KissMeData/335810/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	211900	27739055	2855	2855	2855	2855	213
3	20241211	211800	27739055	2855	2855	2855	2855	0
4	20241211	211700	27739055	2855	2855	2855	2855	0
5	20241211	211600	27739055	2855	2855	2855	2855	0
6	20241211	211500	27739055	2855	2855	2855	2855	0
7	20241211	211400	27739055	2855	2855	2855	2855	0
8	20241211	211300	27739055	2855	2855	2855	2855	0
9	20241211	211200	27739055	2855	2855	2855	2855	0
10	20241211	211100	27739055	2855	2855	2855	2855	0
11	20241211	211000	27739055	2855	2855	2855	2855	0
12	20241211	210900	27739055	2855	2855	2855	2855	0
13	20241211	210800	27739055	2855	2855	2855	2855	0
14	20241211	210700	27739055	2855	2855	2855	2855	0
15	20241211	210600	27739055	2855	2855	2855	2855	0
16	20241211	210500	27739055	2855	2855	2855	2855	0
17	20241211	210400	27739055	2855	2855	2855	2855	0
18	20241211	210300	27739055	2855	2855	2855	2855	0
19	20241211	210200	27739055	2855	2855	2855	2855	0
20	20241211	210100	27739055	2855	2855	2855	2855	0
21	20241211	210000	27739055	2855	2855	2855	2855	0
22	20241211	205900	27739055	2855	2855	2855	2855	0
23	20241211	205800	27739055	2855	2855	2855	2855	0
24	20241211	205700	27739055	2855	2855	2855	2855	0
25	20241211	205600	27739055	2855	2855	2855	2855	0
26	20241211	205500	27739055	2855	2855	2855	2855	0
27	20241211	205400	27739055	2855	2855	2855	2855	0
28	20241211	205300	27739055	2855	2855	2855	2855	0
29	20241211	205200	27739055	2855	2855	2855	2855	0
30	20241211	205100	27739055	2855	2855	2855	2855	0
31	20241211	205000	27739055	2855	2855	2855	2855	0
32	20241211	204900	27739055	2855	2855	2855	2855	213
33	20241211	204800	27739055	2855	2855	2855	2855	0
34	20241211	204700	27739055	2855	2855	2855	2855	0
35	20241211	204600	27739055	2855	2855	2855	2855	0
36	20241211	204500	27739055	2855	2855	2855	2855	0
37	20241211	204400	27739055	2855	2855	2855	2855	0
38	20241211	204300	27739055	2855	2855	2855	2855	0
39	20241211	204200	27739055	2855	2855	2855	2855	0
40	20241211	204100	27739055	2855	2855	2855	2855	0
41	20241211	204000	27739055	2855	2855	2855	2855	0
42	20241211	203900	27739055	2855	2855	2855	2855	0
43	20241211	203800	27739055	2855	2855	2855	2855	0
44	20241211	203700	27739055	2855	2855	2855	2855	0
45	20241211	203600	27739055	2855	2855	2855	2855	0
46	20241211	203500	27739055	2855	2855	2855	2855	0
47	20241211	203400	27739055	2855	2855	2855	2855	0
48	20241211	203300	27739055	2855	2855	2855	2855	0
49	20241211	203200	27739055	2855	2855	2855	2855	0
50	20241211	203100	27739055	2855	2855	2855	2855	0
51	20241211	203000	27739055	2855	2855	2855	2855	0
52	20241211	202900	27739055	2855	2855	2855	2855	0
53	20241211	202800	27739055	2855	2855	2855	2855	0
54	20241211	202700	27739055	2855	2855	2855	2855	0
55	20241211	202600	27739055	2855	2855	2855	2855	0
56	20241211	202500	27739055	2855	2855	2855	2855	0
57	20241211	202400	27739055	2855	2855	2855	2855	0
58	20241211	202300	27739055	2855	2855	2855	2855	0
59	20241211	202200	27739055	2855	2855	2855	2855	0
60	20241211	202100	27739055	2855	2855	2855	2855	0
61	20241211	202000	27739055	2855	2855	2855	2855	0
62	20241211	201900	27739055	2855	2855	2855	2855	213
63	20241211	201800	27739055	2855	2855	2855	2855	0
64	20241211	201700	27739055	2855	2855	2855	2855	0
65	20241211	201600	27739055	2855	2855	2855	2855	0
66	20241211	201500	27739055	2855	2855	2855	2855	0
67	20241211	201400	27739055	2855	2855	2855	2855	0
68	20241211	201300	27739055	2855	2855	2855	2855	0
69	20241211	201200	27739055	2855	2855	2855	2855	0
70	20241211	201100	27739055	2855	2855	2855	2855	0
71	20241211	201000	27739055	2855	2855	2855	2855	0
72	20241211	200900	27739055	2855	2855	2855	2855	0
73	20241211	200800	27739055	2855	2855	2855	2855	0
74	20241211	200700	27739055	2855	2855	2855	2855	0
75	20241211	200600	27739055	2855	2855	2855	2855	0
76	20241211	200500	27739055	2855	2855	2855	2855	0
77	20241211	200400	27739055	2855	2855	2855	2855	0
78	20241211	200300	27739055	2855	2855	2855	2855	0
79	20241211	200200	27739055	2855	2855	2855	2855	0
80	20241211	200100	27739055	2855	2855	2855	2855	0
81	20241211	200000	27739055	2855	2855	2855	2855	0
82	20241211	195900	27739055	2855	2855	2855	2855	0
83	20241211	195800	27739055	2855	2855	2855	2855	0
84	20241211	195700	27739055	2855	2855	2855	2855	0
85	20241211	195600	27739055	2855	2855	2855	2855	0
86	20241211	195500	27739055	2855	2855	2855	2855	0
87	20241211	195400	27739055	2855	2855	2855	2855	0
88	20241211	195300	27739055	2855	2855	2855	2855	0
89	20241211	195200	27739055	2855	2855	2855	2855	0
90	20241211	195100	27739055	2855	2855	2855	2855	0
91	20241211	195000	27739055	2855	2855	2855	2855	0
92	20241211	194900	27739055	2855	2855	2855	2855	213
93	20241211	194800	27739055	2855	2855	2855	2855	0
94	20241211	194700	27739055	2855	2855	2855	2855	0
95	20241211	194600	27739055	2855	2855	2855	2855	0
96	20241211	194500	27739055	2855	2855	2855	2855	0
97	20241211	194400	27739055	2855	2855	2855	2855	0
98	20241211	194300	27739055	2855	2855	2855	2855	0
99	20241211	194200	27739055	2855	2855	2855	2855	0
100	20241211	194100	27739055	2855	2855	2855	2855	0
101	20241211	194000	27739055	2855	2855	2855	2855	0
102	20241211	193900	27739055	2855	2855	2855	2855	0
103	20241211	193800	27739055	2855	2855	2855	2855	0
104	20241211	193700	27739055	2855	2855	2855	2855	0
105	20241211	193600	27739055	2855	2855	2855	2855	0
106	20241211	193500	27739055	2855	2855	2855	2855	0
107	20241211	193400	27739055	2855	2855	2855	2855	0
108	20241211	193300	27739055	2855	2855	2855	2855	0
109	20241211	193200	27739055	2855	2855	2855	2855	0
110	20241211	193100	27739055	2855	2855	2855	2855	0
111	20241211	193000	27739055	2855	2855	2855	2855	0
112	20241211	192900	27739055	2855	2855	2855	2855	0
113	20241211	192800	27739055	2855	2855	2855	2855	0
114	20241211	192700	27739055	2855	2855	2855	2855	0
115	20241211	192600	27739055	2855	2855	2855	2855	0
116	20241211	192500	27739055	2855	2855	2855	2855	0
117	20241211	192400	27739055	2855	2855	2855	2855	0
118	20241211	192300	27739055	2855	2855	2855	2855	0
119	20241211	192200	27739055	2855	2855	2855	2855	0
120	20241211	192100	27739055	2855	2855	2855	2855	0
121	20241211	192000	27739055	2855	2855	2855	2855	0
122	20241211	191900	27739055	2855	2855	2855	2855	213
123	20241211	191800	27739055	2855	2855	2855	2855	0
124	20241211	191700	27739055	2855	2855	2855	2855	0
125	20241211	191600	27739055	2855	2855	2855	2855	0
126	20241211	191500	27739055	2855	2855	2855	2855	0
127	20241211	191400	27739055	2855	2855	2855	2855	0
128	20241211	191300	27739055	2855	2855	2855	2855	0
129	20241211	191200	27739055	2855	2855	2855	2855	0
130	20241211	191100	27739055	2855	2855	2855	2855	0
131	20241211	191000	27739055	2855	2855	2855	2855	0
132	20241211	190900	27739055	2855	2855	2855	2855	0
133	20241211	190800	27739055	2855	2855	2855	2855	0
134	20241211	190700	27739055	2855	2855	2855	2855	0
135	20241211	190600	27739055	2855	2855	2855	2855	0
136	20241211	190500	27739055	2855	2855	2855	2855	0
137	20241211	190400	27739055	2855	2855	2855	2855	0
138	20241211	190300	27739055	2855	2855	2855	2855	0
139	20241211	190200	27739055	2855	2855	2855	2855	0
140	20241211	190100	27739055	2855	2855	2855	2855	0
141	20241211	190000	27739055	2855	2855	2855	2855	0
142	20241211	185900	27739055	2855	2855	2855	2855	0
143	20241211	185800	27739055	2855	2855	2855	2855	0
144	20241211	185700	27739055	2855	2855	2855	2855	0
145	20241211	185600	27739055	2855	2855	2855	2855	0
146	20241211	185500	27739055	2855	2855	2855	2855	0
147	20241211	185400	27739055	2855	2855	2855	2855	0
148	20241211	185300	27739055	2855	2855	2855	2855	0
149	20241211	185200	27739055	2855	2855	2855	2855	0
150	20241211	185100	27739055	2855	2855	2855	2855	0
151	20241211	185000	27739055	2855	2855	2855	2855	0
152	20241211	184900	27739055	2855	2855	2855	2855	213
153	20241211	184800	27739055	2855	2855	2855	2855	0
154	20241211	184700	27739055	2855	2855	2855	2855	0
155	20241211	184600	27739055	2855	2855	2855	2855	0
156	20241211	184500	27739055	2855	2855	2855	2855	0
157	20241211	184400	27739055	2855	2855	2855	2855	0
158	20241211	184300	27739055	2855	2855	2855	2855	0
159	20241211	184200	27739055	2855	2855	2855	2855	0
160	20241211	184100	27739055	2855	2855	2855	2855	0
161	20241211	184000	27739055	2855	2855	2855	2855	0
162	20241211	183900	27739055	2855	2855	2855	2855	0
163	20241211	183800	27739055	2855	2855	2855	2855	0
164	20241211	183700	27739055	2855	2855	2855	2855	0
165	20241211	183600	27739055	2855	2855	2855	2855	0
166	20241211	183500	27739055	2855	2855	2855	2855	0
167	20241211	183400	27739055	2855	2855	2855	2855	0
168	20241211	183300	27739055	2855	2855	2855	2855	0
169	20241211	183200	27739055	2855	2855	2855	2855	0
170	20241211	183100	27739055	2855	2855	2855	2855	0
171	20241211	183000	27739055	2855	2855	2855	2855	0
172	20241211	182900	27739055	2855	2855	2855	2855	0
173	20241211	182800	27739055	2855	2855	2855	2855	0
174	20241211	182700	27739055	2855	2855	2855	2855	0
175	20241211	182600	27739055	2855	2855	2855	2855	0
176	20241211	182500	27739055	2855	2855	2855	2855	0
177	20241211	182400	27739055	2855	2855	2855	2855	0
178	20241211	182300	27739055	2855	2855	2855	2855	0
179	20241211	182200	27739055	2855	2855	2855	2855	0
180	20241211	182100	27739055	2855	2855	2855	2855	0
181	20241211	182000	27739055	2855	2855	2855	2855	0
182	20241211	181900	27739055	2855	2855	2855	2855	213
183	20241211	181800	27739055	2855	2855	2855	2855	0
184	20241211	181700	27739055	2855	2855	2855	2855	0
185	20241211	181600	27739055	2855	2855	2855	2855	0
186	20241211	181500	27739055	2855	2855	2855	2855	0
187	20241211	181400	27739055	2855	2855	2855	2855	0
188	20241211	181300	27739055	2855	2855	2855	2855	0
189	20241211	181200	27739055	2855	2855	2855	2855	0
190	20241211	181100	27739055	2855	2855	2855	2855	0
191	20241211	181000	27739055	2855	2855	2855	2855	0
192	20241211	180900	27739055	2855	2855	2855	2855	0
193	20241211	180800	27739055	2855	2855	2855	2855	0
194	20241211	180700	27739055	2855	2855	2855	2855	0
195	20241211	180600	27739055	2855	2855	2855	2855	0
196	20241211	180500	27739055	2855	2855	2855	2855	0
197	20241211	180400	27739055	2855	2855	2855	2855	0
198	20241211	180300	27739055	2855	2855	2855	2855	0
199	20241211	180200	27739055	2855	2855	2855	2855	0
200	20241211	180100	27739055	2855	2855	2855	2855	0
201	20241211	180000	27739055	2855	2855	2855	2855	0
202	20241211	175900	27739055	2855	2855	2855	2855	0
203	20241211	175800	27739055	2855	2855	2855	2855	0
204	20241211	175700	27739055	2855	2855	2855	2855	0
205	20241211	175600	27739055	2855	2855	2855	2855	0
206	20241211	175500	27739055	2855	2855	2855	2855	0
207	20241211	175400	27739055	2855	2855	2855	2855	0
208	20241211	175300	27739055	2855	2855	2855	2855	0
209	20241211	175200	27739055	2855	2855	2855	2855	0
210	20241211	175100	27739055	2855	2855	2855	2855	0
211	20241211	175000	27739055	2855	2855	2855	2855	0
212	20241211	174900	27739055	2855	2855	2855	2855	213
213	20241211	174800	27739055	2855	2855	2855	2855	0
214	20241211	174700	27739055	2855	2855	2855	2855	0
215	20241211	174600	27739055	2855	2855	2855	2855	0
216	20241211	174500	27739055	2855	2855	2855	2855	0
217	20241211	174400	27739055	2855	2855	2855	2855	0
218	20241211	174300	27739055	2855	2855	2855	2855	0
219	20241211	174200	27739055	2855	2855	2855	2855	0
220	20241211	174100	27739055	2855	2855	2855	2855	0
221	20241211	174000	27739055	2855	2855	2855	2855	0
222	20241211	173900	27739055	2855	2855	2855	2855	0
223	20241211	173800	27739055	2855	2855	2855	2855	0
224	20241211	173700	27739055	2855	2855	2855	2855	0
225	20241211	173600	27739055	2855	2855	2855	2855	0
226	20241211	173500	27739055	2855	2855	2855	2855	0
227	20241211	173400	27739055	2855	2855	2855	2855	0
228	20241211	173300	27739055	2855	2855	2855	2855	0
229	20241211	173200	27739055	2855	2855	2855	2855	0
230	20241211	173100	27739055	2855	2855	2855	2855	0
231	20241211	173000	27739055	2855	2855	2855	2855	0
232	20241211	172900	27739055	2855	2855	2855	2855	0
233	20241211	172800	27739055	2855	2855	2855	2855	0
234	20241211	172700	27739055	2855	2855	2855	2855	0
235	20241211	172600	27739055	2855	2855	2855	2855	0
236	20241211	172500	27739055	2855	2855	2855	2855	0
237	20241211	172400	27739055	2855	2855	2855	2855	0
238	20241211	172300	27739055	2855	2855	2855	2855	0
239	20241211	172200	27739055	2855	2855	2855	2855	0
240	20241211	172100	27739055	2855	2855	2855	2855	0
241	20241211	172000	27739055	2855	2855	2855	2855	0
242	20241211	171900	27739055	2855	2855	2855	2855	213
243	20241211	171800	27739055	2855	2855	2855	2855	0
244	20241211	171700	27739055	2855	2855	2855	2855	0
245	20241211	171600	27739055	2855	2855	2855	2855	0
246	20241211	171500	27739055	2855	2855	2855	2855	0
247	20241211	171400	27739055	2855	2855	2855	2855	0
248	20241211	171300	27739055	2855	2855	2855	2855	0
249	20241211	171200	27739055	2855	2855	2855	2855	0
250	20241211	171100	27739055	2855	2855	2855	2855	0
251	20241211	171000	27739055	2855	2855	2855	2855	0
252	20241211	170900	27739055	2855	2855	2855	2855	0
253	20241211	170800	27739055	2855	2855	2855	2855	0
254	20241211	170700	27739055	2855	2855	2855	2855	0
255	20241211	170600	27739055	2855	2855	2855	2855	0
256	20241211	170500	27739055	2855	2855	2855	2855	0
257	20241211	170400	27739055	2855	2855	2855	2855	0
258	20241211	170300	27739055	2855	2855	2855	2855	0
259	20241211	170200	27739055	2855	2855	2855	2855	0
260	20241211	170100	27739055	2855	2855	2855	2855	0
261	20241211	170000	27739055	2855	2855	2855	2855	0
262	20241211	165900	27739055	2855	2855	2855	2855	0
263	20241211	165800	27739055	2855	2855	2855	2855	0
264	20241211	165700	27739055	2855	2855	2855	2855	0
265	20241211	165600	27739055	2855	2855	2855	2855	0
266	20241211	165500	27739055	2855	2855	2855	2855	0
267	20241211	165400	27739055	2855	2855	2855	2855	0
268	20241211	165300	27739055	2855	2855	2855	2855	0
269	20241211	165200	27739055	2855	2855	2855	2855	0
270	20241211	165100	27739055	2855	2855	2855	2855	0
271	20241211	165000	27739055	2855	2855	2855	2855	0
272	20241211	164900	27739055	2855	2855	2855	2855	213
273	20241211	164800	27739055	2855	2855	2855	2855	0
274	20241211	164700	27739055	2855	2855	2855	2855	0
275	20241211	164600	27739055	2855	2855	2855	2855	0
276	20241211	164500	27739055	2855	2855	2855	2855	0
277	20241211	164400	27739055	2855	2855	2855	2855	0
278	20241211	164300	27739055	2855	2855	2855	2855	0
279	20241211	164200	27739055	2855	2855	2855	2855	0
280	20241211	164100	27739055	2855	2855	2855	2855	0
281	20241211	164000	27739055	2855	2855	2855	2855	0
282	20241211	163900	27739055	2855	2855	2855	2855	0
283	20241211	163800	27739055	2855	2855	2855	2855	0
284	20241211	163700	27739055	2855	2855	2855	2855	0
285	20241211	163600	27739055	2855	2855	2855	2855	0
286	20241211	163500	27739055	2855	2855	2855	2855	0
287	20241211	163400	27739055	2855	2855	2855	2855	0
288	20241211	163300	27739055	2855	2855	2855	2855	0
289	20241211	163200	27739055	2855	2855	2855	2855	0
290	20241211	163100	27739055	2855	2855	2855	2855	0
291	20241211	163000	27739055	2855	2855	2855	2855	0
292	20241211	162900	27739055	2855	2855	2855	2855	0
293	20241211	162800	27739055	2855	2855	2855	2855	0
294	20241211	162700	27739055	2855	2855	2855	2855	0
295	20241211	162600	27739055	2855	2855	2855	2855	0
296	20241211	162500	27739055	2855	2855	2855	2855	0
297	20241211	162400	27739055	2855	2855	2855	2855	0
298	20241211	162300	27739055	2855	2855	2855	2855	0
299	20241211	162200	27739055	2855	2855	2855	2855	0
300	20241211	162100	27739055	2855	2855	2855	2855	0
301	20241211	162000	27739055	2855	2855	2855	2855	0
302	20241211	161900	27739055	2855	2855	2855	2855	213
303	20241211	161800	27739055	2855	2855	2855	2855	0
304	20241211	161700	27739055	2855	2855	2855	2855	0
305	20241211	161600	27739055	2855	2855	2855	2855	0
306	20241211	161500	27739055	2855	2855	2855	2855	0
307	20241211	161400	27739055	2855	2855	2855	2855	0
308	20241211	161300	27739055	2855	2855	2855	2855	0
309	20241211	161200	27739055	2855	2855	2855	2855	0
310	20241211	161100	27739055	2855	2855	2855	2855	0
311	20241211	161000	27739055	2855	2855	2855	2855	0
312	20241211	160900	27739055	2855	2855	2855	2855	0
313	20241211	160800	27739055	2855	2855	2855	2855	0
314	20241211	160700	27739055	2855	2855	2855	2855	0
315	20241211	160600	27739055	2855	2855	2855	2855	0
316	20241211	160500	27739055	2855	2855	2855	2855	0
317	20241211	160400	27739055	2855	2855	2855	2855	0
318	20241211	160300	27739055	2855	2855	2855	2855	0
319	20241211	160200	27739055	2855	2855	2855	2855	0
320	20241211	160100	27739055	2855	2855	2855	2855	0
321	20241211	160000	27739055	2855	2855	2855	2855	0
322	20241211	155900	27739055	2855	2855	2855	2855	0
323	20241211	155800	27739055	2855	2855	2855	2855	0
324	20241211	155700	27739055	2855	2855	2855	2855	0
325	20241211	155600	27739055	2855	2855	2855	2855	0
326	20241211	155500	27739055	2855	2855	2855	2855	0
327	20241211	155400	27739055	2855	2855	2855	2855	0
328	20241211	155300	27739055	2855	2855	2855	2855	0
329	20241211	155200	27739055	2855	2855	2855	2855	0
330	20241211	155100	27739055	2855	2855	2855	2855	0
331	20241211	155000	27739055	2855	2855	2855	2855	0
332	20241211	154900	27739055	2855	2855	2855	2855	213
333	20241211	154800	27739055	2855	2855	2855	2855	0
334	20241211	154700	27739055	2855	2855	2855	2855	0
335	20241211	154600	27739055	2855	2855	2855	2855	0
336	20241211	154500	27739055	2855	2855	2855	2855	0
337	20241211	154400	27739055	2855	2855	2855	2855	0
338	20241211	154300	27739055	2855	2855	2855	2855	0
339	20241211	154200	27739055	2855	2855	2855	2855	0
340	20241211	154100	27739055	2855	2855	2855	2855	0
341	20241211	154000	27739055	2855	2855	2855	2855	0
342	20241211	153900	27739055	2855	2855	2855	2855	0
343	20241211	153800	27739055	2855	2855	2855	2855	0
344	20241211	153700	27739055	2855	2855	2855	2855	0
345	20241211	153600	27739055	2855	2855	2855	2855	0
346	20241211	153500	27739055	2855	2855	2855	2855	0
347	20241211	153400	27739055	2855	2855	2855	2855	0
348	20241211	153300	27739055	2855	2855	2855	2855	0
349	20241211	153200	27739055	2855	2855	2855	2855	0
350	20241211	153100	27739055	2855	2855	2855	2855	0
351	20241211	153000	27739055	2855	2855	2855	2855	213
352	20241211	152900	27130940	2855	2855	2855	2855	0
353	20241211	152800	27130940	2855	2855	2855	2855	0
354	20241211	152700	27130940	2855	2855	2855	2855	0
355	20241211	152600	27130940	2855	2855	2855	2855	0
356	20241211	152500	27130940	2855	2855	2855	2855	0
357	20241211	152400	27130940	2855	2855	2855	2855	0
358	20241211	152300	27130940	2855	2855	2855	2855	0
359	20241211	152200	27130940	2855	2855	2855	2855	0
360	20241211	152100	27130940	2855	2855	2855	2855	0
361	20241211	152000	27130940	2855	2855	2855	2855	0
362	20241211	151900	27130940	2855	2855	2855	2855	1
363	20241211	151800	27128085	2865	2865	2865	2865	0
364	20241211	151700	27128085	2865	2865	2865	2865	0
365	20241211	151600	27128085	2865	2865	2865	2865	0
366	20241211	151500	27128085	2865	2865	2865	2865	0
367	20241211	151400	27128085	2865	2865	2865	2865	0
368	20241211	151300	27128085	2865	2865	2865	2865	0
369	20241211	151200	27128085	2865	2865	2865	2865	50
370	20241211	151100	26984835	2870	2870	2870	2870	0
371	20241211	151000	26984835	2870	2875	2875	2870	71
372	20241211	150900	26780995	2880	2885	2885	2880	2
373	20241211	150800	26775230	2885	2885	2885	2885	0
374	20241211	150700	26775230	2885	2885	2885	2885	0
375	20241211	150600	26775230	2885	2885	2885	2885	0
376	20241211	150500	26775230	2885	2885	2885	2885	0
377	20241211	150400	26775230	2885	2875	2885	2875	150
378	20241211	150300	26343215	2875	2875	2875	2875	0
379	20241211	150200	26343215	2875	2875	2875	2875	0
380	20241211	150100	26343215	2875	2875	2875	2875	0
381	20241211	150000	26343215	2875	2875	2875	2875	0
382	20241211	145900	26343215	2875	2875	2875	2875	0
383	20241211	145800	26343215	2875	2875	2875	2875	8
384	20241211	145700	26320215	2870	2870	2870	2870	0
385	20241211	145600	26320215	2870	2870	2870	2870	0
386	20241211	145500	26320215	2870	2875	2875	2870	85
387	20241211	145400	26076090	2875	2870	2875	2870	106
388	20241211	145300	25771580	2870	2870	2870	2870	0
389	20241211	145200	25771580	2870	2870	2870	2870	0
390	20241211	145100	25771580	2870	2870	2870	2870	0
391	20241211	145000	25771580	2870	2870	2870	2870	0
392	20241211	144900	25771580	2870	2870	2870	2870	0
393	20241211	144800	25771580	2870	2870	2870	2870	0
394	20241211	144700	25771580	2870	2870	2870	2870	0
395	20241211	144600	25771580	2870	2870	2870	2870	0
396	20241211	144500	25771580	2870	2870	2870	2870	0
397	20241211	144400	25771580	2870	2870	2870	2870	0
398	20241211	144300	25771580	2870	2870	2870	2870	0
399	20241211	144200	25771580	2870	2870	2870	2870	0
400	20241211	144100	25771580	2870	2870	2870	2870	0
401	20241211	144000	25771580	2870	2870	2870	2870	0
402	20241211	143900	25771580	2870	2870	2870	2870	0
403	20241211	143800	25771580	2870	2870	2870	2870	0
404	20241211	143700	25771580	2870	2870	2870	2870	0
405	20241211	143600	25771580	2870	2870	2870	2870	1
406	20241211	143500	25768710	2860	2860	2860	2860	0
407	20241211	143400	25768710	2860	2860	2860	2860	0
408	20241211	143300	25768710	2860	2860	2860	2860	46
409	20241211	143200	25637150	2860	2860	2860	2860	0
410	20241211	143100	25637150	2860	2860	2860	2860	0
411	20241211	143000	25637150	2860	2860	2860	2860	0
412	20241211	142900	25637150	2860	2860	2860	2860	2
413	20241211	142800	25631430	2870	2870	2870	2870	0
414	20241211	142700	25631430	2870	2870	2870	2870	0
415	20241211	142600	25631430	2870	2870	2870	2870	0
416	20241211	142500	25631430	2870	2865	2870	2865	15
417	20241211	142400	25588450	2865	2865	2865	2865	0
418	20241211	142300	25588450	2865	2865	2865	2865	0
419	20241211	142200	25588450	2865	2865	2865	2865	0
420	20241211	142100	25588450	2865	2865	2865	2865	0
421	20241211	142000	25588450	2865	2865	2865	2865	0
422	20241211	141900	25588450	2865	2865	2865	2865	0
423	20241211	141800	25588450	2865	2865	2865	2865	0
424	20241211	141700	25588450	2865	2865	2865	2865	0
425	20241211	141600	25588450	2865	2865	2865	2865	0
426	20241211	141500	25588450	2865	2865	2865	2865	0
427	20241211	141400	25588450	2865	2865	2865	2865	0
428	20241211	141300	25588450	2865	2865	2865	2865	0
429	20241211	141200	25588450	2865	2865	2865	2865	0
430	20241211	141100	25588450	2865	2865	2865	2865	0
431	20241211	141000	25588450	2865	2865	2865	2865	0
432	20241211	140900	25588450	2865	2865	2865	2865	0
433	20241211	140800	25588450	2865	2865	2865	2865	0
434	20241211	140700	25588450	2865	2865	2865	2865	0
435	20241211	140600	25588450	2865	2865	2865	2865	0
436	20241211	140500	25588450	2865	2865	2865	2865	0
437	20241211	140400	25588450	2865	2865	2865	2865	0
438	20241211	140300	25588450	2865	2865	2865	2865	0
439	20241211	140200	25588450	2865	2865	2865	2865	0
440	20241211	140100	25588450	2865	2865	2865	2865	0
441	20241211	140000	25588450	2865	2865	2865	2865	0
442	20241211	135900	25588450	2865	2865	2865	2865	3
443	20241211	135800	25579855	2865	2865	2865	2865	0
444	20241211	135700	25579855	2865	2865	2865	2865	0
445	20241211	135600	25579855	2865	2865	2865	2865	0
446	20241211	135500	25579855	2865	2865	2865	2865	1
447	20241211	135400	25576990	2840	2845	2845	2840	21
448	20241211	135300	25517265	2870	2870	2870	2870	0
449	20241211	135200	25517265	2870	2870	2870	2870	0
450	20241211	135100	25517265	2870	2870	2870	2870	0
451	20241211	135000	25517265	2870	2870	2870	2870	0
452	20241211	134900	25517265	2870	2870	2870	2870	0
453	20241211	134800	25517265	2870	2870	2870	2870	0
454	20241211	134700	25517265	2870	2870	2870	2870	0
455	20241211	134600	25517265	2870	2870	2870	2870	0
456	20241211	134500	25517265	2870	2870	2870	2870	0
457	20241211	134400	25517265	2870	2870	2870	2870	0
458	20241211	134300	25517265	2870	2870	2870	2870	0
459	20241211	134200	25517265	2870	2870	2870	2870	0
460	20241211	134100	25517265	2870	2870	2870	2870	0
461	20241211	134000	25517265	2870	2870	2870	2870	0
462	20241211	133900	25517265	2870	2870	2870	2870	0
463	20241211	133800	25517265	2870	2870	2870	2870	0
464	20241211	133700	25517265	2870	2870	2870	2870	0
465	20241211	133600	25517265	2870	2870	2870	2870	0
466	20241211	133500	25517265	2870	2870	2870	2870	0
467	20241211	133400	25517265	2870	2870	2870	2870	0
468	20241211	133300	25517265	2870	2870	2870	2870	0
469	20241211	133200	25517265	2870	2870	2870	2870	0
470	20241211	133100	25517265	2870	2870	2870	2870	0
471	20241211	133000	25517265	2870	2870	2870	2870	1
472	20241211	132900	25514395	2850	2850	2850	2850	0
473	20241211	132800	25514395	2850	2860	2860	2850	500
474	20241211	132700	24087705	2870	2870	2870	2870	0
475	20241211	132600	24087705	2870	2870	2870	2870	0
476	20241211	132500	24087705	2870	2870	2870	2870	0
477	20241211	132400	24087705	2870	2870	2870	2870	0
478	20241211	132300	24087705	2870	2870	2870	2870	0
479	20241211	132200	24087705	2870	2870	2870	2870	0
480	20241211	132100	24087705	2870	2870	2870	2870	0
481	20241211	132000	24087705	2870	2870	2870	2870	0
482	20241211	131900	24087705	2870	2870	2870	2870	0
483	20241211	131800	24087705	2870	2870	2870	2870	0
484	20241211	131700	24087705	2870	2870	2870	2870	0
485	20241211	131600	24087705	2870	2870	2870	2870	57
486	20241211	131500	23924115	2870	2870	2870	2870	0
487	20241211	131400	23924115	2870	2870	2870	2870	0
488	20241211	131300	23924115	2870	2870	2870	2870	0
489	20241211	131200	23924115	2870	2870	2870	2870	1
490	20241211	131100	23921245	2860	2860	2860	2860	0
491	20241211	131000	23921245	2860	2860	2860	2860	0
492	20241211	130900	23921245	2860	2855	2860	2855	673
493	20241211	130800	21997795	2855	2855	2855	2855	65
494	20241211	130700	21812220	2855	2855	2855	2855	16
495	20241211	130600	21766540	2855	2855	2855	2855	0
496	20241211	130500	21766540	2855	2855	2855	2855	0
497	20241211	130400	21766540	2855	2855	2855	2855	0
498	20241211	130300	21766540	2855	2855	2855	2855	0
499	20241211	130200	21766540	2855	2855	2855	2855	0
500	20241211	130100	21766540	2855	2855	2855	2855	0
501	20241211	130000	21766540	2855	2855	2855	2855	0
502	20241211	125900	21766540	2855	2855	2855	2855	0
503	20241211	125800	21766540	2855	2855	2855	2855	0
504	20241211	125700	21766540	2855	2855	2855	2855	0
505	20241211	125600	21766540	2855	2855	2855	2855	0
506	20241211	125500	21766540	2855	2855	2855	2855	0
507	20241211	125400	21766540	2855	2855	2855	2855	0
508	20241211	125300	21766540	2855	2855	2855	2855	0
509	20241211	125200	21766540	2855	2855	2855	2855	0
510	20241211	125100	21766540	2855	2855	2855	2855	0
511	20241211	125000	21766540	2855	2855	2855	2855	0
512	20241211	124900	21766540	2855	2855	2855	2855	0
513	20241211	124800	21766540	2855	2855	2855	2855	0
514	20241211	124700	21766540	2855	2855	2855	2855	0
515	20241211	124600	21766540	2855	2855	2855	2855	0
516	20241211	124500	21766540	2855	2860	2860	2855	11
517	20241211	124400	21735110	2860	2860	2860	2860	0
518	20241211	124300	21735110	2860	2860	2860	2860	0
519	20241211	124200	21735110	2860	2860	2860	2860	1
520	20241211	124100	21732250	2830	2860	2860	2830	2456
521	20241211	124000	14766805	2875	2875	2875	2875	0
522	20241211	123900	14766805	2875	2875	2875	2875	0
523	20241211	123800	14766805	2875	2875	2875	2875	0
524	20241211	123700	14766805	2875	2875	2875	2875	0
525	20241211	123600	14766805	2875	2875	2875	2875	0
526	20241211	123500	14766805	2875	2870	2875	2870	3
527	20241211	123400	14758185	2880	2880	2880	2880	0
528	20241211	123300	14758185	2880	2880	2880	2880	0
529	20241211	123200	14758185	2880	2880	2880	2880	0
530	20241211	123100	14758185	2880	2880	2880	2880	0
531	20241211	123000	14758185	2880	2880	2880	2880	0
532	20241211	122900	14758185	2880	2880	2880	2880	0
533	20241211	122800	14758185	2880	2880	2880	2880	0
534	20241211	122700	14758185	2880	2880	2880	2880	23
535	20241211	122600	14691945	2880	2880	2880	2880	0
536	20241211	122500	14691945	2880	2880	2880	2880	0
537	20241211	122400	14691945	2880	2880	2880	2880	0
538	20241211	122300	14691945	2880	2880	2880	2880	0
539	20241211	122200	14691945	2880	2880	2880	2880	0
540	20241211	122100	14691945	2880	2880	2880	2880	0
541	20241211	122000	14691945	2880	2880	2880	2880	0
542	20241211	121900	14691945	2880	2880	2880	2880	0
543	20241211	121800	14691945	2880	2870	2880	2870	18
544	20241211	121700	14640265	2865	2865	2865	2865	0
545	20241211	121600	14640265	2865	2865	2865	2865	106
546	20241211	121500	14336575	2865	2865	2865	2865	1
547	20241211	121400	14333710	2865	2865	2865	2865	0
548	20241211	121300	14333710	2865	2865	2865	2865	0
549	20241211	121200	14333710	2865	2865	2865	2865	1
550	20241211	121100	14330845	2855	2855	2855	2855	0
551	20241211	121000	14330845	2855	2855	2855	2855	0
552	20241211	120900	14330845	2855	2855	2855	2855	15
553	20241211	120800	14288020	2865	2865	2865	2865	0
554	20241211	120700	14288020	2865	2865	2865	2865	0
555	20241211	120600	14288020	2865	2865	2865	2865	0
556	20241211	120500	14288020	2865	2865	2865	2865	0
557	20241211	120400	14288020	2865	2865	2865	2865	1
558	20241211	120300	14285155	2865	2865	2865	2865	0
559	20241211	120200	14285155	2865	2865	2865	2865	0
560	20241211	120100	14285155	2865	2855	2865	2855	99
561	20241211	120000	14002500	2855	2855	2855	2855	10
562	20241211	115900	13973950	2855	2855	2855	2855	0
563	20241211	115800	13973950	2855	2855	2855	2855	0
564	20241211	115700	13973950	2855	2855	2855	2855	0
565	20241211	115600	13973950	2855	2855	2855	2855	0
566	20241211	115500	13973950	2855	2855	2855	2855	0
567	20241211	115400	13973950	2855	2855	2855	2855	0
568	20241211	115300	13973950	2855	2855	2855	2855	1
569	20241211	115200	13971095	2850	2850	2850	2850	0
570	20241211	115100	13971095	2850	2855	2855	2850	2
571	20241211	115000	13965390	2845	2845	2845	2845	0
572	20241211	114900	13965390	2845	2845	2845	2845	0
573	20241211	114800	13965390	2845	2845	2845	2845	0
574	20241211	114700	13965390	2845	2845	2845	2845	0
575	20241211	114600	13965390	2845	2850	2850	2845	110
576	20241211	114500	13652385	2850	2850	2850	2850	0
577	20241211	114400	13652385	2850	2850	2850	2850	0
578	20241211	114300	13652385	2850	2850	2850	2850	29
579	20241211	114200	13569735	2850	2840	2850	2840	62
580	20241211	114100	13393490	2840	2840	2840	2840	263
581	20241211	114000	12646570	2840	2840	2840	2840	0
582	20241211	113900	12646570	2840	2840	2840	2840	0
583	20241211	113800	12646570	2840	2840	2840	2840	0
584	20241211	113700	12646570	2840	2835	2840	2835	3
585	20241211	113600	12638060	2835	2835	2840	2835	218
586	20241211	113500	12019485	2840	2840	2840	2840	0
587	20241211	113400	12019485	2840	2840	2840	2840	1
588	20241211	113300	12016645	2830	2830	2830	2830	0
589	20241211	113200	12016645	2830	2830	2830	2830	0
590	20241211	113100	12016645	2830	2830	2830	2830	0
591	20241211	113000	12016645	2830	2830	2830	2830	0
592	20241211	112900	12016645	2830	2830	2830	2830	0
593	20241211	112800	12016645	2830	2830	2830	2830	0
594	20241211	112700	12016645	2830	2830	2830	2830	0
595	20241211	112600	12016645	2830	2830	2830	2830	0
596	20241211	112500	12016645	2830	2830	2830	2830	19
597	20241211	112400	11962875	2830	2835	2835	2830	194
598	20241211	112300	11412940	2830	2830	2830	2830	100
599	20241211	112200	11129940	2830	2830	2830	2830	0
600	20241211	112100	11129940	2830	2830	2830	2830	384
601	20241211	112000	10043220	2830	2830	2830	2830	0
602	20241211	111900	10043220	2830	2830	2830	2830	0
603	20241211	111800	10043220	2830	2830	2830	2830	174
604	20241211	111700	9550800	2830	2830	2830	2830	0
605	20241211	111600	9550800	2830	2830	2830	2830	0
606	20241211	111500	9550800	2830	2830	2830	2830	0
607	20241211	111400	9550800	2830	2830	2830	2830	0
608	20241211	111300	9550800	2830	2830	2830	2830	0
609	20241211	111200	9550800	2830	2830	2830	2830	0
610	20241211	111100	9550800	2830	2830	2830	2830	0
611	20241211	111000	9550800	2830	2830	2830	2830	0
612	20241211	110900	9550800	2830	2830	2830	2830	0
613	20241211	110800	9550800	2830	2830	2830	2830	0
614	20241211	110700	9550800	2830	2830	2830	2830	0
615	20241211	110600	9550800	2830	2830	2830	2830	0
616	20241211	110500	9550800	2830	2830	2830	2830	0
617	20241211	110400	9550800	2830	2830	2830	2830	0
618	20241211	110300	9550800	2830	2830	2830	2830	0
619	20241211	110200	9550800	2830	2830	2830	2830	0
620	20241211	110100	9550800	2830	2830	2830	2830	0
621	20241211	110000	9550800	2830	2830	2830	2830	0
622	20241211	105900	9550800	2830	2830	2830	2830	0
623	20241211	105800	9550800	2830	2830	2830	2830	0
624	20241211	105700	9550800	2830	2830	2830	2830	0
625	20241211	105600	9550800	2830	2830	2830	2830	0
626	20241211	105500	9550800	2830	2830	2830	2830	0
627	20241211	105400	9550800	2830	2830	2830	2830	0
628	20241211	105300	9550800	2830	2830	2830	2830	0
629	20241211	105200	9550800	2830	2830	2830	2830	0
630	20241211	105100	9550800	2830	2830	2830	2830	0
631	20241211	105000	9550800	2830	2830	2830	2830	0
632	20241211	104900	9550800	2830	2830	2830	2830	0
633	20241211	104800	9550800	2830	2830	2830	2830	0
634	20241211	104700	9550800	2830	2830	2830	2830	0
635	20241211	104600	9550800	2830	2815	2830	2815	132
636	20241211	104500	9178890	2830	2830	2830	2830	138
637	20241211	104400	8788350	2820	2820	2820	2820	0
638	20241211	104300	8788350	2820	2820	2820	2820	0
639	20241211	104200	8788350	2820	2820	2820	2820	0
640	20241211	104100	8788350	2820	2820	2820	2820	0
641	20241211	104000	8788350	2820	2820	2820	2815	406
642	20241211	103900	7643450	2820	2820	2820	2820	0
643	20241211	103800	7643450	2820	2820	2820	2820	0
644	20241211	103700	7643450	2820	2820	2820	2820	0
645	20241211	103600	7643450	2820	2820	2820	2820	0
646	20241211	103500	7643450	2820	2820	2820	2820	1
647	20241211	103400	7640630	2810	2810	2810	2810	0
648	20241211	103300	7640630	2810	2810	2810	2810	0
649	20241211	103200	7640630	2810	2810	2810	2810	0
650	20241211	103100	7640630	2810	2810	2810	2810	0
651	20241211	103000	7640630	2810	2810	2810	2810	44
652	20241211	102900	7516990	2830	2830	2830	2830	1
653	20241211	102800	7514160	2810	2810	2810	2810	0
654	20241211	102700	7514160	2810	2810	2810	2810	0
655	20241211	102600	7514160	2810	2810	2810	2810	0
656	20241211	102500	7514160	2810	2810	2810	2810	2
657	20241211	102400	7508540	2800	2800	2800	2800	0
658	20241211	102300	7508540	2800	2800	2800	2800	0
659	20241211	102200	7508540	2800	2800	2800	2800	0
660	20241211	102100	7508540	2800	2800	2800	2800	0
661	20241211	102000	7508540	2800	2800	2800	2800	0
662	20241211	101900	7508540	2800	2800	2800	2800	0
663	20241211	101800	7508540	2800	2800	2800	2800	1
664	20241211	101700	7505740	2830	2830	2830	2830	0
665	20241211	101600	7505740	2830	2830	2830	2830	0
666	20241211	101500	7505740	2830	2830	2830	2830	1
667	20241211	101400	7502910	2800	2800	2800	2800	0
668	20241211	101300	7502910	2800	2810	2810	2800	501
669	20241211	101200	6095110	2830	2830	2830	2830	0
670	20241211	101100	6095110	2830	2830	2830	2830	0
671	20241211	101000	6095110	2830	2830	2830	2830	0
672	20241211	100900	6095110	2830	2830	2830	2830	0
673	20241211	100800	6095110	2830	2830	2830	2830	1
674	20241211	100700	6092280	2810	2810	2810	2810	0
675	20241211	100600	6092280	2810	2810	2810	2810	0
676	20241211	100500	6092280	2810	2810	2810	2810	0
677	20241211	100400	6092280	2810	2815	2835	2810	1086
678	20241211	100300	3023945	2810	2805	2810	2805	106
679	20241211	100200	2726210	2800	2800	2800	2800	160
680	20241211	100100	2278210	2810	2810	2810	2810	0
681	20241211	100000	2278210	2810	2805	2810	2800	123
682	20241211	095900	1933025	2810	2810	2810	2810	0
683	20241211	095800	1933025	2810	2810	2810	2810	0
684	20241211	095700	1933025	2810	2810	2810	2810	0
685	20241211	095600	1933025	2810	2810	2810	2810	0
686	20241211	095500	1933025	2810	2810	2810	2810	0
687	20241211	095400	1933025	2810	2810	2810	2810	0
688	20241211	095300	1933025	2810	2810	2810	2810	0
689	20241211	095200	1933025	2810	2795	2810	2795	101
690	20241211	095100	1650715	2795	2795	2795	2795	0
691	20241211	095000	1650715	2795	2795	2795	2795	0
692	20241211	094900	1650715	2795	2795	2795	2795	7
693	20241211	094800	1631150	2820	2820	2820	2820	10
694	20241211	094700	1602950	2820	2820	2820	2820	0
695	20241211	094600	1602950	2820	2820	2820	2820	0
696	20241211	094500	1602950	2820	2820	2820	2820	0
697	20241211	094400	1602950	2820	2820	2820	2820	60
698	20241211	094300	1433750	2820	2820	2820	2820	0
699	20241211	094200	1433750	2820	2820	2820	2820	0
700	20241211	094100	1433750	2820	2820	2820	2820	0
701	20241211	094000	1433750	2820	2820	2820	2820	0
702	20241211	093900	1433750	2820	2820	2820	2820	10
703	20241211	093800	1405550	2820	2820	2820	2820	0
704	20241211	093700	1405550	2820	2820	2820	2820	0
705	20241211	093600	1405550	2820	2820	2820	2820	0
706	20241211	093500	1405550	2820	2820	2820	2820	0
707	20241211	093400	1405550	2820	2820	2820	2820	0
708	20241211	093300	1405550	2820	2820	2820	2820	0
709	20241211	093200	1405550	2820	2820	2820	2820	0
710	20241211	093100	1405550	2820	2820	2820	2820	1
711	20241211	093000	1402730	2820	2820	2820	2820	0
712	20241211	092900	1402730	2820	2820	2820	2820	0
713	20241211	092800	1402730	2820	2820	2820	2820	0
714	20241211	092700	1402730	2820	2820	2820	2820	0
715	20241211	092600	1402730	2820	2820	2820	2820	0
716	20241211	092500	1402730	2820	2820	2820	2820	0
717	20241211	092400	1402730	2820	2820	2820	2820	0
718	20241211	092300	1402730	2820	2820	2820	2820	0
719	20241211	092200	1402730	2820	2820	2820	2820	0
720	20241211	092100	1402730	2820	2820	2820	2820	0
721	20241211	092000	1402730	2820	2820	2820	2820	0
722	20241211	091900	1402730	2820	2820	2820	2820	0
723	20241211	091800	1402730	2820	2820	2820	2820	0
724	20241211	091700	1402730	2820	2820	2820	2820	0
725	20241211	091600	1402730	2820	2820	2820	2820	0
726	20241211	091500	1402730	2820	2820	2820	2820	0
727	20241211	091400	1402730	2820	2820	2820	2820	0
728	20241211	091300	1402730	2820	2820	2820	2820	0
729	20241211	091200	1402730	2820	2820	2820	2820	1
730	20241211	091100	1399910	2775	2775	2775	2775	0
731	20241211	091000	1399910	2775	2795	2795	2770	502
732	20241211	090900	2835	2835	2835	2835	2835	0
733	20241211	090800	2835	2835	2835	2835	2835	0
734	20241211	090700	2835	2835	2835	2835	2835	0
735	20241211	090600	2835	2835	2835	2835	2835	0
736	20241211	090500	2835	2835	2835	2835	2835	0
737	20241211	090400	2835	2835	2835	2835	2835	0
738	20241211	090300	2835	2835	2835	2835	2835	0
739	20241211	090200	2835	2835	2835	2835	2835	0
740	20241211	090100	2835	2835	2835	2835	2835	1
741	20241211	090000	0	2770	2770	2770	2770	0