KissMeData/335810/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212200	28791355	2770	2770	2770	2770	20
3	20241210	212100	28791355	2770	2770	2770	2770	0
4	20241210	212000	28791355	2770	2770	2770	2770	0
5	20241210	211900	28791355	2770	2770	2770	2770	0
6	20241210	211800	28791355	2770	2770	2770	2770	0
7	20241210	211700	28791355	2770	2770	2770	2770	0
8	20241210	211600	28791355	2770	2770	2770	2770	0
9	20241210	211500	28791355	2770	2770	2770	2770	0
10	20241210	211400	28791355	2770	2770	2770	2770	0
11	20241210	211300	28791355	2770	2770	2770	2770	0
12	20241210	211200	28791355	2770	2770	2770	2770	0
13	20241210	211100	28791355	2770	2770	2770	2770	0
14	20241210	211000	28791355	2770	2770	2770	2770	0
15	20241210	210900	28791355	2770	2770	2770	2770	0
16	20241210	210800	28791355	2770	2770	2770	2770	0
17	20241210	210700	28791355	2770	2770	2770	2770	0
18	20241210	210600	28791355	2770	2770	2770	2770	0
19	20241210	210500	28791355	2770	2770	2770	2770	0
20	20241210	210400	28791355	2770	2770	2770	2770	0
21	20241210	210300	28791355	2770	2770	2770	2770	0
22	20241210	210200	28791355	2770	2770	2770	2770	0
23	20241210	210100	28791355	2770	2770	2770	2770	0
24	20241210	210000	28791355	2770	2770	2770	2770	0
25	20241210	205900	28791355	2770	2770	2770	2770	0
26	20241210	205800	28791355	2770	2770	2770	2770	0
27	20241210	205700	28791355	2770	2770	2770	2770	0
28	20241210	205600	28791355	2770	2770	2770	2770	0
29	20241210	205500	28791355	2770	2770	2770	2770	0
30	20241210	205400	28791355	2770	2770	2770	2770	0
31	20241210	205300	28791355	2770	2770	2770	2770	0
32	20241210	205200	28791355	2770	2770	2770	2770	20
33	20241210	205100	28791355	2770	2770	2770	2770	0
34	20241210	205000	28791355	2770	2770	2770	2770	0
35	20241210	204900	28791355	2770	2770	2770	2770	0
36	20241210	204800	28791355	2770	2770	2770	2770	0
37	20241210	204700	28791355	2770	2770	2770	2770	0
38	20241210	204600	28791355	2770	2770	2770	2770	0
39	20241210	204500	28791355	2770	2770	2770	2770	0
40	20241210	204400	28791355	2770	2770	2770	2770	0
41	20241210	204300	28791355	2770	2770	2770	2770	0
42	20241210	204200	28791355	2770	2770	2770	2770	0
43	20241210	204100	28791355	2770	2770	2770	2770	0
44	20241210	204000	28791355	2770	2770	2770	2770	0
45	20241210	203900	28791355	2770	2770	2770	2770	0
46	20241210	203800	28791355	2770	2770	2770	2770	0
47	20241210	203700	28791355	2770	2770	2770	2770	0
48	20241210	203600	28791355	2770	2770	2770	2770	0
49	20241210	203500	28791355	2770	2770	2770	2770	0
50	20241210	203400	28791355	2770	2770	2770	2770	0
51	20241210	203300	28791355	2770	2770	2770	2770	0
52	20241210	203200	28791355	2770	2770	2770	2770	0
53	20241210	203100	28791355	2770	2770	2770	2770	0
54	20241210	203000	28791355	2770	2770	2770	2770	0
55	20241210	202900	28791355	2770	2770	2770	2770	0
56	20241210	202800	28791355	2770	2770	2770	2770	0
57	20241210	202700	28791355	2770	2770	2770	2770	0
58	20241210	202600	28791355	2770	2770	2770	2770	0
59	20241210	202500	28791355	2770	2770	2770	2770	0
60	20241210	202400	28791355	2770	2770	2770	2770	0
61	20241210	202300	28791355	2770	2770	2770	2770	0
62	20241210	202200	28791355	2770	2770	2770	2770	20
63	20241210	202100	28791355	2770	2770	2770	2770	0
64	20241210	202000	28791355	2770	2770	2770	2770	0
65	20241210	201900	28791355	2770	2770	2770	2770	0
66	20241210	201800	28791355	2770	2770	2770	2770	0
67	20241210	201700	28791355	2770	2770	2770	2770	0
68	20241210	201600	28791355	2770	2770	2770	2770	0
69	20241210	201500	28791355	2770	2770	2770	2770	0
70	20241210	201400	28791355	2770	2770	2770	2770	0
71	20241210	201300	28791355	2770	2770	2770	2770	0
72	20241210	201200	28791355	2770	2770	2770	2770	0
73	20241210	201100	28791355	2770	2770	2770	2770	0
74	20241210	201000	28791355	2770	2770	2770	2770	0
75	20241210	200900	28791355	2770	2770	2770	2770	0
76	20241210	200800	28791355	2770	2770	2770	2770	0
77	20241210	200700	28791355	2770	2770	2770	2770	0
78	20241210	200600	28791355	2770	2770	2770	2770	0
79	20241210	200500	28791355	2770	2770	2770	2770	0
80	20241210	200400	28791355	2770	2770	2770	2770	0
81	20241210	200300	28791355	2770	2770	2770	2770	0
82	20241210	200200	28791355	2770	2770	2770	2770	0
83	20241210	200100	28791355	2770	2770	2770	2770	0
84	20241210	200000	28791355	2770	2770	2770	2770	0
85	20241210	195900	28791355	2770	2770	2770	2770	0
86	20241210	195800	28791355	2770	2770	2770	2770	0
87	20241210	195700	28791355	2770	2770	2770	2770	0
88	20241210	195600	28791355	2770	2770	2770	2770	0
89	20241210	195500	28791355	2770	2770	2770	2770	0
90	20241210	195400	28791355	2770	2770	2770	2770	0
91	20241210	195300	28791355	2770	2770	2770	2770	0
92	20241210	195200	28791355	2770	2770	2770	2770	20
93	20241210	195100	28791355	2770	2770	2770	2770	0
94	20241210	195000	28791355	2770	2770	2770	2770	0
95	20241210	194900	28791355	2770	2770	2770	2770	0
96	20241210	194800	28791355	2770	2770	2770	2770	0
97	20241210	194700	28791355	2770	2770	2770	2770	0
98	20241210	194600	28791355	2770	2770	2770	2770	0
99	20241210	194500	28791355	2770	2770	2770	2770	0
100	20241210	194400	28791355	2770	2770	2770	2770	0
101	20241210	194300	28791355	2770	2770	2770	2770	0
102	20241210	194200	28791355	2770	2770	2770	2770	0
103	20241210	194100	28791355	2770	2770	2770	2770	0
104	20241210	194000	28791355	2770	2770	2770	2770	0
105	20241210	193900	28791355	2770	2770	2770	2770	0
106	20241210	193800	28791355	2770	2770	2770	2770	0
107	20241210	193700	28791355	2770	2770	2770	2770	0
108	20241210	193600	28791355	2770	2770	2770	2770	0
109	20241210	193500	28791355	2770	2770	2770	2770	0
110	20241210	193400	28791355	2770	2770	2770	2770	0
111	20241210	193300	28791355	2770	2770	2770	2770	0
112	20241210	193200	28791355	2770	2770	2770	2770	0
113	20241210	193100	28791355	2770	2770	2770	2770	0
114	20241210	193000	28791355	2770	2770	2770	2770	0
115	20241210	192900	28791355	2770	2770	2770	2770	0
116	20241210	192800	28791355	2770	2770	2770	2770	0
117	20241210	192700	28791355	2770	2770	2770	2770	0
118	20241210	192600	28791355	2770	2770	2770	2770	0
119	20241210	192500	28791355	2770	2770	2770	2770	0
120	20241210	192400	28791355	2770	2770	2770	2770	0
121	20241210	192300	28791355	2770	2770	2770	2770	0
122	20241210	192200	28791355	2770	2770	2770	2770	20
123	20241210	192100	28791355	2770	2770	2770	2770	0
124	20241210	192000	28791355	2770	2770	2770	2770	0
125	20241210	191900	28791355	2770	2770	2770	2770	0
126	20241210	191800	28791355	2770	2770	2770	2770	0
127	20241210	191700	28791355	2770	2770	2770	2770	0
128	20241210	191600	28791355	2770	2770	2770	2770	0
129	20241210	191500	28791355	2770	2770	2770	2770	0
130	20241210	191400	28791355	2770	2770	2770	2770	0
131	20241210	191300	28791355	2770	2770	2770	2770	0
132	20241210	191200	28791355	2770	2770	2770	2770	0
133	20241210	191100	28791355	2770	2770	2770	2770	0
134	20241210	191000	28791355	2770	2770	2770	2770	0
135	20241210	190900	28791355	2770	2770	2770	2770	0
136	20241210	190800	28791355	2770	2770	2770	2770	0
137	20241210	190700	28791355	2770	2770	2770	2770	0
138	20241210	190600	28791355	2770	2770	2770	2770	0
139	20241210	190500	28791355	2770	2770	2770	2770	0
140	20241210	190400	28791355	2770	2770	2770	2770	0
141	20241210	190300	28791355	2770	2770	2770	2770	0
142	20241210	190200	28791355	2770	2770	2770	2770	0
143	20241210	190100	28791355	2770	2770	2770	2770	0
144	20241210	190000	28791355	2770	2770	2770	2770	0
145	20241210	185900	28791355	2770	2770	2770	2770	0
146	20241210	185800	28791355	2770	2770	2770	2770	0
147	20241210	185700	28791355	2770	2770	2770	2770	0
148	20241210	185600	28791355	2770	2770	2770	2770	0
149	20241210	185500	28791355	2770	2770	2770	2770	0
150	20241210	185400	28791355	2770	2770	2770	2770	0
151	20241210	185300	28791355	2770	2770	2770	2770	0
152	20241210	185200	28791355	2770	2770	2770	2770	20
153	20241210	185100	28791355	2770	2770	2770	2770	0
154	20241210	185000	28791355	2770	2770	2770	2770	0
155	20241210	184900	28791355	2770	2770	2770	2770	0
156	20241210	184800	28791355	2770	2770	2770	2770	0
157	20241210	184700	28791355	2770	2770	2770	2770	0
158	20241210	184600	28791355	2770	2770	2770	2770	0
159	20241210	184500	28791355	2770	2770	2770	2770	0
160	20241210	184400	28791355	2770	2770	2770	2770	0
161	20241210	184300	28791355	2770	2770	2770	2770	0
162	20241210	184200	28791355	2770	2770	2770	2770	0
163	20241210	184100	28791355	2770	2770	2770	2770	0
164	20241210	184000	28791355	2770	2770	2770	2770	0
165	20241210	183900	28791355	2770	2770	2770	2770	0
166	20241210	183800	28791355	2770	2770	2770	2770	0
167	20241210	183700	28791355	2770	2770	2770	2770	0
168	20241210	183600	28791355	2770	2770	2770	2770	0
169	20241210	183500	28791355	2770	2770	2770	2770	0
170	20241210	183400	28791355	2770	2770	2770	2770	0
171	20241210	183300	28791355	2770	2770	2770	2770	0
172	20241210	183200	28791355	2770	2770	2770	2770	0
173	20241210	183100	28791355	2770	2770	2770	2770	0
174	20241210	183000	28791355	2770	2770	2770	2770	0
175	20241210	182900	28791355	2770	2770	2770	2770	0
176	20241210	182800	28791355	2770	2770	2770	2770	0
177	20241210	182700	28791355	2770	2770	2770	2770	0
178	20241210	182600	28791355	2770	2770	2770	2770	0
179	20241210	182500	28791355	2770	2770	2770	2770	0
180	20241210	182400	28791355	2770	2770	2770	2770	0
181	20241210	182300	28791355	2770	2770	2770	2770	0
182	20241210	182200	28791355	2770	2770	2770	2770	20
183	20241210	182100	28791355	2770	2770	2770	2770	0
184	20241210	182000	28791355	2770	2770	2770	2770	0
185	20241210	181900	28791355	2770	2770	2770	2770	0
186	20241210	181800	28791355	2770	2770	2770	2770	0
187	20241210	181700	28791355	2770	2770	2770	2770	0
188	20241210	181600	28791355	2770	2770	2770	2770	0
189	20241210	181500	28791355	2770	2770	2770	2770	0
190	20241210	181400	28791355	2770	2770	2770	2770	0
191	20241210	181300	28791355	2770	2770	2770	2770	0
192	20241210	181200	28791355	2770	2770	2770	2770	0
193	20241210	181100	28791355	2770	2770	2770	2770	0
194	20241210	181000	28791355	2770	2770	2770	2770	0
195	20241210	180900	28791355	2770	2770	2770	2770	0
196	20241210	180800	28791355	2770	2770	2770	2770	0
197	20241210	180700	28791355	2770	2770	2770	2770	0
198	20241210	180600	28791355	2770	2770	2770	2770	0
199	20241210	180500	28791355	2770	2770	2770	2770	0
200	20241210	180400	28791355	2770	2770	2770	2770	0
201	20241210	180300	28791355	2770	2770	2770	2770	0
202	20241210	180200	28791355	2770	2770	2770	2770	0
203	20241210	180100	28791355	2770	2770	2770	2770	0
204	20241210	180000	28791355	2770	2770	2770	2770	0
205	20241210	175900	28791355	2770	2770	2770	2770	0
206	20241210	175800	28791355	2770	2770	2770	2770	0
207	20241210	175700	28791355	2770	2770	2770	2770	0
208	20241210	175600	28791355	2770	2770	2770	2770	0
209	20241210	175500	28791355	2770	2770	2770	2770	0
210	20241210	175400	28791355	2770	2770	2770	2770	0
211	20241210	175300	28791355	2770	2770	2770	2770	0
212	20241210	175200	28791355	2770	2770	2770	2770	20
213	20241210	175100	28791355	2770	2770	2770	2770	0
214	20241210	175000	28791355	2770	2770	2770	2770	0
215	20241210	174900	28791355	2770	2770	2770	2770	0
216	20241210	174800	28791355	2770	2770	2770	2770	0
217	20241210	174700	28791355	2770	2770	2770	2770	0
218	20241210	174600	28791355	2770	2770	2770	2770	0
219	20241210	174500	28791355	2770	2770	2770	2770	0
220	20241210	174400	28791355	2770	2770	2770	2770	0
221	20241210	174300	28791355	2770	2770	2770	2770	0
222	20241210	174200	28791355	2770	2770	2770	2770	0
223	20241210	174100	28791355	2770	2770	2770	2770	0
224	20241210	174000	28791355	2770	2770	2770	2770	0
225	20241210	173900	28791355	2770	2770	2770	2770	0
226	20241210	173800	28791355	2770	2770	2770	2770	0
227	20241210	173700	28791355	2770	2770	2770	2770	0
228	20241210	173600	28791355	2770	2770	2770	2770	0
229	20241210	173500	28791355	2770	2770	2770	2770	0
230	20241210	173400	28791355	2770	2770	2770	2770	0
231	20241210	173300	28791355	2770	2770	2770	2770	0
232	20241210	173200	28791355	2770	2770	2770	2770	0
233	20241210	173100	28791355	2770	2770	2770	2770	0
234	20241210	173000	28791355	2770	2770	2770	2770	0
235	20241210	172900	28791355	2770	2770	2770	2770	0
236	20241210	172800	28791355	2770	2770	2770	2770	0
237	20241210	172700	28791355	2770	2770	2770	2770	0
238	20241210	172600	28791355	2770	2770	2770	2770	0
239	20241210	172500	28791355	2770	2770	2770	2770	0
240	20241210	172400	28791355	2770	2770	2770	2770	0
241	20241210	172300	28791355	2770	2770	2770	2770	0
242	20241210	172200	28791355	2770	2770	2770	2770	20
243	20241210	172100	28791355	2770	2770	2770	2770	0
244	20241210	172000	28791355	2770	2770	2770	2770	0
245	20241210	171900	28791355	2770	2770	2770	2770	0
246	20241210	171800	28791355	2770	2770	2770	2770	0
247	20241210	171700	28791355	2770	2770	2770	2770	0
248	20241210	171600	28791355	2770	2770	2770	2770	0
249	20241210	171500	28791355	2770	2770	2770	2770	0
250	20241210	171400	28791355	2770	2770	2770	2770	0
251	20241210	171300	28791355	2770	2770	2770	2770	0
252	20241210	171200	28791355	2770	2770	2770	2770	0
253	20241210	171100	28791355	2770	2770	2770	2770	0
254	20241210	171000	28791355	2770	2770	2770	2770	0
255	20241210	170900	28791355	2770	2770	2770	2770	0
256	20241210	170800	28791355	2770	2770	2770	2770	0
257	20241210	170700	28791355	2770	2770	2770	2770	0
258	20241210	170600	28791355	2770	2770	2770	2770	0
259	20241210	170500	28791355	2770	2770	2770	2770	0
260	20241210	170400	28791355	2770	2770	2770	2770	0
261	20241210	170300	28791355	2770	2770	2770	2770	0
262	20241210	170200	28791355	2770	2770	2770	2770	0
263	20241210	170100	28791355	2770	2770	2770	2770	0
264	20241210	170000	28791355	2770	2770	2770	2770	0
265	20241210	165900	28791355	2770	2770	2770	2770	0
266	20241210	165800	28791355	2770	2770	2770	2770	0
267	20241210	165700	28791355	2770	2770	2770	2770	0
268	20241210	165600	28791355	2770	2770	2770	2770	0
269	20241210	165500	28791355	2770	2770	2770	2770	0
270	20241210	165400	28791355	2770	2770	2770	2770	0
271	20241210	165300	28791355	2770	2770	2770	2770	0
272	20241210	165200	28791355	2770	2770	2770	2770	20
273	20241210	165100	28791355	2770	2770	2770	2770	0
274	20241210	165000	28791355	2770	2770	2770	2770	0
275	20241210	164900	28791355	2770	2770	2770	2770	0
276	20241210	164800	28791355	2770	2770	2770	2770	0
277	20241210	164700	28791355	2770	2770	2770	2770	0
278	20241210	164600	28791355	2770	2770	2770	2770	0
279	20241210	164500	28791355	2770	2770	2770	2770	0
280	20241210	164400	28791355	2770	2770	2770	2770	0
281	20241210	164300	28791355	2770	2770	2770	2770	0
282	20241210	164200	28791355	2770	2770	2770	2770	0
283	20241210	164100	28791355	2770	2770	2770	2770	0
284	20241210	164000	28791355	2770	2770	2770	2770	0
285	20241210	163900	28791355	2770	2770	2770	2770	0
286	20241210	163800	28791355	2770	2770	2770	2770	0
287	20241210	163700	28791355	2770	2770	2770	2770	0
288	20241210	163600	28791355	2770	2770	2770	2770	0
289	20241210	163500	28791355	2770	2770	2770	2770	0
290	20241210	163400	28791355	2770	2770	2770	2770	0
291	20241210	163300	28791355	2770	2770	2770	2770	0
292	20241210	163200	28791355	2770	2770	2770	2770	0
293	20241210	163100	28791355	2770	2770	2770	2770	0
294	20241210	163000	28791355	2770	2770	2770	2770	0
295	20241210	162900	28791355	2770	2770	2770	2770	0
296	20241210	162800	28791355	2770	2770	2770	2770	0
297	20241210	162700	28791355	2770	2770	2770	2770	0
298	20241210	162600	28791355	2770	2770	2770	2770	0
299	20241210	162500	28791355	2770	2770	2770	2770	0
300	20241210	162400	28791355	2770	2770	2770	2770	0
301	20241210	162300	28791355	2770	2770	2770	2770	0
302	20241210	162200	28791355	2770	2770	2770	2770	20
303	20241210	162100	28791355	2770	2770	2770	2770	0
304	20241210	162000	28791355	2770	2770	2770	2770	0
305	20241210	161900	28791355	2770	2770	2770	2770	0
306	20241210	161800	28791355	2770	2770	2770	2770	0
307	20241210	161700	28791355	2770	2770	2770	2770	0
308	20241210	161600	28791355	2770	2770	2770	2770	0
309	20241210	161500	28791355	2770	2770	2770	2770	0
310	20241210	161400	28791355	2770	2770	2770	2770	0
311	20241210	161300	28791355	2770	2770	2770	2770	0
312	20241210	161200	28791355	2770	2770	2770	2770	0
313	20241210	161100	28791355	2770	2770	2770	2770	0
314	20241210	161000	28791355	2770	2770	2770	2770	0
315	20241210	160900	28791355	2770	2770	2770	2770	0
316	20241210	160800	28791355	2770	2770	2770	2770	0
317	20241210	160700	28791355	2770	2770	2770	2770	0
318	20241210	160600	28791355	2770	2770	2770	2770	0
319	20241210	160500	28791355	2770	2770	2770	2770	0
320	20241210	160400	28791355	2770	2770	2770	2770	0
321	20241210	160300	28791355	2770	2770	2770	2770	0
322	20241210	160200	28791355	2770	2770	2770	2770	0
323	20241210	160100	28791355	2770	2770	2770	2770	0
324	20241210	160000	28791355	2770	2770	2770	2770	0
325	20241210	155900	28791355	2770	2770	2770	2770	0
326	20241210	155800	28791355	2770	2770	2770	2770	0
327	20241210	155700	28791355	2770	2770	2770	2770	0
328	20241210	155600	28791355	2770	2770	2770	2770	0
329	20241210	155500	28791355	2770	2770	2770	2770	0
330	20241210	155400	28791355	2770	2770	2770	2770	0
331	20241210	155300	28791355	2770	2770	2770	2770	0
332	20241210	155200	28791355	2770	2770	2770	2770	20
333	20241210	155100	28791355	2770	2770	2770	2770	0
334	20241210	155000	28791355	2770	2770	2770	2770	0
335	20241210	154900	28791355	2770	2770	2770	2770	0
336	20241210	154800	28791355	2770	2770	2770	2770	0
337	20241210	154700	28791355	2770	2770	2770	2770	0
338	20241210	154600	28791355	2770	2770	2770	2770	0
339	20241210	154500	28791355	2770	2770	2770	2770	0
340	20241210	154400	28791355	2770	2770	2770	2770	0
341	20241210	154300	28791355	2770	2770	2770	2770	0
342	20241210	154200	28791355	2770	2770	2770	2770	0
343	20241210	154100	28791355	2770	2770	2770	2770	0
344	20241210	154000	28791355	2770	2770	2770	2770	0
345	20241210	153900	28791355	2770	2770	2770	2770	0
346	20241210	153800	28791355	2770	2770	2770	2770	0
347	20241210	153700	28791355	2770	2770	2770	2770	0
348	20241210	153600	28791355	2770	2770	2770	2770	0
349	20241210	153500	28791355	2770	2770	2770	2770	0
350	20241210	153400	28791355	2770	2770	2770	2770	0
351	20241210	153300	28791355	2770	2770	2770	2770	0
352	20241210	153200	28791355	2770	2770	2770	2770	0
353	20241210	153100	28791355	2770	2770	2770	2770	0
354	20241210	153000	28791355	2770	2770	2770	2770	20
355	20241210	152900	28735955	2765	2765	2765	2765	0
356	20241210	152800	28735955	2765	2765	2765	2765	0
357	20241210	152700	28735955	2765	2765	2765	2765	0
358	20241210	152600	28735955	2765	2765	2765	2765	0
359	20241210	152500	28735955	2765	2765	2765	2765	0
360	20241210	152400	28735955	2765	2765	2765	2765	0
361	20241210	152300	28735955	2765	2765	2765	2765	0
362	20241210	152200	28735955	2765	2765	2765	2765	0
363	20241210	152100	28735955	2765	2765	2765	2765	0
364	20241210	152000	28735955	2765	2765	2765	2765	0
365	20241210	151900	28735955	2765	2765	2765	2765	0
366	20241210	151800	28735955	2765	2765	2765	2765	0
367	20241210	151700	28735955	2765	2765	2765	2765	0
368	20241210	151600	28735955	2765	2765	2765	2765	0
369	20241210	151500	28735955	2765	2765	2765	2765	361
370	20241210	151400	27737790	2765	2765	2765	2765	0
371	20241210	151300	27737790	2765	2755	2765	2755	10
372	20241210	151200	27710230	2770	2770	2770	2770	0
373	20241210	151100	27710230	2770	2755	2770	2755	233
374	20241210	151000	27068300	2770	2770	2770	2770	0
375	20241210	150900	27068300	2770	2770	2770	2770	13
376	20241210	150800	27032290	2775	2775	2775	2775	0
377	20241210	150700	27032290	2775	2775	2775	2775	0
378	20241210	150600	27032290	2775	2775	2775	2775	0
379	20241210	150500	27032290	2775	2775	2775	2775	0
380	20241210	150400	27032290	2775	2775	2775	2775	36
381	20241210	150300	26932390	2775	2775	2775	2775	0
382	20241210	150200	26932390	2775	2775	2775	2775	0
383	20241210	150100	26932390	2775	2770	2775	2770	100
384	20241210	150000	26655110	2770	2770	2770	2770	0
385	20241210	145900	26655110	2770	2770	2770	2770	0
386	20241210	145800	26655110	2770	2770	2770	2770	0
387	20241210	145700	26655110	2770	2770	2770	2770	0
388	20241210	145600	26655110	2770	2770	2770	2770	0
389	20241210	145500	26655110	2770	2770	2770	2770	0
390	20241210	145400	26655110	2770	2770	2770	2770	0
391	20241210	145300	26655110	2770	2770	2770	2770	0
392	20241210	145200	26655110	2770	2770	2770	2770	0
393	20241210	145100	26655110	2770	2760	2770	2760	500
394	20241210	145000	25272795	2760	2760	2760	2760	0
395	20241210	144900	25272795	2760	2760	2760	2760	0
396	20241210	144800	25272795	2760	2760	2760	2760	0
397	20241210	144700	25272795	2760	2760	2760	2760	0
398	20241210	144600	25272795	2760	2760	2760	2760	0
399	20241210	144500	25272795	2760	2760	2760	2760	0
400	20241210	144400	25272795	2760	2760	2760	2760	0
401	20241210	144300	25272795	2760	2760	2760	2760	1
402	20241210	144200	25270035	2750	2750	2750	2750	28
403	20241210	144100	25193035	2750	2750	2750	2750	5
404	20241210	144000	25179285	2760	2760	2760	2760	0
405	20241210	143900	25179285	2760	2760	2760	2760	0
406	20241210	143800	25179285	2760	2760	2760	2760	0
407	20241210	143700	25179285	2760	2760	2760	2760	0
408	20241210	143600	25179285	2760	2760	2760	2760	0
409	20241210	143500	25179285	2760	2755	2760	2755	300
410	20241210	143400	24351785	2755	2745	2755	2745	4
411	20241210	143300	24340790	2755	2755	2755	2755	0
412	20241210	143200	24340790	2755	2745	2755	2745	450
413	20241210	143100	23103780	2745	2745	2745	2745	0
414	20241210	143000	23103780	2745	2745	2745	2745	0
415	20241210	142900	23103780	2745	2745	2745	2745	0
416	20241210	142800	23103780	2745	2745	2745	2745	0
417	20241210	142700	23103780	2745	2745	2745	2745	0
418	20241210	142600	23103780	2745	2745	2745	2745	0
419	20241210	142500	23103780	2745	2745	2745	2745	1
420	20241210	142400	23101035	2735	2735	2735	2735	13
421	20241210	142300	23065480	2735	2735	2735	2735	0
422	20241210	142200	23065480	2735	2730	2735	2730	54
423	20241210	142100	22918055	2735	2735	2735	2735	4
424	20241210	142000	22907115	2740	2740	2740	2740	0
425	20241210	141900	22907115	2740	2740	2740	2740	1
426	20241210	141800	22904375	2735	2735	2735	2735	1
427	20241210	141700	22901640	2740	2740	2740	2740	0
428	20241210	141600	22901640	2740	2740	2740	2740	0
429	20241210	141500	22901640	2740	2740	2740	2740	26
430	20241210	141400	22830400	2745	2745	2745	2745	0
431	20241210	141300	22830400	2745	2745	2745	2745	0
432	20241210	141200	22830400	2745	2745	2745	2745	0
433	20241210	141100	22830400	2745	2745	2745	2745	1
434	20241210	141000	22827655	2740	2740	2740	2740	0
435	20241210	140900	22827655	2740	2740	2740	2740	50
436	20241210	140800	22690655	2740	2740	2740	2740	124
437	20241210	140700	22350895	2740	2740	2740	2740	0
438	20241210	140600	22350895	2740	2740	2740	2740	0
439	20241210	140500	22350895	2740	2740	2740	2740	0
440	20241210	140400	22350895	2740	2735	2740	2735	2
441	20241210	140300	22345420	2740	2740	2740	2740	0
442	20241210	140200	22345420	2740	2740	2740	2740	0
443	20241210	140100	22345420	2740	2740	2740	2740	0
444	20241210	140000	22345420	2740	2740	2740	2740	0
445	20241210	135900	22345420	2740	2740	2740	2740	35
446	20241210	135800	22249520	2740	2740	2740	2740	0
447	20241210	135700	22249520	2740	2740	2740	2740	0
448	20241210	135600	22249520	2740	2740	2740	2740	106
449	20241210	135500	21959080	2740	2740	2740	2740	241
450	20241210	135400	21298740	2740	2740	2740	2740	0
451	20241210	135300	21298740	2740	2740	2740	2740	0
452	20241210	135200	21298740	2740	2740	2740	2740	0
453	20241210	135100	21298740	2740	2740	2740	2740	0
454	20241210	135000	21298740	2740	2740	2740	2740	0
455	20241210	134900	21298740	2740	2740	2740	2740	0
456	20241210	134800	21298740	2740	2740	2740	2740	0
457	20241210	134700	21298740	2740	2740	2740	2740	100
458	20241210	134600	21024740	2740	2740	2740	2740	0
459	20241210	134500	21024740	2740	2740	2740	2740	0
460	20241210	134400	21024740	2740	2740	2740	2740	0
461	20241210	134300	21024740	2740	2740	2740	2740	0
462	20241210	134200	21024740	2740	2740	2740	2740	0
463	20241210	134100	21024740	2740	2740	2740	2740	0
464	20241210	134000	21024740	2740	2740	2740	2740	0
465	20241210	133900	21024740	2740	2740	2740	2740	0
466	20241210	133800	21024740	2740	2740	2740	2740	0
467	20241210	133700	21024740	2740	2740	2740	2740	0
468	20241210	133600	21024740	2740	2740	2740	2740	0
469	20241210	133500	21024740	2740	2740	2740	2740	0
470	20241210	133400	21024740	2740	2740	2740	2740	0
471	20241210	133300	21024740	2740	2740	2740	2740	0
472	20241210	133200	21024740	2740	2740	2740	2740	0
473	20241210	133100	21024740	2740	2740	2740	2740	0
474	20241210	133000	21024740	2740	2740	2740	2740	0
475	20241210	132900	21024740	2740	2740	2740	2740	0
476	20241210	132800	21024740	2740	2740	2740	2740	0
477	20241210	132700	21024740	2740	2740	2740	2740	0
478	20241210	132600	21024740	2740	2740	2740	2740	0
479	20241210	132500	21024740	2740	2740	2740	2740	0
480	20241210	132400	21024740	2740	2740	2740	2740	0
481	20241210	132300	21024740	2740	2740	2740	2740	5
482	20241210	132200	21011040	2745	2745	2745	2745	0
483	20241210	132100	21011040	2745	2745	2745	2745	0
484	20241210	132000	21011040	2745	2745	2745	2745	0
485	20241210	131900	21011040	2745	2745	2745	2745	0
486	20241210	131800	21011040	2745	2745	2745	2745	0
487	20241210	131700	21011040	2745	2745	2745	2745	0
488	20241210	131600	21011040	2745	2745	2745	2745	0
489	20241210	131500	21011040	2745	2745	2745	2745	0
490	20241210	131400	21011040	2745	2745	2745	2745	0
491	20241210	131300	21011040	2745	2745	2745	2745	0
492	20241210	131200	21011040	2745	2745	2745	2745	0
493	20241210	131100	21011040	2745	2745	2745	2745	0
494	20241210	131000	21011040	2745	2745	2745	2745	0
495	20241210	130900	21011040	2745	2745	2745	2745	0
496	20241210	130800	21011040	2745	2745	2745	2745	0
497	20241210	130700	21011040	2745	2745	2745	2745	0
498	20241210	130600	21011040	2745	2745	2745	2745	0
499	20241210	130500	21011040	2745	2745	2745	2745	0
500	20241210	130400	21011040	2745	2745	2745	2745	0
501	20241210	130300	21011040	2745	2745	2745	2745	0
502	20241210	130200	21011040	2745	2745	2745	2745	0
503	20241210	130100	21011040	2745	2745	2745	2745	0
504	20241210	130000	21011040	2745	2745	2745	2745	0
505	20241210	125900	21011040	2745	2745	2745	2745	0
506	20241210	125800	21011040	2745	2745	2745	2745	0
507	20241210	125700	21011040	2745	2745	2745	2745	0
508	20241210	125600	21011040	2745	2745	2745	2745	0
509	20241210	125500	21011040	2745	2745	2745	2745	0
510	20241210	125400	21011040	2745	2745	2745	2745	0
511	20241210	125300	21011040	2745	2745	2745	2745	10
512	20241210	125200	20983590	2725	2725	2725	2725	0
513	20241210	125100	20983590	2725	2725	2725	2725	0
514	20241210	125000	20983590	2725	2725	2725	2725	0
515	20241210	124900	20983590	2725	2725	2725	2725	0
516	20241210	124800	20983590	2725	2725	2725	2725	0
517	20241210	124700	20983590	2725	2725	2725	2725	0
518	20241210	124600	20983590	2725	2725	2725	2725	10
519	20241210	124500	20956340	2750	2750	2750	2750	1
520	20241210	124400	20953590	2730	2730	2730	2730	0
521	20241210	124300	20953590	2730	2730	2730	2730	0
522	20241210	124200	20953590	2730	2730	2730	2730	0
523	20241210	124100	20953590	2730	2730	2730	2730	0
524	20241210	124000	20953590	2730	2730	2730	2730	334
525	20241210	123900	20041770	2750	2750	2750	2750	0
526	20241210	123800	20041770	2750	2750	2750	2750	0
527	20241210	123700	20041770	2750	2750	2750	2750	0
528	20241210	123600	20041770	2750	2750	2750	2750	0
529	20241210	123500	20041770	2750	2750	2750	2750	0
530	20241210	123400	20041770	2750	2750	2750	2750	1
531	20241210	123300	20039020	2725	2725	2725	2725	0
532	20241210	123200	20039020	2725	2725	2725	2725	0
533	20241210	123100	20039020	2725	2725	2725	2725	0
534	20241210	123000	20039020	2725	2725	2725	2725	342
535	20241210	122900	19107070	2725	2725	2725	2725	58
536	20241210	122800	18949020	2725	2725	2725	2725	100
537	20241210	122700	18676520	2750	2750	2750	2750	0
538	20241210	122600	18676520	2750	2750	2750	2750	0
539	20241210	122500	18676520	2750	2750	2750	2750	0
540	20241210	122400	18676520	2750	2750	2750	2750	0
541	20241210	122300	18676520	2750	2750	2750	2750	0
542	20241210	122200	18676520	2750	2750	2750	2750	0
543	20241210	122100	18676520	2750	2750	2750	2750	55
544	20241210	122000	18525270	2730	2730	2730	2730	0
545	20241210	121900	18525270	2730	2730	2730	2730	0
546	20241210	121800	18525270	2730	2730	2730	2730	1432
547	20241210	121700	14615910	2730	2730	2730	2730	0
548	20241210	121600	14615910	2730	2730	2730	2730	0
549	20241210	121500	14615910	2730	2730	2730	2730	0
550	20241210	121400	14615910	2730	2725	2730	2725	18
551	20241210	121300	14566850	2725	2725	2725	2725	150
552	20241210	121200	14158100	2725	2725	2725	2725	0
553	20241210	121100	14158100	2725	2725	2725	2725	0
554	20241210	121000	14158100	2725	2725	2725	2725	0
555	20241210	120900	14158100	2725	2725	2725	2725	0
556	20241210	120800	14158100	2725	2720	2725	2720	2
557	20241210	120700	14152655	2725	2725	2725	2725	0
558	20241210	120600	14152655	2725	2725	2725	2725	0
559	20241210	120500	14152655	2725	2725	2725	2725	17
560	20241210	120400	14106330	2730	2730	2730	2730	33
561	20241210	120300	14016240	2730	2730	2730	2730	0
562	20241210	120200	14016240	2730	2730	2730	2730	0
563	20241210	120100	14016240	2730	2730	2730	2730	333
564	20241210	120000	13107150	2725	2725	2725	2725	0
565	20241210	115900	13107150	2725	2725	2725	2725	0
566	20241210	115800	13107150	2725	2725	2725	2725	4
567	20241210	115700	13096250	2725	2725	2725	2725	0
568	20241210	115600	13096250	2725	2725	2725	2725	1
569	20241210	115500	13093525	2715	2715	2715	2715	0
570	20241210	115400	13093525	2715	2715	2715	2715	0
571	20241210	115300	13093525	2715	2715	2715	2715	0
572	20241210	115200	13093525	2715	2715	2715	2715	0
573	20241210	115100	13093525	2715	2715	2715	2715	0
574	20241210	115000	13093525	2715	2725	2725	2715	45
575	20241210	114900	12970990	2730	2730	2730	2730	0
576	20241210	114800	12970990	2730	2730	2730	2730	0
577	20241210	114700	12970990	2730	2730	2730	2730	0
578	20241210	114600	12970990	2730	2730	2730	2730	1
579	20241210	114500	12968260	2725	2725	2725	2725	15
580	20241210	114400	12927385	2725	2725	2725	2725	0
581	20241210	114300	12927385	2725	2725	2725	2725	0
582	20241210	114200	12927385	2725	2720	2725	2710	378
583	20241210	114100	11900940	2730	2730	2730	2730	0
584	20241210	114000	11900940	2730	2730	2730	2730	0
585	20241210	113900	11900940	2730	2730	2730	2730	112
586	20241210	113800	11595180	2735	2735	2735	2735	0
587	20241210	113700	11595180	2735	2735	2735	2735	1
588	20241210	113600	11592445	2755	2755	2755	2755	0
589	20241210	113500	11592445	2755	2755	2755	2755	0
590	20241210	113400	11592445	2755	2755	2755	2755	0
591	20241210	113300	11592445	2755	2755	2755	2755	0
592	20241210	113200	11592445	2755	2755	2755	2755	0
593	20241210	113100	11592445	2755	2755	2755	2755	0
594	20241210	113000	11592445	2755	2755	2755	2755	1
595	20241210	112900	11589690	2745	2745	2745	2745	0
596	20241210	112800	11589690	2745	2745	2745	2745	0
597	20241210	112700	11589690	2745	2745	2745	2745	0
598	20241210	112600	11589690	2745	2745	2745	2745	0
599	20241210	112500	11589690	2745	2745	2745	2745	0
600	20241210	112400	11589690	2745	2745	2745	2745	0
601	20241210	112300	11589690	2745	2745	2745	2745	0
602	20241210	112200	11589690	2745	2745	2745	2745	0
603	20241210	112100	11589690	2745	2745	2745	2745	0
604	20241210	112000	11589690	2745	2745	2745	2745	0
605	20241210	111900	11589690	2745	2745	2745	2745	0
606	20241210	111800	11589690	2745	2745	2745	2745	0
607	20241210	111700	11589690	2745	2745	2745	2745	0
608	20241210	111600	11589690	2745	2745	2745	2745	0
609	20241210	111500	11589690	2745	2745	2745	2745	0
610	20241210	111400	11589690	2745	2745	2745	2745	0
611	20241210	111300	11589690	2745	2745	2745	2745	0
612	20241210	111200	11589690	2745	2745	2745	2745	0
613	20241210	111100	11589690	2745	2745	2745	2745	0
614	20241210	111000	11589690	2745	2745	2745	2745	0
615	20241210	110900	11589690	2745	2745	2745	2745	1
616	20241210	110800	11586945	2745	2745	2745	2745	3
617	20241210	110700	11578710	2765	2765	2765	2765	0
618	20241210	110600	11578710	2765	2765	2765	2765	0
619	20241210	110500	11578710	2765	2765	2765	2765	0
620	20241210	110400	11578710	2765	2765	2765	2765	0
621	20241210	110300	11578710	2765	2765	2765	2765	0
622	20241210	110200	11578710	2765	2765	2765	2765	0
623	20241210	110100	11578710	2765	2765	2765	2765	0
624	20241210	110000	11578710	2765	2765	2765	2765	0
625	20241210	105900	11578710	2765	2765	2765	2765	0
626	20241210	105800	11578710	2765	2765	2765	2765	0
627	20241210	105700	11578710	2765	2765	2765	2765	0
628	20241210	105600	11578710	2765	2765	2765	2765	0
629	20241210	105500	11578710	2765	2765	2765	2765	0
630	20241210	105400	11578710	2765	2765	2765	2765	0
631	20241210	105300	11578710	2765	2765	2765	2765	0
632	20241210	105200	11578710	2765	2765	2765	2765	1
633	20241210	105100	11575945	2740	2730	2740	2730	355
634	20241210	105000	10603995	2730	2730	2730	2730	0
635	20241210	104900	10603995	2730	2730	2730	2730	0
636	20241210	104800	10603995	2730	2730	2730	2730	0
637	20241210	104700	10603995	2730	2730	2730	2730	0
638	20241210	104600	10603995	2730	2730	2730	2730	0
639	20241210	104500	10603995	2730	2730	2730	2730	0
640	20241210	104400	10603995	2730	2730	2730	2730	0
641	20241210	104300	10603995	2730	2730	2730	2730	0
642	20241210	104200	10603995	2730	2730	2730	2730	0
643	20241210	104100	10603995	2730	2730	2730	2730	0
644	20241210	104000	10603995	2730	2730	2730	2730	0
645	20241210	103900	10603995	2730	2730	2730	2730	0
646	20241210	103800	10603995	2730	2730	2730	2730	0
647	20241210	103700	10603995	2730	2730	2730	2730	0
648	20241210	103600	10603995	2730	2730	2730	2730	0
649	20241210	103500	10603995	2730	2730	2730	2730	10
650	20241210	103400	10576695	2720	2720	2720	2720	2
651	20241210	103300	10571255	2730	2730	2730	2730	0
652	20241210	103200	10571255	2730	2730	2730	2730	0
653	20241210	103100	10571255	2730	2730	2730	2730	0
654	20241210	103000	10571255	2730	2730	2730	2730	0
655	20241210	102900	10571255	2730	2730	2730	2730	0
656	20241210	102800	10571255	2730	2730	2730	2730	2
657	20241210	102700	10565795	2730	2730	2730	2730	0
658	20241210	102600	10565795	2730	2730	2730	2730	0
659	20241210	102500	10565795	2730	2730	2730	2730	0
660	20241210	102400	10565795	2730	2730	2730	2730	0
661	20241210	102300	10565795	2730	2730	2730	2730	0
662	20241210	102200	10565795	2730	2730	2730	2730	0
663	20241210	102100	10565795	2730	2730	2730	2730	0
664	20241210	102000	10565795	2730	2730	2730	2730	0
665	20241210	101900	10565795	2730	2730	2730	2730	0
666	20241210	101800	10565795	2730	2730	2730	2730	0
667	20241210	101700	10565795	2730	2730	2730	2730	0
668	20241210	101600	10565795	2730	2730	2730	2730	0
669	20241210	101500	10565795	2730	2720	2730	2710	11
670	20241210	101400	10535905	2730	2730	2730	2730	0
671	20241210	101300	10535905	2730	2730	2730	2730	0
672	20241210	101200	10535905	2730	2730	2730	2730	0
673	20241210	101100	10535905	2730	2730	2730	2730	0
674	20241210	101000	10535905	2730	2730	2730	2730	0
675	20241210	100900	10535905	2730	2710	2730	2710	3
676	20241210	100800	10527755	2730	2730	2730	2730	48
677	20241210	100700	10396715	2730	2730	2730	2730	52
678	20241210	100600	10254755	2730	2730	2730	2730	0
679	20241210	100500	10254755	2730	2730	2730	2730	0
680	20241210	100400	10254755	2730	2730	2730	2730	0
681	20241210	100300	10254755	2730	2730	2730	2730	0
682	20241210	100200	10254755	2730	2705	2730	2705	17
683	20241210	100100	10208745	2705	2705	2705	2705	200
684	20241210	100000	9667745	2705	2705	2705	2705	1
685	20241210	095900	9665040	2700	2700	2700	2700	0
686	20241210	095800	9665040	2700	2695	2700	2695	208
687	20241210	095700	9104475	2700	2700	2700	2700	0
688	20241210	095600	9104475	2700	2700	2700	2700	0
689	20241210	095500	9104475	2700	2700	2700	2700	0
690	20241210	095400	9104475	2700	2700	2700	2700	5
691	20241210	095300	9090975	2700	2700	2700	2695	10
692	20241210	095200	9063990	2695	2700	2700	2695	14
693	20241210	095100	9026210	2695	2695	2695	2695	32
694	20241210	095000	8939970	2710	2710	2710	2710	0
695	20241210	094900	8939970	2710	2710	2710	2710	0
696	20241210	094800	8939970	2710	2710	2710	2710	0
697	20241210	094700	8939970	2710	2710	2710	2710	0
698	20241210	094600	8939970	2710	2710	2710	2710	0
699	20241210	094500	8939970	2710	2710	2710	2710	131
700	20241210	094400	8584960	2710	2710	2710	2710	223
701	20241210	094300	7980630	2710	2715	2715	2710	380
702	20241210	094200	6949005	2715	2715	2715	2715	39
703	20241210	094100	6843120	2730	2730	2730	2730	0
704	20241210	094000	6843120	2730	2730	2730	2730	0
705	20241210	093900	6843120	2730	2730	2730	2730	1
706	20241210	093800	6840390	2715	2715	2715	2715	0
707	20241210	093700	6840390	2715	2720	2735	2715	13
708	20241210	093600	6804885	2735	2740	2740	2720	207
709	20241210	093500	6237820	2740	2740	2740	2740	0
710	20241210	093400	6237820	2740	2715	2740	2715	131
711	20241210	093300	5882130	2755	2755	2755	2755	0
712	20241210	093200	5882130	2755	2755	2755	2755	0
713	20241210	093100	5882130	2755	2755	2755	2755	0
714	20241210	093000	5882130	2755	2755	2755	2755	0
715	20241210	092900	5882130	2755	2755	2755	2755	0
716	20241210	092800	5882130	2755	2755	2755	2755	0
717	20241210	092700	5882130	2755	2755	2755	2755	0
718	20241210	092600	5882130	2755	2715	2755	2710	37
719	20241210	092500	5781645	2765	2685	2770	2680	117
720	20241210	092400	5465395	2685	2685	2685	2685	1
721	20241210	092300	5462710	2685	2685	2685	2685	1
722	20241210	092200	5460025	2680	2680	2680	2680	0
723	20241210	092100	5460025	2680	2680	2680	2680	70
724	20241210	092000	5272425	2670	2670	2670	2670	0
725	20241210	091900	5272425	2670	2670	2670	2670	0
726	20241210	091800	5272425	2670	2670	2670	2670	0
727	20241210	091700	5272425	2670	2675	2675	2670	151
728	20241210	091600	4868725	2670	2665	2670	2665	69
729	20241210	091500	4684765	2665	2665	2665	2665	76
730	20241210	091400	4482225	2665	2665	2665	2665	1
731	20241210	091300	4479560	2625	2625	2625	2625	0
732	20241210	091200	4479560	2625	2625	2625	2625	0
733	20241210	091100	4479560	2625	2625	2625	2625	0
734	20241210	091000	4479560	2625	2665	2665	2625	106
735	20241210	090900	4197470	2665	2665	2665	2665	1
736	20241210	090800	4194805	2600	2600	2600	2600	0
737	20241210	090700	4194805	2600	2615	2615	2600	1233
738	20241210	090600	986375	2615	2615	2615	2615	1
739	20241210	090500	983760	2710	2710	2710	2710	0
740	20241210	090400	983760	2710	2710	2710	2710	0
741	20241210	090300	983760	2710	2710	2710	2710	0
742	20241210	090200	983760	2710	2710	2710	2710	0
743	20241210	090100	983760	2710	2710	2710	2610	76
744	20241210	090000	781500	2605	2605	2605	2605	300