KissMeData/335810/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211400	42370905	2920	2920	2920	2920	5
3	20241213	211300	42370905	2920	2920	2920	2920	0
4	20241213	211200	42370905	2920	2920	2920	2920	0
5	20241213	211100	42370905	2920	2920	2920	2920	0
6	20241213	211000	42370905	2920	2920	2920	2920	0
7	20241213	210900	42370905	2920	2920	2920	2920	0
8	20241213	210800	42370905	2920	2920	2920	2920	0
9	20241213	210700	42370905	2920	2920	2920	2920	0
10	20241213	210600	42370905	2920	2920	2920	2920	0
11	20241213	210500	42370905	2920	2920	2920	2920	0
12	20241213	210400	42370905	2920	2920	2920	2920	0
13	20241213	210300	42370905	2920	2920	2920	2920	0
14	20241213	210200	42370905	2920	2920	2920	2920	0
15	20241213	210100	42370905	2920	2920	2920	2920	0
16	20241213	210000	42370905	2920	2920	2920	2920	0
17	20241213	205900	42370905	2920	2920	2920	2920	0
18	20241213	205800	42370905	2920	2920	2920	2920	0
19	20241213	205700	42370905	2920	2920	2920	2920	0
20	20241213	205600	42370905	2920	2920	2920	2920	0
21	20241213	205500	42370905	2920	2920	2920	2920	0
22	20241213	205400	42370905	2920	2920	2920	2920	0
23	20241213	205300	42370905	2920	2920	2920	2920	0
24	20241213	205200	42370905	2920	2920	2920	2920	0
25	20241213	205100	42370905	2920	2920	2920	2920	0
26	20241213	205000	42370905	2920	2920	2920	2920	0
27	20241213	204900	42370905	2920	2920	2920	2920	0
28	20241213	204800	42370905	2920	2920	2920	2920	0
29	20241213	204700	42370905	2920	2920	2920	2920	0
30	20241213	204600	42370905	2920	2920	2920	2920	0
31	20241213	204500	42370905	2920	2920	2920	2920	0
32	20241213	204400	42370905	2920	2920	2920	2920	5
33	20241213	204300	42370905	2920	2920	2920	2920	0
34	20241213	204200	42370905	2920	2920	2920	2920	0
35	20241213	204100	42370905	2920	2920	2920	2920	0
36	20241213	204000	42370905	2920	2920	2920	2920	0
37	20241213	203900	42370905	2920	2920	2920	2920	0
38	20241213	203800	42370905	2920	2920	2920	2920	0
39	20241213	203700	42370905	2920	2920	2920	2920	0
40	20241213	203600	42370905	2920	2920	2920	2920	0
41	20241213	203500	42370905	2920	2920	2920	2920	0
42	20241213	203400	42370905	2920	2920	2920	2920	0
43	20241213	203300	42370905	2920	2920	2920	2920	0
44	20241213	203200	42370905	2920	2920	2920	2920	0
45	20241213	203100	42370905	2920	2920	2920	2920	0
46	20241213	203000	42370905	2920	2920	2920	2920	0
47	20241213	202900	42370905	2920	2920	2920	2920	0
48	20241213	202800	42370905	2920	2920	2920	2920	0
49	20241213	202700	42370905	2920	2920	2920	2920	0
50	20241213	202600	42370905	2920	2920	2920	2920	0
51	20241213	202500	42370905	2920	2920	2920	2920	0
52	20241213	202400	42370905	2920	2920	2920	2920	0
53	20241213	202300	42370905	2920	2920	2920	2920	0
54	20241213	202200	42370905	2920	2920	2920	2920	0
55	20241213	202100	42370905	2920	2920	2920	2920	0
56	20241213	202000	42370905	2920	2920	2920	2920	0
57	20241213	201900	42370905	2920	2920	2920	2920	0
58	20241213	201800	42370905	2920	2920	2920	2920	0
59	20241213	201700	42370905	2920	2920	2920	2920	0
60	20241213	201600	42370905	2920	2920	2920	2920	0
61	20241213	201500	42370905	2920	2920	2920	2920	0
62	20241213	201400	42370905	2920	2920	2920	2920	5
63	20241213	201300	42370905	2920	2920	2920	2920	0
64	20241213	201200	42370905	2920	2920	2920	2920	0
65	20241213	201100	42370905	2920	2920	2920	2920	0
66	20241213	201000	42370905	2920	2920	2920	2920	0
67	20241213	200900	42370905	2920	2920	2920	2920	0
68	20241213	200800	42370905	2920	2920	2920	2920	0
69	20241213	200700	42370905	2920	2920	2920	2920	0
70	20241213	200600	42370905	2920	2920	2920	2920	0
71	20241213	200500	42370905	2920	2920	2920	2920	0
72	20241213	200400	42370905	2920	2920	2920	2920	0
73	20241213	200300	42370905	2920	2920	2920	2920	0
74	20241213	200200	42370905	2920	2920	2920	2920	0
75	20241213	200100	42370905	2920	2920	2920	2920	0
76	20241213	200000	42370905	2920	2920	2920	2920	0
77	20241213	195900	42370905	2920	2920	2920	2920	0
78	20241213	195800	42370905	2920	2920	2920	2920	0
79	20241213	195700	42370905	2920	2920	2920	2920	0
80	20241213	195600	42370905	2920	2920	2920	2920	0
81	20241213	195500	42370905	2920	2920	2920	2920	0
82	20241213	195400	42370905	2920	2920	2920	2920	0
83	20241213	195300	42370905	2920	2920	2920	2920	0
84	20241213	195200	42370905	2920	2920	2920	2920	0
85	20241213	195100	42370905	2920	2920	2920	2920	0
86	20241213	195000	42370905	2920	2920	2920	2920	0
87	20241213	194900	42370905	2920	2920	2920	2920	0
88	20241213	194800	42370905	2920	2920	2920	2920	0
89	20241213	194700	42370905	2920	2920	2920	2920	0
90	20241213	194600	42370905	2920	2920	2920	2920	0
91	20241213	194500	42370905	2920	2920	2920	2920	0
92	20241213	194400	42370905	2920	2920	2920	2920	5
93	20241213	194300	42370905	2920	2920	2920	2920	0
94	20241213	194200	42370905	2920	2920	2920	2920	0
95	20241213	194100	42370905	2920	2920	2920	2920	0
96	20241213	194000	42370905	2920	2920	2920	2920	0
97	20241213	193900	42370905	2920	2920	2920	2920	0
98	20241213	193800	42370905	2920	2920	2920	2920	0
99	20241213	193700	42370905	2920	2920	2920	2920	0
100	20241213	193600	42370905	2920	2920	2920	2920	0
101	20241213	193500	42370905	2920	2920	2920	2920	0
102	20241213	193400	42370905	2920	2920	2920	2920	0
103	20241213	193300	42370905	2920	2920	2920	2920	0
104	20241213	193200	42370905	2920	2920	2920	2920	0
105	20241213	193100	42370905	2920	2920	2920	2920	0
106	20241213	193000	42370905	2920	2920	2920	2920	0
107	20241213	192900	42370905	2920	2920	2920	2920	0
108	20241213	192800	42370905	2920	2920	2920	2920	0
109	20241213	192700	42370905	2920	2920	2920	2920	0
110	20241213	192600	42370905	2920	2920	2920	2920	0
111	20241213	192500	42370905	2920	2920	2920	2920	0
112	20241213	192400	42370905	2920	2920	2920	2920	0
113	20241213	192300	42370905	2920	2920	2920	2920	0
114	20241213	192200	42370905	2920	2920	2920	2920	0
115	20241213	192100	42370905	2920	2920	2920	2920	0
116	20241213	192000	42370905	2920	2920	2920	2920	0
117	20241213	191900	42370905	2920	2920	2920	2920	0
118	20241213	191800	42370905	2920	2920	2920	2920	0
119	20241213	191700	42370905	2920	2920	2920	2920	0
120	20241213	191600	42370905	2920	2920	2920	2920	0
121	20241213	191500	42370905	2920	2920	2920	2920	0
122	20241213	191400	42370905	2920	2920	2920	2920	5
123	20241213	191300	42370905	2920	2920	2920	2920	0
124	20241213	191200	42370905	2920	2920	2920	2920	0
125	20241213	191100	42370905	2920	2920	2920	2920	0
126	20241213	191000	42370905	2920	2920	2920	2920	0
127	20241213	190900	42370905	2920	2920	2920	2920	0
128	20241213	190800	42370905	2920	2920	2920	2920	0
129	20241213	190700	42370905	2920	2920	2920	2920	0
130	20241213	190600	42370905	2920	2920	2920	2920	0
131	20241213	190500	42370905	2920	2920	2920	2920	0
132	20241213	190400	42370905	2920	2920	2920	2920	0
133	20241213	190300	42370905	2920	2920	2920	2920	0
134	20241213	190200	42370905	2920	2920	2920	2920	0
135	20241213	190100	42370905	2920	2920	2920	2920	0
136	20241213	190000	42370905	2920	2920	2920	2920	0
137	20241213	185900	42370905	2920	2920	2920	2920	0
138	20241213	185800	42370905	2920	2920	2920	2920	0
139	20241213	185700	42370905	2920	2920	2920	2920	0
140	20241213	185600	42370905	2920	2920	2920	2920	0
141	20241213	185500	42370905	2920	2920	2920	2920	0
142	20241213	185400	42370905	2920	2920	2920	2920	0
143	20241213	185300	42370905	2920	2920	2920	2920	0
144	20241213	185200	42370905	2920	2920	2920	2920	0
145	20241213	185100	42370905	2920	2920	2920	2920	0
146	20241213	185000	42370905	2920	2920	2920	2920	0
147	20241213	184900	42370905	2920	2920	2920	2920	0
148	20241213	184800	42370905	2920	2920	2920	2920	0
149	20241213	184700	42370905	2920	2920	2920	2920	0
150	20241213	184600	42370905	2920	2920	2920	2920	0
151	20241213	184500	42370905	2920	2920	2920	2920	0
152	20241213	184400	42370905	2920	2920	2920	2920	5
153	20241213	184300	42370905	2920	2920	2920	2920	0
154	20241213	184200	42370905	2920	2920	2920	2920	0
155	20241213	184100	42370905	2920	2920	2920	2920	0
156	20241213	184000	42370905	2920	2920	2920	2920	0
157	20241213	183900	42370905	2920	2920	2920	2920	0
158	20241213	183800	42370905	2920	2920	2920	2920	0
159	20241213	183700	42370905	2920	2920	2920	2920	0
160	20241213	183600	42370905	2920	2920	2920	2920	0
161	20241213	183500	42370905	2920	2920	2920	2920	0
162	20241213	183400	42370905	2920	2920	2920	2920	0
163	20241213	183300	42370905	2920	2920	2920	2920	0
164	20241213	183200	42370905	2920	2920	2920	2920	0
165	20241213	183100	42370905	2920	2920	2920	2920	0
166	20241213	183000	42370905	2920	2920	2920	2920	0
167	20241213	182900	42370905	2920	2920	2920	2920	0
168	20241213	182800	42370905	2920	2920	2920	2920	0
169	20241213	182700	42370905	2920	2920	2920	2920	0
170	20241213	182600	42370905	2920	2920	2920	2920	0
171	20241213	182500	42370905	2920	2920	2920	2920	0
172	20241213	182400	42370905	2920	2920	2920	2920	0
173	20241213	182300	42370905	2920	2920	2920	2920	0
174	20241213	182200	42370905	2920	2920	2920	2920	0
175	20241213	182100	42370905	2920	2920	2920	2920	0
176	20241213	182000	42370905	2920	2920	2920	2920	0
177	20241213	181900	42370905	2920	2920	2920	2920	0
178	20241213	181800	42370905	2920	2920	2920	2920	0
179	20241213	181700	42370905	2920	2920	2920	2920	0
180	20241213	181600	42370905	2920	2920	2920	2920	0
181	20241213	181500	42370905	2920	2920	2920	2920	0
182	20241213	181400	42370905	2920	2920	2920	2920	5
183	20241213	181300	42370905	2920	2920	2920	2920	0
184	20241213	181200	42370905	2920	2920	2920	2920	0
185	20241213	181100	42370905	2920	2920	2920	2920	0
186	20241213	181000	42370905	2920	2920	2920	2920	0
187	20241213	180900	42370905	2920	2920	2920	2920	0
188	20241213	180800	42370905	2920	2920	2920	2920	0
189	20241213	180700	42370905	2920	2920	2920	2920	0
190	20241213	180600	42370905	2920	2920	2920	2920	0
191	20241213	180500	42370905	2920	2920	2920	2920	0
192	20241213	180400	42370905	2920	2920	2920	2920	0
193	20241213	180300	42370905	2920	2920	2920	2920	0
194	20241213	180200	42370905	2920	2920	2920	2920	0
195	20241213	180100	42370905	2920	2920	2920	2920	0
196	20241213	180000	42370905	2920	2920	2920	2920	0
197	20241213	175900	42370905	2920	2920	2920	2920	0
198	20241213	175800	42370905	2920	2920	2920	2920	0
199	20241213	175700	42370905	2920	2920	2920	2920	0
200	20241213	175600	42370905	2920	2920	2920	2920	0
201	20241213	175500	42370905	2920	2920	2920	2920	0
202	20241213	175400	42370905	2920	2920	2920	2920	0
203	20241213	175300	42370905	2920	2920	2920	2920	0
204	20241213	175200	42370905	2920	2920	2920	2920	0
205	20241213	175100	42370905	2920	2920	2920	2920	0
206	20241213	175000	42370905	2920	2920	2920	2920	0
207	20241213	174900	42370905	2920	2920	2920	2920	0
208	20241213	174800	42370905	2920	2920	2920	2920	0
209	20241213	174700	42370905	2920	2920	2920	2920	0
210	20241213	174600	42370905	2920	2920	2920	2920	0
211	20241213	174500	42370905	2920	2920	2920	2920	0
212	20241213	174400	42370905	2920	2920	2920	2920	5
213	20241213	174300	42370905	2920	2920	2920	2920	0
214	20241213	174200	42370905	2920	2920	2920	2920	0
215	20241213	174100	42370905	2920	2920	2920	2920	0
216	20241213	174000	42370905	2920	2920	2920	2920	0
217	20241213	173900	42370905	2920	2920	2920	2920	0
218	20241213	173800	42370905	2920	2920	2920	2920	0
219	20241213	173700	42370905	2920	2920	2920	2920	0
220	20241213	173600	42370905	2920	2920	2920	2920	0
221	20241213	173500	42370905	2920	2920	2920	2920	0
222	20241213	173400	42370905	2920	2920	2920	2920	0
223	20241213	173300	42370905	2920	2920	2920	2920	0
224	20241213	173200	42370905	2920	2920	2920	2920	0
225	20241213	173100	42370905	2920	2920	2920	2920	0
226	20241213	173000	42370905	2920	2920	2920	2920	0
227	20241213	172900	42370905	2920	2920	2920	2920	0
228	20241213	172800	42370905	2920	2920	2920	2920	0
229	20241213	172700	42370905	2920	2920	2920	2920	0
230	20241213	172600	42370905	2920	2920	2920	2920	0
231	20241213	172500	42370905	2920	2920	2920	2920	0
232	20241213	172400	42370905	2920	2920	2920	2920	0
233	20241213	172300	42370905	2920	2920	2920	2920	0
234	20241213	172200	42370905	2920	2920	2920	2920	0
235	20241213	172100	42370905	2920	2920	2920	2920	0
236	20241213	172000	42370905	2920	2920	2920	2920	0
237	20241213	171900	42370905	2920	2920	2920	2920	0
238	20241213	171800	42370905	2920	2920	2920	2920	0
239	20241213	171700	42370905	2920	2920	2920	2920	0
240	20241213	171600	42370905	2920	2920	2920	2920	0
241	20241213	171500	42370905	2920	2920	2920	2920	0
242	20241213	171400	42370905	2920	2920	2920	2920	5
243	20241213	171300	42370905	2920	2920	2920	2920	0
244	20241213	171200	42370905	2920	2920	2920	2920	0
245	20241213	171100	42370905	2920	2920	2920	2920	0
246	20241213	171000	42370905	2920	2920	2920	2920	0
247	20241213	170900	42370905	2920	2920	2920	2920	0
248	20241213	170800	42370905	2920	2920	2920	2920	0
249	20241213	170700	42370905	2920	2920	2920	2920	0
250	20241213	170600	42370905	2920	2920	2920	2920	0
251	20241213	170500	42370905	2920	2920	2920	2920	0
252	20241213	170400	42370905	2920	2920	2920	2920	0
253	20241213	170300	42370905	2920	2920	2920	2920	0
254	20241213	170200	42370905	2920	2920	2920	2920	0
255	20241213	170100	42370905	2920	2920	2920	2920	0
256	20241213	170000	42370905	2920	2920	2920	2920	0
257	20241213	165900	42370905	2920	2920	2920	2920	0
258	20241213	165800	42370905	2920	2920	2920	2920	0
259	20241213	165700	42370905	2920	2920	2920	2920	0
260	20241213	165600	42370905	2920	2920	2920	2920	0
261	20241213	165500	42370905	2920	2920	2920	2920	0
262	20241213	165400	42370905	2920	2920	2920	2920	0
263	20241213	165300	42370905	2920	2920	2920	2920	0
264	20241213	165200	42370905	2920	2920	2920	2920	0
265	20241213	165100	42370905	2920	2920	2920	2920	0
266	20241213	165000	42370905	2920	2920	2920	2920	0
267	20241213	164900	42370905	2920	2920	2920	2920	0
268	20241213	164800	42370905	2920	2920	2920	2920	0
269	20241213	164700	42370905	2920	2920	2920	2920	0
270	20241213	164600	42370905	2920	2920	2920	2920	0
271	20241213	164500	42370905	2920	2920	2920	2920	0
272	20241213	164400	42370905	2920	2920	2920	2920	5
273	20241213	164300	42370905	2920	2920	2920	2920	0
274	20241213	164200	42370905	2920	2920	2920	2920	0
275	20241213	164100	42370905	2920	2920	2920	2920	0
276	20241213	164000	42370905	2920	2920	2920	2920	0
277	20241213	163900	42370905	2920	2920	2920	2920	0
278	20241213	163800	42370905	2920	2920	2920	2920	0
279	20241213	163700	42370905	2920	2920	2920	2920	0
280	20241213	163600	42370905	2920	2920	2920	2920	0
281	20241213	163500	42370905	2920	2920	2920	2920	0
282	20241213	163400	42370905	2920	2920	2920	2920	0
283	20241213	163300	42370905	2920	2920	2920	2920	0
284	20241213	163200	42370905	2920	2920	2920	2920	0
285	20241213	163100	42370905	2920	2920	2920	2920	0
286	20241213	163000	42370905	2920	2920	2920	2920	0
287	20241213	162900	42370905	2920	2920	2920	2920	0
288	20241213	162800	42370905	2920	2920	2920	2920	0
289	20241213	162700	42370905	2920	2920	2920	2920	0
290	20241213	162600	42370905	2920	2920	2920	2920	0
291	20241213	162500	42370905	2920	2920	2920	2920	0
292	20241213	162400	42370905	2920	2920	2920	2920	0
293	20241213	162300	42370905	2920	2920	2920	2920	0
294	20241213	162200	42370905	2920	2920	2920	2920	0
295	20241213	162100	42370905	2920	2920	2920	2920	0
296	20241213	162000	42370905	2920	2920	2920	2920	0
297	20241213	161900	42370905	2920	2920	2920	2920	0
298	20241213	161800	42370905	2920	2920	2920	2920	0
299	20241213	161700	42370905	2920	2920	2920	2920	0
300	20241213	161600	42370905	2920	2920	2920	2920	0
301	20241213	161500	42370905	2920	2920	2920	2920	0
302	20241213	161400	42370905	2920	2920	2920	2920	5
303	20241213	161300	42370905	2920	2920	2920	2920	0
304	20241213	161200	42370905	2920	2920	2920	2920	0
305	20241213	161100	42370905	2920	2920	2920	2920	0
306	20241213	161000	42370905	2920	2920	2920	2920	0
307	20241213	160900	42370905	2920	2920	2920	2920	0
308	20241213	160800	42370905	2920	2920	2920	2920	0
309	20241213	160700	42370905	2920	2920	2920	2920	0
310	20241213	160600	42370905	2920	2920	2920	2920	0
311	20241213	160500	42370905	2920	2920	2920	2920	0
312	20241213	160400	42370905	2920	2920	2920	2920	0
313	20241213	160300	42370905	2920	2920	2920	2920	0
314	20241213	160200	42370905	2920	2920	2920	2920	0
315	20241213	160100	42370905	2920	2920	2920	2920	0
316	20241213	160000	42370905	2920	2920	2920	2920	0
317	20241213	155900	42370905	2920	2920	2920	2920	0
318	20241213	155800	42370905	2920	2920	2920	2920	0
319	20241213	155700	42370905	2920	2920	2920	2920	0
320	20241213	155600	42370905	2920	2920	2920	2920	0
321	20241213	155500	42370905	2920	2920	2920	2920	0
322	20241213	155400	42370905	2920	2920	2920	2920	0
323	20241213	155300	42370905	2920	2920	2920	2920	0
324	20241213	155200	42370905	2920	2920	2920	2920	0
325	20241213	155100	42370905	2920	2920	2920	2920	0
326	20241213	155000	42370905	2920	2920	2920	2920	0
327	20241213	154900	42370905	2920	2920	2920	2920	0
328	20241213	154800	42370905	2920	2920	2920	2920	0
329	20241213	154700	42370905	2920	2920	2920	2920	0
330	20241213	154600	42370905	2920	2920	2920	2920	0
331	20241213	154500	42370905	2920	2920	2920	2920	0
332	20241213	154400	42370905	2920	2920	2920	2920	5
333	20241213	154300	42370905	2920	2920	2920	2920	0
334	20241213	154200	42370905	2920	2920	2920	2920	0
335	20241213	154100	42370905	2920	2920	2920	2920	0
336	20241213	154000	42370905	2920	2920	2920	2920	0
337	20241213	153900	42370905	2920	2920	2920	2920	0
338	20241213	153800	42370905	2920	2920	2920	2920	0
339	20241213	153700	42370905	2920	2920	2920	2920	0
340	20241213	153600	42370905	2920	2920	2920	2920	0
341	20241213	153500	42370905	2920	2920	2920	2920	0
342	20241213	153400	42370905	2920	2920	2920	2920	0
343	20241213	153300	42370905	2920	2920	2920	2920	0
344	20241213	153200	42370905	2920	2920	2920	2920	0
345	20241213	153100	42370905	2920	2920	2920	2920	0
346	20241213	153000	42370905	2920	2920	2920	2920	5
347	20241213	152900	42356305	2920	2920	2920	2920	0
348	20241213	152800	42356305	2920	2920	2920	2920	0
349	20241213	152700	42356305	2920	2920	2920	2920	0
350	20241213	152600	42356305	2920	2920	2920	2920	0
351	20241213	152500	42356305	2920	2920	2920	2920	0
352	20241213	152400	42356305	2920	2920	2920	2920	0
353	20241213	152300	42356305	2920	2920	2920	2920	0
354	20241213	152200	42356305	2920	2920	2920	2920	0
355	20241213	152100	42356305	2920	2920	2920	2920	0
356	20241213	152000	42356305	2920	2920	2920	2920	0
357	20241213	151900	42356305	2920	2920	2920	2920	5
358	20241213	151800	42341705	2925	2925	2925	2925	0
359	20241213	151700	42341705	2925	2925	2925	2925	3
360	20241213	151600	42332930	2925	2925	2925	2925	0
361	20241213	151500	42332930	2925	2925	2925	2925	0
362	20241213	151400	42332930	2925	2925	2925	2925	0
363	20241213	151300	42332930	2925	2925	2925	2925	0
364	20241213	151200	42332930	2925	2925	2925	2925	0
365	20241213	151100	42332930	2925	2925	2925	2925	0
366	20241213	151000	42332930	2925	2925	2925	2925	0
367	20241213	150900	42332930	2925	2925	2925	2925	15
368	20241213	150800	42289055	2925	2925	2925	2925	0
369	20241213	150700	42289055	2925	2925	2925	2925	0
370	20241213	150600	42289055	2925	2925	2925	2925	0
371	20241213	150500	42289055	2925	2925	2925	2925	0
372	20241213	150400	42289055	2925	2925	2925	2925	1
373	20241213	150300	42286130	2915	2915	2915	2915	11
374	20241213	150200	42254065	2915	2915	2915	2915	0
375	20241213	150100	42254065	2915	2915	2915	2915	0
376	20241213	150000	42254065	2915	2915	2915	2915	0
377	20241213	145900	42254065	2915	2915	2915	2915	0
378	20241213	145800	42254065	2915	2915	2915	2915	42
379	20241213	145700	42131635	2915	2915	2915	2915	0
380	20241213	145600	42131635	2915	2920	2920	2915	158
381	20241213	145500	41670565	2930	2930	2930	2930	0
382	20241213	145400	41670565	2930	2930	2930	2930	0
383	20241213	145300	41670565	2930	2930	2930	2930	0
384	20241213	145200	41670565	2930	2930	2930	2930	0
385	20241213	145100	41670565	2930	2930	2930	2930	0
386	20241213	145000	41670565	2930	2930	2930	2930	0
387	20241213	144900	41670565	2930	2930	2930	2930	1
388	20241213	144800	41667635	2915	2915	2915	2915	0
389	20241213	144700	41667635	2915	2915	2915	2915	29
390	20241213	144600	41583100	2930	2930	2930	2930	0
391	20241213	144500	41583100	2930	2930	2930	2930	30
392	20241213	144400	41495200	2935	2935	2935	2935	0
393	20241213	144300	41495200	2935	2935	2935	2935	0
394	20241213	144200	41495200	2935	2935	2935	2935	0
395	20241213	144100	41495200	2935	2935	2935	2935	0
396	20241213	144000	41495200	2935	2935	2935	2935	0
397	20241213	143900	41495200	2935	2935	2935	2935	1
398	20241213	143800	41492265	2935	2935	2935	2935	0
399	20241213	143700	41492265	2935	2935	2935	2935	0
400	20241213	143600	41492265	2935	2935	2935	2935	0
401	20241213	143500	41492265	2935	2935	2935	2935	0
402	20241213	143400	41492265	2935	2935	2935	2935	1
403	20241213	143300	41489330	2930	2925	2930	2925	1304
404	20241213	143200	37672700	2925	2925	2925	2925	0
405	20241213	143100	37672700	2925	2925	2925	2925	0
406	20241213	143000	37672700	2925	2925	2925	2925	0
407	20241213	142900	37672700	2925	2925	2925	2925	0
408	20241213	142800	37672700	2925	2925	2925	2925	0
409	20241213	142700	37672700	2925	2925	2925	2925	0
410	20241213	142600	37672700	2925	2925	2925	2925	1
411	20241213	142500	37669775	2925	2925	2925	2925	1
412	20241213	142400	37666850	2925	2925	2925	2925	0
413	20241213	142300	37666850	2925	2925	2925	2925	1
414	20241213	142200	37663925	2925	2925	2925	2925	0
415	20241213	142100	37663925	2925	2925	2925	2925	0
416	20241213	142000	37663925	2925	2925	2925	2925	0
417	20241213	141900	37663925	2925	2925	2925	2925	0
418	20241213	141800	37663925	2925	2925	2925	2925	0
419	20241213	141700	37663925	2925	2925	2925	2925	0
420	20241213	141600	37663925	2925	2925	2925	2925	0
421	20241213	141500	37663925	2925	2925	2925	2925	1
422	20241213	141400	37661000	2905	2905	2905	2905	0
423	20241213	141300	37661000	2905	2905	2905	2905	0
424	20241213	141200	37661000	2905	2905	2905	2905	58
425	20241213	141100	37492510	2925	2925	2925	2925	0
426	20241213	141000	37492510	2925	2925	2925	2925	0
427	20241213	140900	37492510	2925	2925	2925	2925	0
428	20241213	140800	37492510	2925	2925	2925	2925	0
429	20241213	140700	37492510	2925	2925	2925	2925	0
430	20241213	140600	37492510	2925	2925	2925	2925	0
431	20241213	140500	37492510	2925	2925	2925	2925	0
432	20241213	140400	37492510	2925	2925	2925	2925	0
433	20241213	140300	37492510	2925	2925	2925	2925	0
434	20241213	140200	37492510	2925	2925	2925	2925	0
435	20241213	140100	37492510	2925	2925	2925	2925	0
436	20241213	140000	37492510	2925	2925	2925	2925	0
437	20241213	135900	37492510	2925	2925	2925	2925	0
438	20241213	135800	37492510	2925	2925	2925	2925	0
439	20241213	135700	37492510	2925	2925	2925	2925	0
440	20241213	135600	37492510	2925	2925	2925	2925	0
441	20241213	135500	37492510	2925	2925	2925	2925	0
442	20241213	135400	37492510	2925	2925	2925	2925	0
443	20241213	135300	37492510	2925	2925	2925	2925	0
444	20241213	135200	37492510	2925	2925	2925	2925	0
445	20241213	135100	37492510	2925	2925	2925	2925	0
446	20241213	135000	37492510	2925	2925	2925	2925	1
447	20241213	134900	37489585	2905	2910	2910	2905	229
448	20241213	134800	36824280	2925	2925	2925	2925	0
449	20241213	134700	36824280	2925	2925	2925	2925	0
450	20241213	134600	36824280	2925	2925	2925	2925	0
451	20241213	134500	36824280	2925	2925	2925	2925	0
452	20241213	134400	36824280	2925	2925	2925	2925	0
453	20241213	134300	36824280	2925	2925	2925	2925	0
454	20241213	134200	36824280	2925	2925	2925	2925	0
455	20241213	134100	36824280	2925	2925	2925	2925	0
456	20241213	134000	36824280	2925	2925	2925	2925	0
457	20241213	133900	36824280	2925	2925	2925	2925	0
458	20241213	133800	36824280	2925	2925	2925	2925	0
459	20241213	133700	36824280	2925	2925	2925	2925	0
460	20241213	133600	36824280	2925	2925	2925	2925	0
461	20241213	133500	36824280	2925	2925	2925	2925	0
462	20241213	133400	36824280	2925	2925	2925	2925	0
463	20241213	133300	36824280	2925	2925	2925	2925	0
464	20241213	133200	36824280	2925	2925	2925	2925	0
465	20241213	133100	36824280	2925	2925	2925	2925	0
466	20241213	133000	36824280	2925	2925	2925	2925	0
467	20241213	132900	36824280	2925	2925	2925	2925	0
468	20241213	132800	36824280	2925	2925	2925	2925	0
469	20241213	132700	36824280	2925	2925	2925	2925	0
470	20241213	132600	36824280	2925	2925	2925	2925	0
471	20241213	132500	36824280	2925	2925	2925	2925	0
472	20241213	132400	36824280	2925	2925	2925	2925	0
473	20241213	132300	36824280	2925	2925	2925	2925	0
474	20241213	132200	36824280	2925	2925	2925	2925	0
475	20241213	132100	36824280	2925	2925	2925	2925	0
476	20241213	132000	36824280	2925	2925	2925	2925	0
477	20241213	131900	36824280	2925	2925	2925	2925	0
478	20241213	131800	36824280	2925	2925	2925	2925	0
479	20241213	131700	36824280	2925	2925	2925	2925	40
480	20241213	131600	36707280	2930	2930	2930	2930	40
481	20241213	131500	36590080	2930	2930	2930	2930	0
482	20241213	131400	36590080	2930	2930	2930	2930	0
483	20241213	131300	36590080	2930	2930	2930	2930	0
484	20241213	131200	36590080	2930	2930	2930	2930	0
485	20241213	131100	36590080	2930	2930	2930	2930	0
486	20241213	131000	36590080	2930	2930	2930	2930	0
487	20241213	130900	36590080	2930	2925	2930	2925	2
488	20241213	130800	36584225	2915	2915	2915	2915	0
489	20241213	130700	36584225	2915	2915	2915	2915	0
490	20241213	130600	36584225	2915	2915	2915	2915	0
491	20241213	130500	36584225	2915	2915	2915	2915	0
492	20241213	130400	36584225	2915	2915	2915	2915	0
493	20241213	130300	36584225	2915	2915	2915	2915	0
494	20241213	130200	36584225	2915	2915	2915	2915	735
495	20241213	130100	34441700	2910	2910	2910	2910	0
496	20241213	130000	34441700	2910	2910	2910	2910	0
497	20241213	125900	34441700	2910	2910	2910	2910	39
498	20241213	125800	34328210	2910	2910	2910	2910	0
499	20241213	125700	34328210	2910	2910	2910	2910	0
500	20241213	125600	34328210	2910	2910	2910	2910	0
501	20241213	125500	34328210	2910	2910	2910	2910	0
502	20241213	125400	34328210	2910	2910	2910	2910	0
503	20241213	125300	34328210	2910	2910	2910	2910	0
504	20241213	125200	34328210	2910	2910	2910	2910	0
505	20241213	125100	34328210	2910	2910	2910	2910	39
506	20241213	125000	34214720	2910	2910	2910	2910	0
507	20241213	124900	34214720	2910	2910	2910	2910	49
508	20241213	124800	34072130	2915	2915	2915	2915	0
509	20241213	124700	34072130	2915	2915	2915	2915	0
510	20241213	124600	34072130	2915	2915	2915	2915	0
511	20241213	124500	34072130	2915	2915	2915	2915	0
512	20241213	124400	34072130	2915	2915	2915	2915	0
513	20241213	124300	34072130	2915	2915	2915	2915	0
514	20241213	124200	34072130	2915	2915	2915	2915	0
515	20241213	124100	34072130	2915	2915	2915	2915	0
516	20241213	124000	34072130	2915	2915	2915	2915	0
517	20241213	123900	34072130	2915	2915	2915	2915	0
518	20241213	123800	34072130	2915	2915	2915	2915	0
519	20241213	123700	34072130	2915	2915	2915	2915	0
520	20241213	123600	34072130	2915	2915	2915	2915	0
521	20241213	123500	34072130	2915	2915	2915	2915	0
522	20241213	123400	34072130	2915	2915	2915	2915	0
523	20241213	123300	34072130	2915	2915	2915	2915	0
524	20241213	123200	34072130	2915	2915	2915	2915	0
525	20241213	123100	34072130	2915	2915	2915	2915	0
526	20241213	123000	34072130	2915	2915	2915	2915	0
527	20241213	122900	34072130	2915	2915	2915	2915	0
528	20241213	122800	34072130	2915	2915	2915	2915	0
529	20241213	122700	34072130	2915	2915	2915	2915	1
530	20241213	122600	34069215	2905	2905	2905	2905	0
531	20241213	122500	34069215	2905	2905	2905	2905	1
532	20241213	122400	34066310	2930	2930	2930	2930	0
533	20241213	122300	34066310	2930	2930	2930	2930	0
534	20241213	122200	34066310	2930	2930	2930	2930	0
535	20241213	122100	34066310	2930	2930	2930	2930	0
536	20241213	122000	34066310	2930	2930	2930	2930	0
537	20241213	121900	34066310	2930	2930	2930	2930	0
538	20241213	121800	34066310	2930	2930	2930	2930	0
539	20241213	121700	34066310	2930	2930	2930	2930	0
540	20241213	121600	34066310	2930	2930	2930	2930	0
541	20241213	121500	34066310	2930	2930	2930	2930	0
542	20241213	121400	34066310	2930	2930	2930	2930	0
543	20241213	121300	34066310	2930	2930	2930	2930	0
544	20241213	121200	34066310	2930	2930	2930	2930	0
545	20241213	121100	34066310	2930	2930	2930	2930	0
546	20241213	121000	34066310	2930	2930	2930	2930	0
547	20241213	120900	34066310	2930	2930	2930	2930	0
548	20241213	120800	34066310	2930	2930	2930	2930	0
549	20241213	120700	34066310	2930	2920	2930	2920	2
550	20241213	120600	34060460	2905	2915	2915	2905	263
551	20241213	120500	33296365	2920	2920	2920	2920	0
552	20241213	120400	33296365	2920	2920	2920	2920	54
553	20241213	120300	33138685	2920	2920	2920	2920	0
554	20241213	120200	33138685	2920	2920	2920	2920	0
555	20241213	120100	33138685	2920	2920	2920	2920	0
556	20241213	120000	33138685	2920	2920	2920	2920	3
557	20241213	115900	33129925	2920	2920	2920	2920	80
558	20241213	115800	32896325	2920	2920	2920	2920	1
559	20241213	115700	32893405	2915	2915	2915	2915	0
560	20241213	115600	32893405	2915	2915	2915	2915	0
561	20241213	115500	32893405	2915	2915	2915	2915	0
562	20241213	115400	32893405	2915	2915	2915	2915	3
563	20241213	115300	32884660	2920	2920	2920	2920	0
564	20241213	115200	32884660	2920	2920	2920	2920	0
565	20241213	115100	32884660	2920	2920	2920	2920	0
566	20241213	115000	32884660	2920	2920	2920	2920	0
567	20241213	114900	32884660	2920	2920	2920	2920	0
568	20241213	114800	32884660	2920	2920	2920	2920	20
569	20241213	114700	32826260	2915	2915	2915	2915	0
570	20241213	114600	32826260	2915	2915	2915	2915	0
571	20241213	114500	32826260	2915	2915	2915	2915	0
572	20241213	114400	32826260	2915	2915	2915	2915	2
573	20241213	114300	32820430	2910	2910	2910	2910	0
574	20241213	114200	32820430	2910	2910	2910	2910	0
575	20241213	114100	32820430	2910	2910	2910	2910	0
576	20241213	114000	32820430	2910	2910	2910	2910	0
577	20241213	113900	32820430	2910	2910	2910	2910	0
578	20241213	113800	32820430	2910	2910	2910	2910	0
579	20241213	113700	32820430	2910	2910	2910	2910	0
580	20241213	113600	32820430	2910	2910	2910	2910	1
581	20241213	113500	32817520	2910	2910	2910	2910	0
582	20241213	113400	32817520	2910	2910	2910	2910	0
583	20241213	113300	32817520	2910	2900	2910	2900	239
584	20241213	113200	32122040	2920	2920	2920	2920	0
585	20241213	113100	32122040	2920	2920	2920	2920	0
586	20241213	113000	32122040	2920	2920	2920	2920	0
587	20241213	112900	32122040	2920	2890	2925	2890	4529
588	20241213	112800	18907065	2890	2890	2890	2890	0
589	20241213	112700	18907065	2890	2890	2890	2890	0
590	20241213	112600	18907065	2890	2890	2890	2890	0
591	20241213	112500	18907065	2890	2890	2890	2890	0
592	20241213	112400	18907065	2890	2890	2890	2890	0
593	20241213	112300	18907065	2890	2890	2890	2890	0
594	20241213	112200	18907065	2890	2890	2890	2890	1
595	20241213	112100	18904175	2885	2885	2885	2885	0
596	20241213	112000	18904175	2885	2885	2885	2885	0
597	20241213	111900	18904175	2885	2885	2885	2885	0
598	20241213	111800	18904175	2885	2885	2885	2885	20
599	20241213	111700	18846475	2885	2885	2885	2885	10
600	20241213	111600	18817625	2885	2885	2885	2885	10
601	20241213	111500	18788775	2885	2885	2885	2885	0
602	20241213	111400	18788775	2885	2885	2885	2885	0
603	20241213	111300	18788775	2885	2885	2885	2885	10
604	20241213	111200	18759925	2885	2885	2885	2885	0
605	20241213	111100	18759925	2885	2885	2885	2885	0
606	20241213	111000	18759925	2885	2885	2885	2885	0
607	20241213	110900	18759925	2885	2885	2885	2885	1
608	20241213	110800	18757040	2895	2895	2895	2895	0
609	20241213	110700	18757040	2895	2895	2895	2895	0
610	20241213	110600	18757040	2895	2895	2895	2895	0
611	20241213	110500	18757040	2895	2895	2895	2895	7
612	20241213	110400	18736775	2895	2895	2895	2895	0
613	20241213	110300	18736775	2895	2895	2895	2895	1
614	20241213	110200	18733880	2875	2875	2875	2875	0
615	20241213	110100	18733880	2875	2875	2875	2875	0
616	20241213	110000	18733880	2875	2875	2875	2875	0
617	20241213	105900	18733880	2875	2875	2875	2875	0
618	20241213	105800	18733880	2875	2890	2890	2875	312
619	20241213	105700	17836865	2895	2895	2895	2895	0
620	20241213	105600	17836865	2895	2895	2895	2895	1
621	20241213	105500	17833970	2895	2895	2895	2895	0
622	20241213	105400	17833970	2895	2895	2895	2895	0
623	20241213	105300	17833970	2895	2895	2895	2895	0
624	20241213	105200	17833970	2895	2895	2895	2895	10
625	20241213	105100	17805020	2885	2890	2890	2885	1100
626	20241213	105000	14630965	2895	2895	2895	2895	0
627	20241213	104900	14630965	2895	2895	2895	2895	0
628	20241213	104800	14630965	2895	2895	2895	2895	0
629	20241213	104700	14630965	2895	2895	2895	2895	0
630	20241213	104600	14630965	2895	2895	2895	2895	0
631	20241213	104500	14630965	2895	2895	2895	2895	0
632	20241213	104400	14630965	2895	2895	2895	2895	0
633	20241213	104300	14630965	2895	2895	2895	2895	417
634	20241213	104200	13423750	2885	2885	2885	2885	0
635	20241213	104100	13423750	2885	2885	2885	2885	0
636	20241213	104000	13423750	2885	2885	2885	2885	534
637	20241213	103900	11883160	2885	2885	2885	2885	0
638	20241213	103800	11883160	2885	2885	2885	2885	0
639	20241213	103700	11883160	2885	2885	2885	2885	0
640	20241213	103600	11883160	2885	2885	2885	2885	0
641	20241213	103500	11883160	2885	2910	2910	2885	515
642	20241213	103400	10384885	2910	2910	2910	2910	1
643	20241213	103300	10381975	2910	2910	2910	2910	1
644	20241213	103200	10379065	2910	2910	2910	2910	0
645	20241213	103100	10379065	2910	2910	2910	2910	1
646	20241213	103000	10376155	2880	2880	2880	2880	0
647	20241213	102900	10376155	2880	2880	2880	2880	0
648	20241213	102800	10376155	2880	2880	2880	2880	101
649	20241213	102700	10085275	2860	2860	2860	2860	0
650	20241213	102600	10085275	2860	2860	2860	2860	0
651	20241213	102500	10085275	2860	2860	2860	2860	1
652	20241213	102400	10082415	2880	2880	2880	2880	0
653	20241213	102300	10082415	2880	2880	2880	2880	0
654	20241213	102200	10082415	2880	2880	2880	2880	0
655	20241213	102100	10082415	2880	2880	2880	2880	0
656	20241213	102000	10082415	2880	2880	2880	2880	1
657	20241213	101900	10079535	2880	2880	2880	2880	0
658	20241213	101800	10079535	2880	2880	2880	2880	1
659	20241213	101700	10076655	2865	2865	2865	2865	0
660	20241213	101600	10076655	2865	2865	2865	2865	0
661	20241213	101500	10076655	2865	2865	2865	2865	0
662	20241213	101400	10076655	2865	2865	2865	2865	0
663	20241213	101300	10076655	2865	2865	2865	2865	0
664	20241213	101200	10076655	2865	2865	2865	2865	0
665	20241213	101100	10076655	2865	2865	2865	2865	0
666	20241213	101000	10076655	2865	2865	2865	2865	145
667	20241213	100900	9661230	2880	2880	2880	2880	55
668	20241213	100800	9502830	2920	2920	2920	2920	0
669	20241213	100700	9502830	2920	2920	2920	2920	0
670	20241213	100600	9502830	2920	2920	2920	2920	1
671	20241213	100500	9499910	2920	2910	2920	2910	12
672	20241213	100400	9464980	2910	2910	2910	2910	2
673	20241213	100300	9459160	2880	2880	2880	2880	50
674	20241213	100200	9315160	2925	2925	2925	2925	2
675	20241213	100100	9309310	2925	2920	2925	2920	200
676	20241213	100000	8724415	2925	2925	2925	2925	0
677	20241213	095900	8724415	2925	2875	2925	2875	2239
678	20241213	095800	2193320	2875	2875	2875	2875	0
679	20241213	095700	2193320	2875	2875	2875	2875	0
680	20241213	095600	2193320	2875	2875	2875	2875	0
681	20241213	095500	2193320	2875	2875	2875	2875	0
682	20241213	095400	2193320	2875	2875	2875	2875	1
683	20241213	095300	2190445	2875	2875	2875	2875	0
684	20241213	095200	2190445	2875	2875	2875	2875	0
685	20241213	095100	2190445	2875	2875	2875	2875	0
686	20241213	095000	2190445	2875	2875	2875	2875	0
687	20241213	094900	2190445	2875	2875	2875	2875	0
688	20241213	094800	2190445	2875	2870	2875	2870	100
689	20241213	094700	1903255	2870	2870	2870	2870	0
690	20241213	094600	1903255	2870	2870	2870	2870	0
691	20241213	094500	1903255	2870	2870	2870	2870	0
692	20241213	094400	1903255	2870	2870	2870	2870	0
693	20241213	094300	1903255	2870	2870	2870	2870	0
694	20241213	094200	1903255	2870	2870	2870	2870	0
695	20241213	094100	1903255	2870	2870	2870	2870	0
696	20241213	094000	1903255	2870	2870	2870	2870	3
697	20241213	093900	1894645	2870	2870	2870	2870	0
698	20241213	093800	1894645	2870	2870	2870	2870	0
699	20241213	093700	1894645	2870	2870	2870	2870	0
700	20241213	093600	1894645	2870	2870	2870	2870	0
701	20241213	093500	1894645	2870	2870	2870	2870	0
702	20241213	093400	1894645	2870	2870	2870	2870	0
703	20241213	093300	1894645	2870	2870	2870	2870	0
704	20241213	093200	1894645	2870	2870	2870	2870	0
705	20241213	093100	1894645	2870	2870	2870	2870	0
706	20241213	093000	1894645	2870	2870	2870	2870	0
707	20241213	092900	1894645	2870	2870	2870	2870	0
708	20241213	092800	1894645	2870	2870	2870	2870	0
709	20241213	092700	1894645	2870	2870	2870	2870	1
710	20241213	092600	1891775	2870	2870	2870	2870	0
711	20241213	092500	1891775	2870	2870	2870	2870	0
712	20241213	092400	1891775	2870	2870	2870	2870	0
713	20241213	092300	1891775	2870	2870	2870	2870	0
714	20241213	092200	1891775	2870	2865	2870	2865	24
715	20241213	092100	1823010	2865	2865	2865	2865	0
716	20241213	092000	1823010	2865	2865	2865	2865	2
717	20241213	091900	1817280	2865	2865	2865	2865	6
718	20241213	091800	1800090	2870	2870	2870	2870	0
719	20241213	091700	1800090	2870	2870	2870	2870	0
720	20241213	091600	1800090	2870	2870	2870	2870	0
721	20241213	091500	1800090	2870	2870	2870	2870	0
722	20241213	091400	1800090	2870	2870	2870	2870	1
723	20241213	091300	1797220	2865	2865	2865	2865	50
724	20241213	091200	1653970	2875	2870	2875	2870	150
725	20241213	091100	1223380	2875	2875	2875	2875	0
726	20241213	091000	1223380	2875	2875	2875	2875	1
727	20241213	090900	1220505	2855	2860	2860	2855	50
728	20241213	090800	1077530	2875	2885	2885	2860	124
729	20241213	090700	722605	2860	2860	2860	2860	0
730	20241213	090600	722605	2860	2860	2860	2860	18
731	20241213	090500	671125	2855	2855	2855	2855	50
732	20241213	090400	528375	2925	2925	2925	2925	1
733	20241213	090300	525450	2825	2825	2825	2825	0
734	20241213	090200	525450	2825	2825	2825	2825	0
735	20241213	090100	525450	2825	2825	2825	2825	0
736	20241213	090000	525450	2825	2825	2825	2825	186