KissMeData/335810/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211900	30834345	2830	2830	2830	2830	637
3	20241220	211800	30834345	2830	2830	2830	2830	0
4	20241220	211700	30834345	2830	2830	2830	2830	0
5	20241220	211600	30834345	2830	2830	2830	2830	0
6	20241220	211500	30834345	2830	2830	2830	2830	0
7	20241220	211400	30834345	2830	2830	2830	2830	0
8	20241220	211300	30834345	2830	2830	2830	2830	0
9	20241220	211200	30834345	2830	2830	2830	2830	0
10	20241220	211100	30834345	2830	2830	2830	2830	0
11	20241220	211000	30834345	2830	2830	2830	2830	0
12	20241220	210900	30834345	2830	2830	2830	2830	0
13	20241220	210800	30834345	2830	2830	2830	2830	0
14	20241220	210700	30834345	2830	2830	2830	2830	0
15	20241220	210600	30834345	2830	2830	2830	2830	0
16	20241220	210500	30834345	2830	2830	2830	2830	0
17	20241220	210400	30834345	2830	2830	2830	2830	0
18	20241220	210300	30834345	2830	2830	2830	2830	0
19	20241220	210200	30834345	2830	2830	2830	2830	0
20	20241220	210100	30834345	2830	2830	2830	2830	0
21	20241220	210000	30834345	2830	2830	2830	2830	0
22	20241220	205900	30834345	2830	2830	2830	2830	0
23	20241220	205800	30834345	2830	2830	2830	2830	0
24	20241220	205700	30834345	2830	2830	2830	2830	0
25	20241220	205600	30834345	2830	2830	2830	2830	0
26	20241220	205500	30834345	2830	2830	2830	2830	0
27	20241220	205400	30834345	2830	2830	2830	2830	0
28	20241220	205300	30834345	2830	2830	2830	2830	0
29	20241220	205200	30834345	2830	2830	2830	2830	0
30	20241220	205100	30834345	2830	2830	2830	2830	0
31	20241220	205000	30834345	2830	2830	2830	2830	0
32	20241220	204900	30834345	2830	2830	2830	2830	637
33	20241220	204800	30834345	2830	2830	2830	2830	0
34	20241220	204700	30834345	2830	2830	2830	2830	0
35	20241220	204600	30834345	2830	2830	2830	2830	0
36	20241220	204500	30834345	2830	2830	2830	2830	0
37	20241220	204400	30834345	2830	2830	2830	2830	0
38	20241220	204300	30834345	2830	2830	2830	2830	0
39	20241220	204200	30834345	2830	2830	2830	2830	0
40	20241220	204100	30834345	2830	2830	2830	2830	0
41	20241220	204000	30834345	2830	2830	2830	2830	0
42	20241220	203900	30834345	2830	2830	2830	2830	0
43	20241220	203800	30834345	2830	2830	2830	2830	0
44	20241220	203700	30834345	2830	2830	2830	2830	0
45	20241220	203600	30834345	2830	2830	2830	2830	0
46	20241220	203500	30834345	2830	2830	2830	2830	0
47	20241220	203400	30834345	2830	2830	2830	2830	0
48	20241220	203300	30834345	2830	2830	2830	2830	0
49	20241220	203200	30834345	2830	2830	2830	2830	0
50	20241220	203100	30834345	2830	2830	2830	2830	0
51	20241220	203000	30834345	2830	2830	2830	2830	0
52	20241220	202900	30834345	2830	2830	2830	2830	0
53	20241220	202800	30834345	2830	2830	2830	2830	0
54	20241220	202700	30834345	2830	2830	2830	2830	0
55	20241220	202600	30834345	2830	2830	2830	2830	0
56	20241220	202500	30834345	2830	2830	2830	2830	0
57	20241220	202400	30834345	2830	2830	2830	2830	0
58	20241220	202300	30834345	2830	2830	2830	2830	0
59	20241220	202200	30834345	2830	2830	2830	2830	0
60	20241220	202100	30834345	2830	2830	2830	2830	0
61	20241220	202000	30834345	2830	2830	2830	2830	0
62	20241220	201900	30834345	2830	2830	2830	2830	637
63	20241220	201800	30834345	2830	2830	2830	2830	0
64	20241220	201700	30834345	2830	2830	2830	2830	0
65	20241220	201600	30834345	2830	2830	2830	2830	0
66	20241220	201500	30834345	2830	2830	2830	2830	0
67	20241220	201400	30834345	2830	2830	2830	2830	0
68	20241220	201300	30834345	2830	2830	2830	2830	0
69	20241220	201200	30834345	2830	2830	2830	2830	0
70	20241220	201100	30834345	2830	2830	2830	2830	0
71	20241220	201000	30834345	2830	2830	2830	2830	0
72	20241220	200900	30834345	2830	2830	2830	2830	0
73	20241220	200800	30834345	2830	2830	2830	2830	0
74	20241220	200700	30834345	2830	2830	2830	2830	0
75	20241220	200600	30834345	2830	2830	2830	2830	0
76	20241220	200500	30834345	2830	2830	2830	2830	0
77	20241220	200400	30834345	2830	2830	2830	2830	0
78	20241220	200300	30834345	2830	2830	2830	2830	0
79	20241220	200200	30834345	2830	2830	2830	2830	0
80	20241220	200100	30834345	2830	2830	2830	2830	0
81	20241220	200000	30834345	2830	2830	2830	2830	0
82	20241220	195900	30834345	2830	2830	2830	2830	0
83	20241220	195800	30834345	2830	2830	2830	2830	0
84	20241220	195700	30834345	2830	2830	2830	2830	0
85	20241220	195600	30834345	2830	2830	2830	2830	0
86	20241220	195500	30834345	2830	2830	2830	2830	0
87	20241220	195400	30834345	2830	2830	2830	2830	0
88	20241220	195300	30834345	2830	2830	2830	2830	0
89	20241220	195200	30834345	2830	2830	2830	2830	0
90	20241220	195100	30834345	2830	2830	2830	2830	0
91	20241220	195000	30834345	2830	2830	2830	2830	0
92	20241220	194900	30834345	2830	2830	2830	2830	637
93	20241220	194800	30834345	2830	2830	2830	2830	0
94	20241220	194700	30834345	2830	2830	2830	2830	0
95	20241220	194600	30834345	2830	2830	2830	2830	0
96	20241220	194500	30834345	2830	2830	2830	2830	0
97	20241220	194400	30834345	2830	2830	2830	2830	0
98	20241220	194300	30834345	2830	2830	2830	2830	0
99	20241220	194200	30834345	2830	2830	2830	2830	0
100	20241220	194100	30834345	2830	2830	2830	2830	0
101	20241220	194000	30834345	2830	2830	2830	2830	0
102	20241220	193900	30834345	2830	2830	2830	2830	0
103	20241220	193800	30834345	2830	2830	2830	2830	0
104	20241220	193700	30834345	2830	2830	2830	2830	0
105	20241220	193600	30834345	2830	2830	2830	2830	0
106	20241220	193500	30834345	2830	2830	2830	2830	0
107	20241220	193400	30834345	2830	2830	2830	2830	0
108	20241220	193300	30834345	2830	2830	2830	2830	0
109	20241220	193200	30834345	2830	2830	2830	2830	0
110	20241220	193100	30834345	2830	2830	2830	2830	0
111	20241220	193000	30834345	2830	2830	2830	2830	0
112	20241220	192900	30834345	2830	2830	2830	2830	0
113	20241220	192800	30834345	2830	2830	2830	2830	0
114	20241220	192700	30834345	2830	2830	2830	2830	0
115	20241220	192600	30834345	2830	2830	2830	2830	0
116	20241220	192500	30834345	2830	2830	2830	2830	0
117	20241220	192400	30834345	2830	2830	2830	2830	0
118	20241220	192300	30834345	2830	2830	2830	2830	0
119	20241220	192200	30834345	2830	2830	2830	2830	0
120	20241220	192100	30834345	2830	2830	2830	2830	0
121	20241220	192000	30834345	2830	2830	2830	2830	0
122	20241220	191900	30834345	2830	2830	2830	2830	637
123	20241220	191800	30834345	2830	2830	2830	2830	0
124	20241220	191700	30834345	2830	2830	2830	2830	0
125	20241220	191600	30834345	2830	2830	2830	2830	0
126	20241220	191500	30834345	2830	2830	2830	2830	0
127	20241220	191400	30834345	2830	2830	2830	2830	0
128	20241220	191300	30834345	2830	2830	2830	2830	0
129	20241220	191200	30834345	2830	2830	2830	2830	0
130	20241220	191100	30834345	2830	2830	2830	2830	0
131	20241220	191000	30834345	2830	2830	2830	2830	0
132	20241220	190900	30834345	2830	2830	2830	2830	0
133	20241220	190800	30834345	2830	2830	2830	2830	0
134	20241220	190700	30834345	2830	2830	2830	2830	0
135	20241220	190600	30834345	2830	2830	2830	2830	0
136	20241220	190500	30834345	2830	2830	2830	2830	0
137	20241220	190400	30834345	2830	2830	2830	2830	0
138	20241220	190300	30834345	2830	2830	2830	2830	0
139	20241220	190200	30834345	2830	2830	2830	2830	0
140	20241220	190100	30834345	2830	2830	2830	2830	0
141	20241220	190000	30834345	2830	2830	2830	2830	0
142	20241220	185900	30834345	2830	2830	2830	2830	0
143	20241220	185800	30834345	2830	2830	2830	2830	0
144	20241220	185700	30834345	2830	2830	2830	2830	0
145	20241220	185600	30834345	2830	2830	2830	2830	0
146	20241220	185500	30834345	2830	2830	2830	2830	0
147	20241220	185400	30834345	2830	2830	2830	2830	0
148	20241220	185300	30834345	2830	2830	2830	2830	0
149	20241220	185200	30834345	2830	2830	2830	2830	0
150	20241220	185100	30834345	2830	2830	2830	2830	0
151	20241220	185000	30834345	2830	2830	2830	2830	0
152	20241220	184900	30834345	2830	2830	2830	2830	637
153	20241220	184800	30834345	2830	2830	2830	2830	0
154	20241220	184700	30834345	2830	2830	2830	2830	0
155	20241220	184600	30834345	2830	2830	2830	2830	0
156	20241220	184500	30834345	2830	2830	2830	2830	0
157	20241220	184400	30834345	2830	2830	2830	2830	0
158	20241220	184300	30834345	2830	2830	2830	2830	0
159	20241220	184200	30834345	2830	2830	2830	2830	0
160	20241220	184100	30834345	2830	2830	2830	2830	0
161	20241220	184000	30834345	2830	2830	2830	2830	0
162	20241220	183900	30834345	2830	2830	2830	2830	0
163	20241220	183800	30834345	2830	2830	2830	2830	0
164	20241220	183700	30834345	2830	2830	2830	2830	0
165	20241220	183600	30834345	2830	2830	2830	2830	0
166	20241220	183500	30834345	2830	2830	2830	2830	0
167	20241220	183400	30834345	2830	2830	2830	2830	0
168	20241220	183300	30834345	2830	2830	2830	2830	0
169	20241220	183200	30834345	2830	2830	2830	2830	0
170	20241220	183100	30834345	2830	2830	2830	2830	0
171	20241220	183000	30834345	2830	2830	2830	2830	0
172	20241220	182900	30834345	2830	2830	2830	2830	0
173	20241220	182800	30834345	2830	2830	2830	2830	0
174	20241220	182700	30834345	2830	2830	2830	2830	0
175	20241220	182600	30834345	2830	2830	2830	2830	0
176	20241220	182500	30834345	2830	2830	2830	2830	0
177	20241220	182400	30834345	2830	2830	2830	2830	0
178	20241220	182300	30834345	2830	2830	2830	2830	0
179	20241220	182200	30834345	2830	2830	2830	2830	0
180	20241220	182100	30834345	2830	2830	2830	2830	0
181	20241220	182000	30834345	2830	2830	2830	2830	0
182	20241220	181900	30834345	2830	2830	2830	2830	637
183	20241220	181800	30834345	2830	2830	2830	2830	0
184	20241220	181700	30834345	2830	2830	2830	2830	0
185	20241220	181600	30834345	2830	2830	2830	2830	0
186	20241220	181500	30834345	2830	2830	2830	2830	0
187	20241220	181400	30834345	2830	2830	2830	2830	0
188	20241220	181300	30834345	2830	2830	2830	2830	0
189	20241220	181200	30834345	2830	2830	2830	2830	0
190	20241220	181100	30834345	2830	2830	2830	2830	0
191	20241220	181000	30834345	2830	2830	2830	2830	0
192	20241220	180900	30834345	2830	2830	2830	2830	0
193	20241220	180800	30834345	2830	2830	2830	2830	0
194	20241220	180700	30834345	2830	2830	2830	2830	0
195	20241220	180600	30834345	2830	2830	2830	2830	0
196	20241220	180500	30834345	2830	2830	2830	2830	0
197	20241220	180400	30834345	2830	2830	2830	2830	0
198	20241220	180300	30834345	2830	2830	2830	2830	0
199	20241220	180200	30834345	2830	2830	2830	2830	0
200	20241220	180100	30834345	2830	2830	2830	2830	0
201	20241220	180000	30834345	2830	2830	2830	2830	0
202	20241220	175900	30834345	2830	2830	2830	2830	0
203	20241220	175800	30834345	2830	2830	2830	2830	0
204	20241220	175700	30834345	2830	2830	2830	2830	0
205	20241220	175600	30834345	2830	2830	2830	2830	0
206	20241220	175500	30834345	2830	2830	2830	2830	0
207	20241220	175400	30834345	2830	2830	2830	2830	0
208	20241220	175300	30834345	2830	2830	2830	2830	0
209	20241220	175200	30834345	2830	2830	2830	2830	0
210	20241220	175100	30834345	2830	2830	2830	2830	0
211	20241220	175000	30834345	2830	2830	2830	2830	0
212	20241220	174900	30834345	2830	2830	2830	2830	637
213	20241220	174800	30834345	2830	2830	2830	2830	0
214	20241220	174700	30834345	2830	2830	2830	2830	0
215	20241220	174600	30834345	2830	2830	2830	2830	0
216	20241220	174500	30834345	2830	2830	2830	2830	0
217	20241220	174400	30834345	2830	2830	2830	2830	0
218	20241220	174300	30834345	2830	2830	2830	2830	0
219	20241220	174200	30834345	2830	2830	2830	2830	0
220	20241220	174100	30834345	2830	2830	2830	2830	0
221	20241220	174000	30834345	2830	2830	2830	2830	0
222	20241220	173900	30834345	2830	2830	2830	2830	0
223	20241220	173800	30834345	2830	2830	2830	2830	0
224	20241220	173700	30834345	2830	2830	2830	2830	0
225	20241220	173600	30834345	2830	2830	2830	2830	0
226	20241220	173500	30834345	2830	2830	2830	2830	0
227	20241220	173400	30834345	2830	2830	2830	2830	0
228	20241220	173300	30834345	2830	2830	2830	2830	0
229	20241220	173200	30834345	2830	2830	2830	2830	0
230	20241220	173100	30834345	2830	2830	2830	2830	0
231	20241220	173000	30834345	2830	2830	2830	2830	0
232	20241220	172900	30834345	2830	2830	2830	2830	0
233	20241220	172800	30834345	2830	2830	2830	2830	0
234	20241220	172700	30834345	2830	2830	2830	2830	0
235	20241220	172600	30834345	2830	2830	2830	2830	0
236	20241220	172500	30834345	2830	2830	2830	2830	0
237	20241220	172400	30834345	2830	2830	2830	2830	0
238	20241220	172300	30834345	2830	2830	2830	2830	0
239	20241220	172200	30834345	2830	2830	2830	2830	0
240	20241220	172100	30834345	2830	2830	2830	2830	0
241	20241220	172000	30834345	2830	2830	2830	2830	0
242	20241220	171900	30834345	2830	2830	2830	2830	637
243	20241220	171800	30834345	2830	2830	2830	2830	0
244	20241220	171700	30834345	2830	2830	2830	2830	0
245	20241220	171600	30834345	2830	2830	2830	2830	0
246	20241220	171500	30834345	2830	2830	2830	2830	0
247	20241220	171400	30834345	2830	2830	2830	2830	0
248	20241220	171300	30834345	2830	2830	2830	2830	0
249	20241220	171200	30834345	2830	2830	2830	2830	0
250	20241220	171100	30834345	2830	2830	2830	2830	0
251	20241220	171000	30834345	2830	2830	2830	2830	0
252	20241220	170900	30834345	2830	2830	2830	2830	0
253	20241220	170800	30834345	2830	2830	2830	2830	0
254	20241220	170700	30834345	2830	2830	2830	2830	0
255	20241220	170600	30834345	2830	2830	2830	2830	0
256	20241220	170500	30834345	2830	2830	2830	2830	0
257	20241220	170400	30834345	2830	2830	2830	2830	0
258	20241220	170300	30834345	2830	2830	2830	2830	0
259	20241220	170200	30834345	2830	2830	2830	2830	0
260	20241220	170100	30834345	2830	2830	2830	2830	0
261	20241220	170000	30834345	2830	2830	2830	2830	0
262	20241220	165900	30834345	2830	2830	2830	2830	0
263	20241220	165800	30834345	2830	2830	2830	2830	0
264	20241220	165700	30834345	2830	2830	2830	2830	0
265	20241220	165600	30834345	2830	2830	2830	2830	0
266	20241220	165500	30834345	2830	2830	2830	2830	0
267	20241220	165400	30834345	2830	2830	2830	2830	0
268	20241220	165300	30834345	2830	2830	2830	2830	0
269	20241220	165200	30834345	2830	2830	2830	2830	0
270	20241220	165100	30834345	2830	2830	2830	2830	0
271	20241220	165000	30834345	2830	2830	2830	2830	0
272	20241220	164900	30834345	2830	2830	2830	2830	637
273	20241220	164800	30834345	2830	2830	2830	2830	0
274	20241220	164700	30834345	2830	2830	2830	2830	0
275	20241220	164600	30834345	2830	2830	2830	2830	0
276	20241220	164500	30834345	2830	2830	2830	2830	0
277	20241220	164400	30834345	2830	2830	2830	2830	0
278	20241220	164300	30834345	2830	2830	2830	2830	0
279	20241220	164200	30834345	2830	2830	2830	2830	0
280	20241220	164100	30834345	2830	2830	2830	2830	0
281	20241220	164000	30834345	2830	2830	2830	2830	0
282	20241220	163900	30834345	2830	2830	2830	2830	0
283	20241220	163800	30834345	2830	2830	2830	2830	0
284	20241220	163700	30834345	2830	2830	2830	2830	0
285	20241220	163600	30834345	2830	2830	2830	2830	0
286	20241220	163500	30834345	2830	2830	2830	2830	0
287	20241220	163400	30834345	2830	2830	2830	2830	0
288	20241220	163300	30834345	2830	2830	2830	2830	0
289	20241220	163200	30834345	2830	2830	2830	2830	0
290	20241220	163100	30834345	2830	2830	2830	2830	0
291	20241220	163000	30834345	2830	2830	2830	2830	0
292	20241220	162900	30834345	2830	2830	2830	2830	0
293	20241220	162800	30834345	2830	2830	2830	2830	0
294	20241220	162700	30834345	2830	2830	2830	2830	0
295	20241220	162600	30834345	2830	2830	2830	2830	0
296	20241220	162500	30834345	2830	2830	2830	2830	0
297	20241220	162400	30834345	2830	2830	2830	2830	0
298	20241220	162300	30834345	2830	2830	2830	2830	0
299	20241220	162200	30834345	2830	2830	2830	2830	0
300	20241220	162100	30834345	2830	2830	2830	2830	0
301	20241220	162000	30834345	2830	2830	2830	2830	0
302	20241220	161900	30834345	2830	2830	2830	2830	637
303	20241220	161800	30834345	2830	2830	2830	2830	0
304	20241220	161700	30834345	2830	2830	2830	2830	0
305	20241220	161600	30834345	2830	2830	2830	2830	0
306	20241220	161500	30834345	2830	2830	2830	2830	0
307	20241220	161400	30834345	2830	2830	2830	2830	0
308	20241220	161300	30834345	2830	2830	2830	2830	0
309	20241220	161200	30834345	2830	2830	2830	2830	0
310	20241220	161100	30834345	2830	2830	2830	2830	0
311	20241220	161000	30834345	2830	2830	2830	2830	0
312	20241220	160900	30834345	2830	2830	2830	2830	0
313	20241220	160800	30834345	2830	2830	2830	2830	0
314	20241220	160700	30834345	2830	2830	2830	2830	0
315	20241220	160600	30834345	2830	2830	2830	2830	0
316	20241220	160500	30834345	2830	2830	2830	2830	0
317	20241220	160400	30834345	2830	2830	2830	2830	0
318	20241220	160300	30834345	2830	2830	2830	2830	0
319	20241220	160200	30834345	2830	2830	2830	2830	0
320	20241220	160100	30834345	2830	2830	2830	2830	0
321	20241220	160000	30834345	2830	2830	2830	2830	0
322	20241220	155900	30834345	2830	2830	2830	2830	0
323	20241220	155800	30834345	2830	2830	2830	2830	0
324	20241220	155700	30834345	2830	2830	2830	2830	0
325	20241220	155600	30834345	2830	2830	2830	2830	0
326	20241220	155500	30834345	2830	2830	2830	2830	0
327	20241220	155400	30834345	2830	2830	2830	2830	0
328	20241220	155300	30834345	2830	2830	2830	2830	0
329	20241220	155200	30834345	2830	2830	2830	2830	0
330	20241220	155100	30834345	2830	2830	2830	2830	0
331	20241220	155000	30834345	2830	2830	2830	2830	0
332	20241220	154900	30834345	2830	2830	2830	2830	637
333	20241220	154800	30834345	2830	2830	2830	2830	0
334	20241220	154700	30834345	2830	2830	2830	2830	0
335	20241220	154600	30834345	2830	2830	2830	2830	0
336	20241220	154500	30834345	2830	2830	2830	2830	0
337	20241220	154400	30834345	2830	2830	2830	2830	0
338	20241220	154300	30834345	2830	2830	2830	2830	0
339	20241220	154200	30834345	2830	2830	2830	2830	0
340	20241220	154100	30834345	2830	2830	2830	2830	0
341	20241220	154000	30834345	2830	2830	2830	2830	0
342	20241220	153900	30834345	2830	2830	2830	2830	0
343	20241220	153800	30834345	2830	2830	2830	2830	0
344	20241220	153700	30834345	2830	2830	2830	2830	0
345	20241220	153600	30834345	2830	2830	2830	2830	0
346	20241220	153500	30834345	2830	2830	2830	2830	0
347	20241220	153400	30834345	2830	2830	2830	2830	0
348	20241220	153300	30834345	2830	2830	2830	2830	0
349	20241220	153200	30834345	2830	2830	2830	2830	0
350	20241220	153100	30834345	2830	2830	2830	2830	0
351	20241220	153000	30834345	2830	2830	2830	2830	637
352	20241220	152900	29031635	2850	2850	2850	2850	0
353	20241220	152800	29031635	2850	2850	2850	2850	0
354	20241220	152700	29031635	2850	2850	2850	2850	0
355	20241220	152600	29031635	2850	2850	2850	2850	0
356	20241220	152500	29031635	2850	2850	2850	2850	0
357	20241220	152400	29031635	2850	2850	2850	2850	0
358	20241220	152300	29031635	2850	2850	2850	2850	0
359	20241220	152200	29031635	2850	2850	2850	2850	0
360	20241220	152100	29031635	2850	2850	2850	2850	0
361	20241220	152000	29031635	2850	2850	2850	2850	0
362	20241220	151900	29031635	2850	2850	2850	2850	0
363	20241220	151800	29031635	2850	2850	2850	2850	0
364	20241220	151700	29031635	2850	2850	2850	2850	0
365	20241220	151600	29031635	2850	2850	2850	2850	0
366	20241220	151500	29031635	2850	2850	2850	2850	0
367	20241220	151400	29031635	2850	2850	2850	2850	0
368	20241220	151300	29031635	2850	2850	2850	2850	0
369	20241220	151200	29031635	2850	2850	2850	2850	0
370	20241220	151100	29031635	2850	2850	2850	2850	1
371	20241220	151000	29028785	2840	2840	2840	2840	0
372	20241220	150900	29028785	2840	2840	2840	2840	0
373	20241220	150800	29028785	2840	2840	2840	2840	0
374	20241220	150700	29028785	2840	2840	2840	2840	10
375	20241220	150600	29000385	2850	2850	2850	2850	0
376	20241220	150500	29000385	2850	2850	2850	2850	0
377	20241220	150400	29000385	2850	2850	2850	2850	0
378	20241220	150300	29000385	2850	2850	2850	2850	0
379	20241220	150200	29000385	2850	2850	2850	2850	0
380	20241220	150100	29000385	2850	2850	2850	2850	0
381	20241220	150000	29000385	2850	2850	2850	2850	0
382	20241220	145900	29000385	2850	2850	2850	2850	0
383	20241220	145800	29000385	2850	2850	2850	2850	10
384	20241220	145700	28971885	2850	2850	2850	2850	0
385	20241220	145600	28971885	2850	2850	2850	2850	0
386	20241220	145500	28971885	2850	2840	2850	2840	2
387	20241220	145400	28966195	2850	2850	2850	2850	0
388	20241220	145300	28966195	2850	2850	2850	2850	0
389	20241220	145200	28966195	2850	2850	2850	2850	0
390	20241220	145100	28966195	2850	2850	2850	2850	0
391	20241220	145000	28966195	2850	2850	2850	2850	0
392	20241220	144900	28966195	2850	2850	2850	2850	0
393	20241220	144800	28966195	2850	2850	2850	2850	2
394	20241220	144700	28960495	2850	2850	2850	2850	0
395	20241220	144600	28960495	2850	2850	2850	2850	0
396	20241220	144500	28960495	2850	2845	2850	2835	238
397	20241220	144400	28284595	2850	2850	2850	2850	0
398	20241220	144300	28284595	2850	2850	2850	2850	0
399	20241220	144200	28284595	2850	2850	2850	2850	0
400	20241220	144100	28284595	2850	2850	2850	2850	2
401	20241220	144000	28278895	2845	2845	2845	2845	0
402	20241220	143900	28278895	2845	2850	2850	2845	11
403	20241220	143800	28247550	2850	2850	2850	2850	0
404	20241220	143700	28247550	2850	2850	2850	2850	0
405	20241220	143600	28247550	2850	2850	2850	2850	0
406	20241220	143500	28247550	2850	2850	2850	2850	4
407	20241220	143400	28236150	2855	2855	2855	2855	0
408	20241220	143300	28236150	2855	2855	2855	2855	0
409	20241220	143200	28236150	2855	2855	2855	2855	0
410	20241220	143100	28236150	2855	2855	2855	2855	0
411	20241220	143000	28236150	2855	2855	2855	2855	0
412	20241220	142900	28236150	2855	2855	2855	2855	0
413	20241220	142800	28236150	2855	2855	2855	2855	1
414	20241220	142700	28233295	2855	2855	2855	2855	0
415	20241220	142600	28233295	2855	2855	2855	2855	0
416	20241220	142500	28233295	2855	2855	2855	2855	0
417	20241220	142400	28233295	2855	2855	2855	2855	0
418	20241220	142300	28233295	2855	2855	2855	2855	0
419	20241220	142200	28233295	2855	2855	2855	2855	0
420	20241220	142100	28233295	2855	2855	2855	2855	0
421	20241220	142000	28233295	2855	2855	2855	2855	0
422	20241220	141900	28233295	2855	2855	2855	2855	0
423	20241220	141800	28233295	2855	2855	2855	2855	0
424	20241220	141700	28233295	2855	2855	2855	2855	0
425	20241220	141600	28233295	2855	2855	2855	2855	1
426	20241220	141500	28230440	2860	2860	2860	2860	0
427	20241220	141400	28230440	2860	2860	2860	2860	0
428	20241220	141300	28230440	2860	2860	2860	2860	0
429	20241220	141200	28230440	2860	2860	2860	2860	0
430	20241220	141100	28230440	2860	2860	2860	2860	0
431	20241220	141000	28230440	2860	2855	2860	2855	5
432	20241220	140900	28216160	2845	2845	2845	2845	5
433	20241220	140800	28201935	2860	2860	2860	2860	0
434	20241220	140700	28201935	2860	2860	2860	2860	0
435	20241220	140600	28201935	2860	2860	2860	2860	0
436	20241220	140500	28201935	2860	2860	2860	2860	0
437	20241220	140400	28201935	2860	2860	2860	2860	0
438	20241220	140300	28201935	2860	2860	2860	2860	0
439	20241220	140200	28201935	2860	2860	2860	2860	0
440	20241220	140100	28201935	2860	2860	2860	2860	50
441	20241220	140000	28058935	2860	2860	2860	2860	0
442	20241220	135900	28058935	2860	2860	2860	2860	0
443	20241220	135800	28058935	2860	2860	2860	2860	0
444	20241220	135700	28058935	2860	2860	2860	2860	0
445	20241220	135600	28058935	2860	2860	2860	2860	0
446	20241220	135500	28058935	2860	2860	2860	2860	0
447	20241220	135400	28058935	2860	2860	2860	2860	0
448	20241220	135300	28058935	2860	2850	2860	2850	1500
449	20241220	135200	23777905	2850	2850	2850	2850	0
450	20241220	135100	23777905	2850	2850	2850	2850	0
451	20241220	135000	23777905	2850	2850	2850	2850	0
452	20241220	134900	23777905	2850	2850	2850	2850	0
453	20241220	134800	23777905	2850	2850	2850	2850	0
454	20241220	134700	23777905	2850	2850	2850	2850	0
455	20241220	134600	23777905	2850	2850	2850	2850	0
456	20241220	134500	23777905	2850	2850	2850	2850	0
457	20241220	134400	23777905	2850	2850	2850	2850	0
458	20241220	134300	23777905	2850	2850	2850	2850	0
459	20241220	134200	23777905	2850	2850	2850	2850	0
460	20241220	134100	23777905	2850	2850	2850	2850	0
461	20241220	134000	23777905	2850	2850	2850	2850	0
462	20241220	133900	23777905	2850	2850	2850	2850	0
463	20241220	133800	23777905	2850	2850	2850	2850	0
464	20241220	133700	23777905	2850	2850	2850	2850	0
465	20241220	133600	23777905	2850	2850	2850	2850	2
466	20241220	133500	23772205	2850	2850	2850	2850	0
467	20241220	133400	23772205	2850	2850	2850	2850	0
468	20241220	133300	23772205	2850	2850	2850	2850	0
469	20241220	133200	23772205	2850	2850	2850	2850	0
470	20241220	133100	23772205	2850	2855	2855	2850	221
471	20241220	133000	23142350	2850	2850	2850	2850	0
472	20241220	132900	23142350	2850	2850	2850	2850	0
473	20241220	132800	23142350	2850	2850	2850	2850	0
474	20241220	132700	23142350	2850	2850	2850	2850	0
475	20241220	132600	23142350	2850	2850	2850	2850	0
476	20241220	132500	23142350	2850	2850	2850	2850	0
477	20241220	132400	23142350	2850	2850	2850	2850	0
478	20241220	132300	23142350	2850	2850	2850	2850	0
479	20241220	132200	23142350	2850	2850	2850	2850	0
480	20241220	132100	23142350	2850	2850	2850	2850	330
481	20241220	132000	22201850	2900	2890	2900	2890	100
482	20241220	131900	21912650	2850	2850	2850	2850	0
483	20241220	131800	21912650	2850	2850	2850	2850	0
484	20241220	131700	21912650	2850	2850	2850	2850	0
485	20241220	131600	21912650	2850	2880	2880	2850	1591
486	20241220	131500	17356845	2895	2895	2895	2895	0
487	20241220	131400	17356845	2895	2895	2895	2895	0
488	20241220	131300	17356845	2895	2895	2895	2895	0
489	20241220	131200	17356845	2895	2895	2895	2895	0
490	20241220	131100	17356845	2895	2895	2895	2895	0
491	20241220	131000	17356845	2895	2895	2895	2895	0
492	20241220	130900	17356845	2895	2895	2895	2895	0
493	20241220	130800	17356845	2895	2895	2895	2895	0
494	20241220	130700	17356845	2895	2895	2895	2895	0
495	20241220	130600	17356845	2895	2895	2895	2895	0
496	20241220	130500	17356845	2895	2895	2895	2895	0
497	20241220	130400	17356845	2895	2895	2895	2895	0
498	20241220	130300	17356845	2895	2895	2895	2895	0
499	20241220	130200	17356845	2895	2895	2895	2895	0
500	20241220	130100	17356845	2895	2895	2895	2895	0
501	20241220	130000	17356845	2895	2895	2895	2895	0
502	20241220	125900	17356845	2895	2895	2895	2895	0
503	20241220	125800	17356845	2895	2895	2895	2895	0
504	20241220	125700	17356845	2895	2895	2895	2895	0
505	20241220	125600	17356845	2895	2895	2895	2895	0
506	20241220	125500	17356845	2895	2895	2895	2895	0
507	20241220	125400	17356845	2895	2895	2895	2895	0
508	20241220	125300	17356845	2895	2895	2895	2895	0
509	20241220	125200	17356845	2895	2895	2895	2895	1
510	20241220	125100	17353950	2880	2880	2880	2880	0
511	20241220	125000	17353950	2880	2880	2880	2880	200
512	20241220	124900	16777950	2880	2880	2880	2880	0
513	20241220	124800	16777950	2880	2880	2880	2880	0
514	20241220	124700	16777950	2880	2880	2880	2880	0
515	20241220	124600	16777950	2880	2880	2880	2880	0
516	20241220	124500	16777950	2880	2880	2880	2880	0
517	20241220	124400	16777950	2880	2880	2880	2880	0
518	20241220	124300	16777950	2880	2880	2880	2880	0
519	20241220	124200	16777950	2880	2880	2880	2880	0
520	20241220	124100	16777950	2880	2880	2880	2880	0
521	20241220	124000	16777950	2880	2880	2880	2880	0
522	20241220	123900	16777950	2880	2880	2880	2880	0
523	20241220	123800	16777950	2880	2880	2880	2880	0
524	20241220	123700	16777950	2880	2880	2880	2880	0
525	20241220	123600	16777950	2880	2880	2880	2880	0
526	20241220	123500	16777950	2880	2880	2880	2880	0
527	20241220	123400	16777950	2880	2880	2880	2880	0
528	20241220	123300	16777950	2880	2880	2880	2880	0
529	20241220	123200	16777950	2880	2880	2880	2880	0
530	20241220	123100	16777950	2880	2880	2880	2880	0
531	20241220	123000	16777950	2880	2880	2880	2880	0
532	20241220	122900	16777950	2880	2880	2880	2880	100
533	20241220	122800	16489950	2880	2880	2880	2880	0
534	20241220	122700	16489950	2880	2880	2880	2880	0
535	20241220	122600	16489950	2880	2880	2880	2880	0
536	20241220	122500	16489950	2880	2880	2880	2880	0
537	20241220	122400	16489950	2880	2880	2880	2880	0
538	20241220	122300	16489950	2880	2880	2880	2880	0
539	20241220	122200	16489950	2880	2880	2880	2880	0
540	20241220	122100	16489950	2880	2880	2880	2880	0
541	20241220	122000	16489950	2880	2880	2880	2880	0
542	20241220	121900	16489950	2880	2880	2880	2880	0
543	20241220	121800	16489950	2880	2880	2880	2880	0
544	20241220	121700	16489950	2880	2880	2880	2880	0
545	20241220	121600	16489950	2880	2880	2880	2880	0
546	20241220	121500	16489950	2880	2880	2880	2880	0
547	20241220	121400	16489950	2880	2880	2880	2880	0
548	20241220	121300	16489950	2880	2880	2880	2880	0
549	20241220	121200	16489950	2880	2880	2880	2880	0
550	20241220	121100	16489950	2880	2880	2880	2880	200
551	20241220	121000	15913950	2900	2900	2900	2900	0
552	20241220	120900	15913950	2900	2900	2900	2900	0
553	20241220	120800	15913950	2900	2900	2900	2900	0
554	20241220	120700	15913950	2900	2900	2900	2900	0
555	20241220	120600	15913950	2900	2900	2900	2900	0
556	20241220	120500	15913950	2900	2900	2900	2900	0
557	20241220	120400	15913950	2900	2900	2900	2900	0
558	20241220	120300	15913950	2900	2900	2900	2900	0
559	20241220	120200	15913950	2900	2900	2900	2900	0
560	20241220	120100	15913950	2900	2885	2900	2885	1500
561	20241220	120000	11581150	2885	2885	2885	2885	0
562	20241220	115900	11581150	2885	2885	2885	2885	0
563	20241220	115800	11581150	2885	2885	2885	2885	0
564	20241220	115700	11581150	2885	2885	2885	2885	0
565	20241220	115600	11581150	2885	2885	2885	2885	0
566	20241220	115500	11581150	2885	2885	2885	2885	0
567	20241220	115400	11581150	2885	2885	2885	2885	0
568	20241220	115300	11581150	2885	2885	2885	2885	0
569	20241220	115200	11581150	2885	2885	2885	2885	0
570	20241220	115100	11581150	2885	2885	2885	2885	0
571	20241220	115000	11581150	2885	2885	2885	2885	0
572	20241220	114900	11581150	2885	2885	2885	2885	0
573	20241220	114800	11581150	2885	2885	2885	2885	0
574	20241220	114700	11581150	2885	2885	2885	2885	0
575	20241220	114600	11581150	2885	2885	2885	2885	0
576	20241220	114500	11581150	2885	2885	2885	2885	0
577	20241220	114400	11581150	2885	2885	2885	2885	0
578	20241220	114300	11581150	2885	2885	2885	2885	0
579	20241220	114200	11581150	2885	2885	2885	2885	0
580	20241220	114100	11581150	2885	2885	2885	2885	0
581	20241220	114000	11581150	2885	2885	2885	2885	0
582	20241220	113900	11581150	2885	2885	2885	2885	0
583	20241220	113800	11581150	2885	2885	2885	2885	0
584	20241220	113700	11581150	2885	2885	2885	2885	0
585	20241220	113600	11581150	2885	2885	2885	2885	0
586	20241220	113500	11581150	2885	2885	2885	2885	0
587	20241220	113400	11581150	2885	2885	2885	2885	0
588	20241220	113300	11581150	2885	2885	2885	2885	0
589	20241220	113200	11581150	2885	2885	2885	2885	0
590	20241220	113100	11581150	2885	2885	2885	2885	0
591	20241220	113000	11581150	2885	2885	2885	2885	0
592	20241220	112900	11581150	2885	2885	2885	2885	0
593	20241220	112800	11581150	2885	2885	2885	2885	0
594	20241220	112700	11581150	2885	2885	2885	2885	0
595	20241220	112600	11581150	2885	2885	2885	2885	0
596	20241220	112500	11581150	2885	2885	2885	2885	0
597	20241220	112400	11581150	2885	2885	2885	2885	0
598	20241220	112300	11581150	2885	2885	2885	2885	0
599	20241220	112200	11581150	2885	2885	2885	2885	0
600	20241220	112100	11581150	2885	2885	2885	2885	0
601	20241220	112000	11581150	2885	2885	2885	2885	0
602	20241220	111900	11581150	2885	2885	2885	2885	0
603	20241220	111800	11581150	2885	2885	2885	2885	0
604	20241220	111700	11581150	2885	2885	2885	2885	0
605	20241220	111600	11581150	2885	2885	2885	2885	0
606	20241220	111500	11581150	2885	2885	2885	2885	0
607	20241220	111400	11581150	2885	2885	2885	2885	0
608	20241220	111300	11581150	2885	2885	2885	2885	0
609	20241220	111200	11581150	2885	2885	2885	2885	0
610	20241220	111100	11581150	2885	2885	2885	2885	0
611	20241220	111000	11581150	2885	2885	2885	2885	0
612	20241220	110900	11581150	2885	2885	2885	2885	0
613	20241220	110800	11581150	2885	2885	2885	2885	0
614	20241220	110700	11581150	2885	2885	2885	2885	0
615	20241220	110600	11581150	2885	2885	2885	2885	0
616	20241220	110500	11581150	2885	2885	2885	2885	0
617	20241220	110400	11581150	2885	2885	2885	2885	0
618	20241220	110300	11581150	2885	2885	2885	2885	0
619	20241220	110200	11581150	2885	2885	2885	2885	0
620	20241220	110100	11581150	2885	2885	2885	2885	0
621	20241220	110000	11581150	2885	2875	2885	2875	423
622	20241220	105900	10361135	2875	2875	2875	2875	0
623	20241220	105800	10361135	2875	2875	2875	2875	100
624	20241220	105700	10073635	2865	2865	2865	2865	1
625	20241220	105600	10070770	2880	2880	2880	2880	1
626	20241220	105500	10067890	2865	2875	2875	2865	233
627	20241220	105400	9398075	2900	2900	2900	2900	0
628	20241220	105300	9398075	2900	2900	2900	2900	0
629	20241220	105200	9398075	2900	2900	2900	2900	0
630	20241220	105100	9398075	2900	2900	2900	2900	0
631	20241220	105000	9398075	2900	2900	2900	2900	0
632	20241220	104900	9398075	2900	2900	2900	2900	0
633	20241220	104800	9398075	2900	2900	2900	2900	0
634	20241220	104700	9398075	2900	2900	2900	2900	0
635	20241220	104600	9398075	2900	2900	2900	2900	0
636	20241220	104500	9398075	2900	2900	2900	2900	0
637	20241220	104400	9398075	2900	2900	2900	2900	0
638	20241220	104300	9398075	2900	2900	2900	2900	10
639	20241220	104200	9369075	2900	2900	2900	2900	0
640	20241220	104100	9369075	2900	2900	2900	2900	0
641	20241220	104000	9369075	2900	2900	2900	2900	0
642	20241220	103900	9369075	2900	2900	2900	2900	0
643	20241220	103800	9369075	2900	2900	2900	2900	0
644	20241220	103700	9369075	2900	2900	2900	2900	0
645	20241220	103600	9369075	2900	2900	2900	2900	0
646	20241220	103500	9369075	2900	2900	2900	2900	0
647	20241220	103400	9369075	2900	2900	2900	2900	0
648	20241220	103300	9369075	2900	2900	2900	2900	0
649	20241220	103200	9369075	2900	2900	2900	2900	0
650	20241220	103100	9369075	2900	2900	2900	2900	0
651	20241220	103000	9369075	2900	2900	2900	2900	0
652	20241220	102900	9369075	2900	2900	2900	2900	1
653	20241220	102800	9366175	2880	2880	2880	2880	350
654	20241220	102700	8358175	2880	2880	2880	2880	0
655	20241220	102600	8358175	2880	2880	2880	2880	0
656	20241220	102500	8358175	2880	2880	2880	2880	0
657	20241220	102400	8358175	2880	2880	2880	2880	0
658	20241220	102300	8358175	2880	2880	2880	2880	1
659	20241220	102200	8355295	2880	2880	2880	2880	0
660	20241220	102100	8355295	2880	2880	2880	2880	0
661	20241220	102000	8355295	2880	2885	2885	2880	3
662	20241220	101900	8346645	2885	2890	2890	2880	7
663	20241220	101800	8326445	2885	2890	2895	2885	1036
664	20241220	101700	5332485	2875	2875	2875	2875	0
665	20241220	101600	5332485	2875	2875	2875	2875	0
666	20241220	101500	5332485	2875	2875	2875	2875	0
667	20241220	101400	5332485	2875	2875	2875	2875	0
668	20241220	101300	5332485	2875	2875	2875	2875	0
669	20241220	101200	5332485	2875	2875	2875	2875	0
670	20241220	101100	5332485	2875	2875	2875	2875	0
671	20241220	101000	5332485	2875	2875	2875	2875	113
672	20241220	100900	5007610	2880	2880	2880	2880	0
673	20241220	100800	5007610	2880	2880	2880	2880	0
674	20241220	100700	5007610	2880	2880	2880	2880	0
675	20241220	100600	5007610	2880	2880	2880	2880	0
676	20241220	100500	5007610	2880	2880	2880	2880	0
677	20241220	100400	5007610	2880	2880	2880	2880	0
678	20241220	100300	5007610	2880	2880	2880	2880	0
679	20241220	100200	5007610	2880	2880	2880	2880	0
680	20241220	100100	5007610	2880	2880	2880	2880	0
681	20241220	100000	5007610	2880	2880	2880	2880	1
682	20241220	095900	5004730	2865	2865	2865	2865	0
683	20241220	095800	5004730	2865	2865	2865	2865	378
684	20241220	095700	3921760	2880	2880	2880	2880	0
685	20241220	095600	3921760	2880	2880	2880	2880	0
686	20241220	095500	3921760	2880	2880	2880	2880	0
687	20241220	095400	3921760	2880	2880	2880	2880	0
688	20241220	095300	3921760	2880	2855	2880	2845	201
689	20241220	095200	3349450	2845	2845	2845	2845	432
690	20241220	095100	2120410	2845	2845	2845	2845	0
691	20241220	095000	2120410	2845	2845	2845	2845	0
692	20241220	094900	2120410	2845	2845	2845	2845	0
693	20241220	094800	2120410	2845	2845	2845	2845	5
694	20241220	094700	2106185	2845	2845	2845	2845	0
695	20241220	094600	2106185	2845	2845	2845	2845	0
696	20241220	094500	2106185	2845	2845	2845	2845	0
697	20241220	094400	2106185	2845	2845	2845	2845	0
698	20241220	094300	2106185	2845	2845	2845	2845	0
699	20241220	094200	2106185	2845	2845	2845	2845	1
700	20241220	094100	2103340	2840	2840	2840	2840	0
701	20241220	094000	2103340	2840	2840	2840	2840	0
702	20241220	093900	2103340	2840	2840	2840	2840	2
703	20241220	093800	2097660	2840	2840	2840	2840	0
704	20241220	093700	2097660	2840	2840	2840	2840	0
705	20241220	093600	2097660	2840	2840	2840	2840	0
706	20241220	093500	2097660	2840	2840	2840	2840	0
707	20241220	093400	2097660	2840	2840	2840	2840	81
708	20241220	093300	1867620	2850	2850	2850	2850	0
709	20241220	093200	1867620	2850	2850	2850	2850	0
710	20241220	093100	1867620	2850	2850	2850	2850	1
711	20241220	093000	1864770	2830	2830	2830	2830	0
712	20241220	092900	1864770	2830	2830	2830	2830	140
713	20241220	092800	1468570	2855	2855	2855	2855	0
714	20241220	092700	1468570	2855	2855	2855	2855	0
715	20241220	092600	1468570	2855	2855	2855	2855	0
716	20241220	092500	1468570	2855	2855	2855	2855	1
717	20241220	092400	1465715	2830	2830	2830	2830	1
718	20241220	092300	1462885	2870	2870	2870	2870	0
719	20241220	092200	1462885	2870	2870	2870	2870	0
720	20241220	092100	1462885	2870	2870	2870	2870	0
721	20241220	092000	1462885	2870	2870	2870	2870	0
722	20241220	091900	1462885	2870	2870	2870	2870	0
723	20241220	091800	1462885	2870	2870	2870	2870	0
724	20241220	091700	1462885	2870	2870	2870	2870	0
725	20241220	091600	1462885	2870	2870	2870	2870	1
726	20241220	091500	1460015	2825	2825	2825	2825	0
727	20241220	091400	1460015	2825	2830	2830	2825	349
728	20241220	091300	473840	2890	2890	2890	2890	0
729	20241220	091200	473840	2890	2890	2890	2890	0
730	20241220	091100	473840	2890	2890	2890	2890	0
731	20241220	091000	473840	2890	2890	2890	2890	0
732	20241220	090900	473840	2890	2890	2890	2890	0
733	20241220	090800	473840	2890	2890	2890	2890	0
734	20241220	090700	473840	2890	2890	2890	2890	0
735	20241220	090600	473840	2890	2890	2890	2890	0
736	20241220	090500	473840	2890	2890	2890	2890	2
737	20241220	090400	468060	2895	2895	2895	2895	0
738	20241220	090300	468060	2895	2895	2895	2895	1
739	20241220	090200	465165	2885	2905	2905	2885	161
740	20241220	090100	0	2905	2905	2905	2905	0
741	20241220	090000	0	2905	2905	2905	2905	0