2350	2350	2350	2350	0
289	20241210	155000	17132710	2350	2350	2350	2350	0
290	20241210	154900	17132710	2350	2350	2350	2350	0
291	20241210	154800	17132710	2350	2350	2350	2350	0
292	20241210	154700	17132710	2350	2350	2350	2350	0
293	20241210	154600	17132710	2350	2350	2350	2350	0
294	20241210	154500	17132710	2350	2350	2350	2350	0
295	20241210	154400	17132710	2350	2350	2350	2350	0
296	20241210	154300	17132710	2350	2350	2350	2350	0
297	20241210	154200	17132710	2350	2350	2350	2350	0
298	20241210	154100	17132710	2350	2350	2350	2350	0
299	20241210	154000	17132710	2350	2350	2350	2350	0
300	20241210	153900	17132710	2350	2350	2350	2350	0
301	20241210	153800	17132710	2350	2350	2350	2350	0
302	20241210	153700	17132710	2350	2350	2350	2350	787
303	20241210	153600	17132710	2350	2350	2350	2350	0
304	20241210	153500	17132710	2350	2350	2350	2350	0
305	20241210	153400	17132710	2350	2350	2350	2350	0
306	20241210	153300	17132710	2350	2350	2350	2350	0
307	20241210	153200	17132710	2350	2350	2350	2350	0
308	20241210	153100	17132710	2350	2350	2350	2350	0
309	20241210	153000	17132710	2350	2350	2350	2350	787
310	20241210	152900	15283260	2340	2340	2340	2340	0
311	20241210	152800	15283260	2340	2340	2340	2340	0
312	20241210	152700	15283260	2340	2340	2340	2340	0
313	20241210	152600	15283260	2340	2340	2340	2340	0
314	20241210	152500	15283260	2340	2340	2340	2340	0
315	20241210	152400	15283260	2340	2340	2340	2340	0
316	20241210	152300	15283260	2340	2340	2340	2340	0
317	20241210	152200	15283260	2340	2340	2340	2340	0
318	20241210	152100	15283260	2340	2340	2340	2340	0
319	20241210	152000	15283260	2340	2340	2340	2340	0
320	20241210	151900	15283260	2340	2340	2340	2340	20
321	20241210	151800	15236460	2345	2350	2350	2330	12
322	20241210	151700	15208460	2335	2350	2350	2335	109
323	20241210	151600	14952460	2335	2340	2340	2335	20
324	20241210	151500	14905710	2350	2350	2350	2350	1
325	20241210	151400	14903360	2345	2350	2350	2330	312
326	20241210	151300	14176210	2330	2330	2330	2330	100
327	20241210	151200	13943210	2350	2350	2350	2350	0
328	20241210	151100	13943210	2350	2350	2350	2350	1
329	20241210	151000	13940860	2330	2330	2330	2330	100
330	20241210	150900	13707860	2350	2350	2350	2350	0
331	20241210	150800	13707860	2350	2350	2350	2350	0
332	20241210	150700	13707860	2350	2350	2350	2350	12
333	20241210	150600	13679660	2350	2350	2350	2350	2
334	20241210	150500	13674960	2350	2350	2350	2350	7
335	20241210	150400	13658510	2355	2355	2355	2355	0
336	20241210	150300	13658510	2355	2355	2355	2355	0
337	20241210	150200	13658510	2355	2355	2355	2355	0
338	20241210	150100	13658510	2355	2355	2355	2355	0
339	20241210	150000	13658510	2355	2355	2355	2355	0
340	20241210	145900	13658510	2355	2355	2355	2355	0
341	20241210	145800	13658510	2355	2355	2355	2355	0
342	20241210	145700	13658510	2355	2355	2355	2355	0
343	20241210	145600	13658510	2355	2355	2355	2355	0
344	20241210	145500	13658510	2355	2355	2355	2355	1
345	20241210	145400	13656155	2295	2295	2295	2295	0
346	20241210	145300	13656155	2295	2340	2340	2295	125
347	20241210	145200	13365925	2360	2360	2360	2360	0
348	20241210	145100	13365925	2360	2360	2360	2360	7
349	20241210	145000	13349405	2345	2345	2345	2345	0
350	20241210	144900	13349405	2345	2345	2345	2345	0
351	20241210	144800	13349405	2345	2345	2345	2345	0
352	20241210	144700	13349405	2345	2345	2345	2345	0
353	20241210	144600	13349405	2345	2345	2345	2345	0
354	20241210	144500	13349405	2345	2345	2345	2345	0
355	20241210	144400	13349405	2345	2345	2345	2345	0
356	20241210	144300	13349405	2345	2345	2345	2345	0
357	20241210	144200	13349405	2345	2345	2345	2345	0
358	20241210	144100	13349405	2345	2345	2345	2345	0
359	20241210	144000	13349405	2345	2345	2345	2345	0
360	20241210	143900	13349405	2345	2345	2345	2345	24
361	20241210	143800	13293125	2345	2345	2345	2345	0
362	20241210	143700	13293125	2345	2345	2345	2345	5
363	20241210	143600	13281400	2360	2360	2360	2360	0
364	20241210	143500	13281400	2360	2360	2360	2360	0
365	20241210	143400	13281400	2360	2360	2360	2360	0
366	20241210	143300	13281400	2360	2360	2360	2360	0
367	20241210	143200	13281400	2360	2360	2360	2360	0
368	20241210	143100	13281400	2360	2360	2360	2360	0
369	20241210	143000	13281400	2360	2360	2360	2360	0
370	20241210	142900	13281400	2360	2360	2360	2360	0
371	20241210	142800	13281400	2360	2360	2360	2360	0
372	20241210	142700	13281400	2360	2340	2360	2340	35
373	20241210	142600	13198900	2360	2355	2360	2355	300
374	20241210	142500	12490905	2360	2360	2360	2360	0
375	20241210	142400	12490905	2360	2360	2360	2360	0
376	20241210	142300	12490905	2360	2360	2360	2360	0
377	20241210	142200	12490905	2360	2360	2360	2360	0
378	20241210	142100	12490905	2360	2360	2360	2360	0
379	20241210	142000	12490905	2360	2360	2360	2360	0
380	20241210	141900	12490905	2360	2360	2360	2360	0
381	20241210	141800	12490905	2360	2360	2360	2360	0
382	20241210	141700	12490905	2360	2360	2360	2360	0
383	20241210	141600	12490905	2360	2360	2360	2360	0
384	20241210	141500	12490905	2360	2360	2360	2360	0
385	20241210	141400	12490905	2360	2360	2360	2360	0
386	20241210	141300	12490905	2360	2360	2360	2360	0
387	20241210	141200	12490905	2360	2360	2360	2360	0
388	20241210	141100	12490905	2360	2360	2360	2360	0
389	20241210	141000	12490905	2360	2360	2360	2360	0
390	20241210	140900	12490905	2360	2360	2360	2360	0
391	20241210	140800	12490905	2360	2360	2360	2360	0
392	20241210	140700	12490905	2360	2360	2360	2360	0
393	20241210	140600	12490905	2360	2360	2360	2360	0
394	20241210	140500	12490905	2360	2360	2360	2360	0
395	20241210	140400	12490905	2360	2360	2360	2360	0
396	20241210	140300	12490905	2360	2360	2360	2360	0
397	20241210	140200	12490905	2360	2360	2360	2360	0
398	20241210	140100	12490905	2360	2360	2360	2360	0
399	20241210	140000	12490905	2360	2360	2360	2360	2
400	20241210	135900	12486185	2340	2340	2340	2340	0
401	20241210	135800	12486185	2340	2340	2340	2340	0
402	20241210	135700	12486185	2340	2340	2340	2340	0
403	20241210	135600	12486185	2340	2340	2340	2340	22
404	20241210	135500	12434705	2360	2360	2360	2360	0
405	20241210	135400	12434705	2360	2360	2360	2360	0
406	20241210	135300	12434705	2360	2360	2360	2360	0
407	20241210	135200	12434705	2360	2360	2360	2360	0
408	20241210	135100	12434705	2360	2360	2360	2360	0
409	20241210	135000	12434705	2360	2360	2360	2360	0
410	20241210	134900	12434705	2360	2360	2360	2360	0
411	20241210	134800	12434705	2360	2360	2360	2360	0
412	20241210	134700	12434705	2360	2360	2360	2360	0
413	20241210	134600	12434705	2360	2360	2360	2360	0
414	20241210	134500	12434705	2360	2360	2360	2360	0
415	20241210	134400	12434705	2360	2360	2360	2360	0
416	20241210	134300	12434705	2360	2360	2360	2360	0
417	20241210	134200	12434705	2360	2360	2360	2360	0
418	20241210	134100	12434705	2360	2360	2360	2360	0
419	20241210	134000	12434705	2360	2360	2360	2360	0
420	20241210	133900	12434705	2360	2360	2360	2360	0
421	20241210	133800	12434705	2360	2360	2360	2360	0
422	20241210	133700	12434705	2360	2360	2360	2360	1
423	20241210	133600	12432345	2340	2340	2340	2340	1
424	20241210	133500	12430005	2360	2360	2360	2360	0
425	20241210	133400	12430005	2360	2360	2360	2360	0
426	20241210	133300	12430005	2360	2360	2360	2360	0
427	20241210	133200	12430005	2360	2360	2360	2360	0
428	20241210	133100	12430005	2360	2360	2360	2360	0
429	20241210	133000	12430005	2360	2360	2360	2360	0
430	20241210	132900	12430005	2360	2360	2360	2360	0
431	20241210	132800	12430005	2360	2360	2360	2360	1
432	20241210	132700	12427645	2340	2340	2340	2340	0
433	20241210	132600	12427645	2340	2340	2340	2340	0
434	20241210	132500	12427645	2340	2340	2340	2340	0
435	20241210	132400	12427645	2340	2340	2340	2340	0
436	20241210	132300	12427645	2340	2340	2340	2340	0
437	20241210	132200	12427645	2340	2340	2340	2340	30
438	20241210	132100	12357445	2360	2360	2360	2360	0
439	20241210	132000	12357445	2360	2360	2360	2360	0
440	20241210	131900	12357445	2360	2360	2360	2360	0
441	20241210	131800	12357445	2360	2360	2360	2360	0
442	20241210	131700	12357445	2360	2360	2360	2360	0
443	20241210	131600	12357445	2360	2360	2360	2360	0
444	20241210	131500	12357445	2360	2360	2360	2360	0
445	20241210	131400	12357445	2360	2360	2360	2360	0
446	20241210	131300	12357445	2360	2360	2360	2360	0
447	20241210	131200	12357445	2360	2360	2360	2360	0
448	20241210	131100	12357445	2360	2360	2360	2360	0
449	20241210	131000	12357445	2360	2360	2360	2360	0
450	20241210	130900	12357445	2360	2360	2360	2360	0
451	20241210	130800	12357445	2360	2360	2360	2360	0
452	20241210	130700	12357445	2360	2360	2360	2360	1
453	20241210	130600	12355085	2360	2360	2360	2360	0
454	20241210	130500	12355085	2360	2360	2360	2360	0
455	20241210	130400	12355085	2360	2360	2360	2360	0
456	20241210	130300	12355085	2360	2360	2360	2360	0
457	20241210	130200	12355085	2360	2360	2360	2360	0
458	20241210	130100	12355085	2360	2360	2360	2360	0
459	20241210	130000	12355085	2360	2360	2360	2360	0
460	20241210	125900	12355085	2360	2360	2360	2360	0
461	20241210	125800	12355085	2360	2360	2360	2360	0
462	20241210	125700	12355085	2360	2360	2360	2360	0
463	20241210	125600	12355085	2360	2360	2360	2360	0
464	20241210	125500	12355085	2360	2360	2360	2360	0
465	20241210	125400	12355085	2360	2360	2360	2360	0
466	20241210	125300	12355085	2360	2360	2360	2360	0
467	20241210	125200	12355085	2360	2360	2360	2360	0
468	20241210	125100	12355085	2360	2360	2360	2360	0
469	20241210	125000	12355085	2360	2360	2360	2360	0
470	20241210	124900	12355085	2360	2360	2360	2360	0
471	20241210	124800	12355085	2360	2360	2360	2360	1
472	20241210	124700	12352725	2360	2360	2360	2360	0
473	20241210	124600	12352725	2360	2360	2360	2360	1
474	20241210	124500	12350365	2360	2360	2360	2360	0
475	20241210	124400	12350365	2360	2360	2360	2360	1
476	20241210	124300	12348005	2360	2360	2360	2360	0
477	20241210	124200	12348005	2360	2360	2360	2360	0
478	20241210	124100	12348005	2360	2360	2360	2360	57
479	20241210	124000	12213485	2340	2340	2340	2340	0
480	20241210	123900	12213485	2340	2340	2340	2340	0
481	20241210	123800	12213485	2340	2340	2340	2340	0
482	20241210	123700	12213485	2340	2340	2340	2340	0
483	20241210	123600	12213485	2340	2340	2340	2340	0
484	20241210	123500	12213485	2340	2340	2340	2340	0
485	20241210	123400	12213485	2340	2340	2340	2340	0
486	20241210	123300	12213485	2340	2340	2340	2340	0
487	20241210	123200	12213485	2340	2340	2340	2340	0
488	20241210	123100	12213485	2340	2340	2340	2340	0
489	20241210	123000	12213485	2340	2340	2340	2340	1
490	20241210	122900	12211145	2355	2355	2355	2355	0
491	20241210	122800	12211145	2355	2355	2355	2355	0
492	20241210	122700	12211145	2355	2355	2355	2355	0
493	20241210	122600	12211145	2355	2355	2355	2355	0
494	20241210	122500	12211145	2355	2355	2355	2355	0
495	20241210	122400	12211145	2355	2355	2355	2355	0
496	20241210	122300	12211145	2355	2355	2355	2355	1
497	20241210	122200	12208790	2340	2340	2340	2340	0
498	20241210	122100	12208790	2340	2340	2340	2340	0
499	20241210	122000	12208790	2340	2340	2340	2340	0
500	20241210	121900	12208790	2340	2340	2340	2340	0
501	20241210	121800	12208790	2340	2340	2340	2340	0
502	20241210	121700	12208790	2340	2340	2340	2340	0
503	20241210	121600	12208790	2340	2340	2340	2340	0
504	20241210	121500	12208790	2340	2340	2340	2340	8
505	20241210	121400	12190070	2340	2340	2340	2340	0
506	20241210	121300	12190070	2340	2340	2340	2340	0
507	20241210	121200	12190070	2340	2340	2340	2340	0
508	20241210	121100	12190070	2340	2340	2340	2340	0
509	20241210	121000	12190070	2340	2340	2340	2340	0
510	20241210	120900	12190070	2340	2340	2340	2340	0
511	20241210	120800	12190070	2340	2340	2340	2340	0
512	20241210	120700	12190070	2340	2340	2340	2340	0
513	20241210	120600	12190070	2340	2345	2345	2340	668
514	20241210	120500	10625905	2365	2365	2365	2365	0
515	20241210	120400	10625905	2365	2365	2365	2365	0
516	20241210	120300	10625905	2365	2365	2365	2365	0
517	20241210	120200	10625905	2365	2365	2365	2365	0
518	20241210	120100	10625905	2365	2365	2365	2365	0
519	20241210	120000	10625905	2365	2365	2365	2365	0
520	20241210	115900	10625905	2365	2365	2365	2365	9
521	20241210	115800	10604620	2365	2365	2365	2365	0
522	20241210	115700	10604620	2365	2365	2365	2365	1
523	20241210	115600	10602255	2365	2365	2365	2365	0
524	20241210	115500	10602255	2365	2365	2365	2365	0
525	20241210	115400	10602255	2365	2365	2365	2365	0
526	20241210	115300	10602255	2365	2365	2365	2365	0
527	20241210	115200	10602255	2365	2365	2365	2365	0
528	20241210	115100	10602255	2365	2365	2365	2365	0
529	20241210	115000	10602255	2365	2365	2365	2365	0
530	20241210	114900	10602255	2365	2365	2365	2365	0
531	20241210	114800	10602255	2365	2365	2365	2365	0
532	20241210	114700	10602255	2365	2365	2365	2365	0
533	20241210	114600	10602255	2365	2365	2365	2365	0
534	20241210	114500	10602255	2365	2365	2365	2365	0
535	20241210	114400	10602255	2365	2365	2365	2365	0
536	20241210	114300	10602255	2365	2365	2365	2365	0
537	20241210	114200	10602255	2365	2365	2365	2365	0
538	20241210	114100	10602255	2365	2365	2365	2365	0
539	20241210	114000	10602255	2365	2365	2365	2365	0
540	20241210	113900	10602255	2365	2365	2365	2365	0
541	20241210	113800	10602255	2365	2365	2365	2365	0
542	20241210	113700	10602255	2365	2365	2365	2365	0
543	20241210	113600	10602255	2365	2365	2365	2365	0
544	20241210	113500	10602255	2365	2365	2365	2365	0
545	20241210	113400	10602255	2365	2365	2365	2365	0
546	20241210	113300	10602255	2365	2365	2365	2365	0
547	20241210	113200	10602255	2365	2365	2365	2365	0
548	20241210	113100	10602255	2365	2365	2365	2365	0
549	20241210	113000	10602255	2365	2365	2365	2365	0
550	20241210	112900	10602255	2365	2365	2365	2365	0
551	20241210	112800	10602255	2365	2365	2365	2365	0
552	20241210	112700	10602255	2365	2365	2365	2365	0
553	20241210	112600	10602255	2365	2365	2365	2365	5
554	20241210	112500	10590430	2365	2365	2365	2365	1
555	20241210	112400	10588065	2340	2340	2340	2340	0
556	20241210	112300	10588065	2340	2340	2340	2340	0
557	20241210	112200	10588065	2340	2340	2340	2340	0
558	20241210	112100	10588065	2340	2340	2340	2340	0
559	20241210	112000	10588065	2340	2345	2345	2340	120
560	20241210	111900	10307140	2360	2360	2360	2360	0
561	20241210	111800	10307140	2360	2360	2360	2360	668
562	20241210	111700	8730660	2350	2350	2350	2350	0
563	20241210	111600	8730660	2350	2350	2350	2350	0
564	20241210	111500	8730660	2350	2350	2350	2350	1
565	20241210	111400	8728310	2350	2350	2350	2350	0
566	20241210	111300	8728310	2350	2350	2350	2350	0
567	20241210	111200	8728310	2350	2350	2350	2350	0
568	20241210	111100	8728310	2350	2350	2350	2350	0
569	20241210	111000	8728310	2350	2350	2350	2350	0
570	20241210	110900	8728310	2350	2350	2350	2350	0
571	20241210	110800	8728310	2350	2350	2350	2350	0
572	20241210	110700	8728310	2350	2350	2350	2350	0
573	20241210	110600	8728310	2350	2350	2350	2350	24
574	20241210	110500	8671910	2345	2345	2345	2345	0
575	20241210	110400	8671910	2345	2345	2345	2345	0
576	20241210	110300	8671910	2345	2345	2345	2345	0
577	20241210	110200	8671910	2345	2345	2345	2345	0
578	20241210	110100	8671910	2345	2345	2345	2345	0
579	20241210	110000	8671910	2345	2345	2345	2345	0
580	20241210	105900	8671910	2345	2345	2345	2345	0
581	20241210	105800	8671910	2345	2345	2345	2345	0
582	20241210	105700	8671910	2345	2345	2345	2345	251
583	20241210	105600	8083315	2345	2355	2355	2345	49
584	20241210	105500	7968145	2355	2355	2355	2355	10
585	20241210	105400	7944595	2355	2355	2355	2355	0
586	20241210	105300	7944595	2355	2355	2355	2355	0
587	20241210	105200	7944595	2355	2355	2355	2355	0
588	20241210	105100	7944595	2355	2355	2355	2355	23
589	20241210	105000	7890430	2355	2355	2355	2355	2
590	20241210	104900	7885720	2350	2350	2350	2350	0
591	20241210	104800	7885720	2350	2355	2355	2350	75
592	20241210	104700	7709345	2360	2360	2360	2360	0
593	20241210	104600	7709345	2360	2360	2360	2360	25
594	20241210	104500	7650345	2365	2365	2365	2365	25
595	20241210	104400	7591220	2355	2355	2355	2355	0
596	20241210	104300	7591220	2355	2355	2355	2355	92
597	20241210	104200	7374560	2355	2355	2355	2355	2
598	20241210	104100	7369850	2340	2340	2340	2340	2
599	20241210	104000	7365170	2315	2315	2315	2315	1
600	20241210	103900	7362855	2315	2300	2315	2300	7
601	20241210	103800	7346740	2285	2285	2285	2285	0
602	20241210	103700	7346740	2285	2335	2335	2285	345
603	20241210	103600	6553230	2355	2355	2355	2355	0
604	20241210	103500	6553230	2355	2355	2355	2355	0
605	20241210	103400	6553230	2355	2355	2355	2355	0
606	20241210	103300	6553230	2355	2355	2355	2355	10
607	20241210	103200	6529680	2335	2335	2335	2335	0
608	20241210	103100	6529680	2335	2335	2335	2335	0
609	20241210	103000	6529680	2335	2335	2335	2335	0
610	20241210	102900	6529680	2335	2335	2335	2335	0
611	20241210	102800	6529680	2335	2335	2335	2335	0
612	20241210	102700	6529680	2335	2335	2335	2335	0
613	20241210	102600	6529680	2335	2335	2335	2335	0
614	20241210	102500	6529680	2335	2335	2335	2335	0
615	20241210	102400	6529680	2335	2335	2335	2335	0
616	20241210	102300	6529680	2335	2335	2335	2335	0
617	20241210	102200	6529680	2335	2335	2335	2335	0
618	20241210	102100	6529680	2335	2335	2335	2335	0
619	20241210	102000	6529680	2335	2335	2335	2335	0
620	20241210	101900	6529680	2335	2335	2335	2335	0
621	20241210	101800	6529680	2335	2335	2335	2335	0
622	20241210	101700	6529680	2335	2335	2335	2335	0
623	20241210	101600	6529680	2335	2335	2335	2335	0
624	20241210	101500	6529680	2335	2335	2335	2335	0
625	20241210	101400	6529680	2335	2335	2335	2335	0
626	20241210	101300	6529680	2335	2335	2335	2335	0
627	20241210	101200	6529680	2335	2335	2335	2335	0
628	20241210	101100	6529680	2335	2335	2335	2335	0
629	20241210	101000	6529680	2335	2335	2335	2335	0
630	20241210	100900	6529680	2335	2335	2335	2335	28
631	20241210	100800	6464300	2335	2335	2335	2335	0
632	20241210	100700	6464300	2335	2335	2335	2335	0
633	20241210	100600	6464300	2335	2335	2335	2335	0
634	20241210	100500	6464300	2335	2335	2335	2335	409
635	20241210	100400	5509285	2325	2335	2335	2325	221
636	20241210	100300	4993560	2350	2350	2350	2350	94
637	20241210	100200	4772660	2330	2310	2330	2310	1043
638	20241210	100100	2349250	2320	2320	2320	2320	0
639	20241210	100000	2349250	2320	2320	2320	2320	0
640	20241210	095900	2349250	2320	2320	2320	2320	0
641	20241210	095800	2349250	2320	2320	2320	2320	0
642	20241210	095700	2349250	2320	2320	2320	2320	0
643	20241210	095600	2349250	2320	2320	2320	2320	0
644	20241210	095500	2349250	2320	2320	2320	2320	0
645	20241210	095400	2349250	2320	2320	2320	2320	0
646	20241210	095300	2349250	2320	2320	2320	2305	59
647	20241210	095200	2212735	2325	2325	2325	2325	0
648	20241210	095100	2212735	2325	2325	2325	2325	0
649	20241210	095000	2212735	2325	2325	2325	2325	0
650	20241210	094900	2212735	2325	2325	2325	2325	0
651	20241210	094800	2212735	2325	2325	2325	2325	0
652	20241210	094700	2212735	2325	2325	2325	2325	1
653	20241210	094600	2210410	2310	2310	2310	2310	8
654	20241210	094500	2191930	2305	2305	2305	2305	5
655	20241210	094400	2180405	2310	2310	2310	2310	11
656	20241210	094300	2154995	2305	2305	2305	2305	0
657	20241210	094200	2154995	2305	2305	2305	2305	0
658	20241210	094100	2154995	2305	2305	2305	2305	0
659	20241210	094000	2154995	2305	2305	2305	2305	0
660	20241210	093900	2154995	2305	2305	2305	2305	0
661	20241210	093800	2154995	2305	2305	2305	2305	0
662	20241210	093700	2154995	2305	2305	2305	2305	0
663	20241210	093600	2154995	2305	2305	2305	2305	0
664	20241210	093500	2154995	2305	2305	2305	2305	4
665	20241210	093400	2145775	2300	2300	2300	2300	0
666	20241210	093300	2145775	2300	2305	2305	2300	5
667	20241210	093200	2134270	2310	2310	2310	2310	0
668	20241210	093100	2134270	2310	2310	2310	2310	0
669	20241210	093000	2134270	2310	2310	2310	2310	0
670	20241210	092900	2134270	2310	2310	2310	2310	0
671	20241210	092800	2134270	2310	2310	2310	2310	0
672	20241210	092700	2134270	2310	2310	2310	2310	0
673	20241210	092600	2134270	2310	2310	2310	2310	0
674	20241210	092500	2134270	2310	2310	2310	2310	0
675	20241210	092400	2134270	2310	2310	2310	2310	0
676	20241210	092300	2134270	2310	2310	2310	2310	0
677	20241210	092200	2134270	2310	2310	2310	2310	1
678	20241210	092100	2131960	2320	2320	2320	2320	0
679	20241210	092000	2131960	2320	2320	2320	2320	1
680	20241210	091900	2129640	2325	2325	2325	2325	0
681	20241210	091800	2129640	2325	2325	2325	2325	0
682	20241210	091700	2129640	2325	2325	2325	2325	0
683	20241210	091600	2129640	2325	2325	2325	2325	0
684	20241210	091500	2129640	2325	2325	2325	2325	0
685	20241210	091400	2129640	2325	2325	2325	2325	0
686	20241210	091300	2129640	2325	2325	2325	2325	0
687	20241210	091200	2129640	2325	2320	2325	2320	11
688	20241210	091100	2104115	2310	2310	2310	2310	91
689	20241210	091000	1893905	2310	2310	2310	2310	5
690	20241210	090900	1882355	2200	2270	2270	2200	498
691	20241210	090800	768490	2270	2270	2270	2270	0
692	20241210	090700	768490	2270	2270	2270	2270	4
693	20241210	090600	759410	2285	2285	2285	2285	0
694	20241210	090500	759410	2285	2285	2285	2260	62
695	20241210	090400	617790	2285	2285	2285	2285	0
696	20241210	090300	617790	2285	2285	2285	2285	0
697	20241210	090200	617790	2285	2285	2285	2285	0
698	20241210	090100	617790	2285	2285	2285	2285	0
699	20241210	090000	617790	2285	2255	2285	2255	273