KissMeData/335810/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	211900	9964400	2940	2940	2940	2940	300
3	20241217	211800	9964400	2940	2940	2940	2940	0
4	20241217	211700	9964400	2940	2940	2940	2940	0
5	20241217	211600	9964400	2940	2940	2940	2940	0
6	20241217	211500	9964400	2940	2940	2940	2940	0
7	20241217	211400	9964400	2940	2940	2940	2940	0
8	20241217	211300	9964400	2940	2940	2940	2940	0
9	20241217	211200	9964400	2940	2940	2940	2940	0
10	20241217	211100	9964400	2940	2940	2940	2940	0
11	20241217	211000	9964400	2940	2940	2940	2940	0
12	20241217	210900	9964400	2940	2940	2940	2940	0
13	20241217	210800	9964400	2940	2940	2940	2940	0
14	20241217	210700	9964400	2940	2940	2940	2940	0
15	20241217	210600	9964400	2940	2940	2940	2940	0
16	20241217	210500	9964400	2940	2940	2940	2940	0
17	20241217	210400	9964400	2940	2940	2940	2940	0
18	20241217	210300	9964400	2940	2940	2940	2940	0
19	20241217	210200	9964400	2940	2940	2940	2940	0
20	20241217	210100	9964400	2940	2940	2940	2940	0
21	20241217	210000	9964400	2940	2940	2940	2940	0
22	20241217	205900	9964400	2940	2940	2940	2940	0
23	20241217	205800	9964400	2940	2940	2940	2940	0
24	20241217	205700	9964400	2940	2940	2940	2940	0
25	20241217	205600	9964400	2940	2940	2940	2940	0
26	20241217	205500	9964400	2940	2940	2940	2940	0
27	20241217	205400	9964400	2940	2940	2940	2940	0
28	20241217	205300	9964400	2940	2940	2940	2940	0
29	20241217	205200	9964400	2940	2940	2940	2940	0
30	20241217	205100	9964400	2940	2940	2940	2940	0
31	20241217	205000	9964400	2940	2940	2940	2940	0
32	20241217	204900	9964400	2940	2940	2940	2940	300
33	20241217	204800	9964400	2940	2940	2940	2940	0
34	20241217	204700	9964400	2940	2940	2940	2940	0
35	20241217	204600	9964400	2940	2940	2940	2940	0
36	20241217	204500	9964400	2940	2940	2940	2940	0
37	20241217	204400	9964400	2940	2940	2940	2940	0
38	20241217	204300	9964400	2940	2940	2940	2940	0
39	20241217	204200	9964400	2940	2940	2940	2940	0
40	20241217	204100	9964400	2940	2940	2940	2940	0
41	20241217	204000	9964400	2940	2940	2940	2940	0
42	20241217	203900	9964400	2940	2940	2940	2940	0
43	20241217	203800	9964400	2940	2940	2940	2940	0
44	20241217	203700	9964400	2940	2940	2940	2940	0
45	20241217	203600	9964400	2940	2940	2940	2940	0
46	20241217	203500	9964400	2940	2940	2940	2940	0
47	20241217	203400	9964400	2940	2940	2940	2940	0
48	20241217	203300	9964400	2940	2940	2940	2940	0
49	20241217	203200	9964400	2940	2940	2940	2940	0
50	20241217	203100	9964400	2940	2940	2940	2940	0
51	20241217	203000	9964400	2940	2940	2940	2940	0
52	20241217	202900	9964400	2940	2940	2940	2940	0
53	20241217	202800	9964400	2940	2940	2940	2940	0
54	20241217	202700	9964400	2940	2940	2940	2940	0
55	20241217	202600	9964400	2940	2940	2940	2940	0
56	20241217	202500	9964400	2940	2940	2940	2940	0
57	20241217	202400	9964400	2940	2940	2940	2940	0
58	20241217	202300	9964400	2940	2940	2940	2940	0
59	20241217	202200	9964400	2940	2940	2940	2940	0
60	20241217	202100	9964400	2940	2940	2940	2940	0
61	20241217	202000	9964400	2940	2940	2940	2940	0
62	20241217	201900	9964400	2940	2940	2940	2940	300
63	20241217	201800	9964400	2940	2940	2940	2940	0
64	20241217	201700	9964400	2940	2940	2940	2940	0
65	20241217	201600	9964400	2940	2940	2940	2940	0
66	20241217	201500	9964400	2940	2940	2940	2940	0
67	20241217	201400	9964400	2940	2940	2940	2940	0
68	20241217	201300	9964400	2940	2940	2940	2940	0
69	20241217	201200	9964400	2940	2940	2940	2940	0
70	20241217	201100	9964400	2940	2940	2940	2940	0
71	20241217	201000	9964400	2940	2940	2940	2940	0
72	20241217	200900	9964400	2940	2940	2940	2940	0
73	20241217	200800	9964400	2940	2940	2940	2940	0
74	20241217	200700	9964400	2940	2940	2940	2940	0
75	20241217	200600	9964400	2940	2940	2940	2940	0
76	20241217	200500	9964400	2940	2940	2940	2940	0
77	20241217	200400	9964400	2940	2940	2940	2940	0
78	20241217	200300	9964400	2940	2940	2940	2940	0
79	20241217	200200	9964400	2940	2940	2940	2940	0
80	20241217	200100	9964400	2940	2940	2940	2940	0
81	20241217	200000	9964400	2940	2940	2940	2940	0
82	20241217	195900	9964400	2940	2940	2940	2940	0
83	20241217	195800	9964400	2940	2940	2940	2940	0
84	20241217	195700	9964400	2940	2940	2940	2940	0
85	20241217	195600	9964400	2940	2940	2940	2940	0
86	20241217	195500	9964400	2940	2940	2940	2940	0
87	20241217	195400	9964400	2940	2940	2940	2940	0
88	20241217	195300	9964400	2940	2940	2940	2940	0
89	20241217	195200	9964400	2940	2940	2940	2940	0
90	20241217	195100	9964400	2940	2940	2940	2940	0
91	20241217	195000	9964400	2940	2940	2940	2940	0
92	20241217	194900	9964400	2940	2940	2940	2940	300
93	20241217	194800	9964400	2940	2940	2940	2940	0
94	20241217	194700	9964400	2940	2940	2940	2940	0
95	20241217	194600	9964400	2940	2940	2940	2940	0
96	20241217	194500	9964400	2940	2940	2940	2940	0
97	20241217	194400	9964400	2940	2940	2940	2940	0
98	20241217	194300	9964400	2940	2940	2940	2940	0
99	20241217	194200	9964400	2940	2940	2940	2940	0
100	20241217	194100	9964400	2940	2940	2940	2940	0
101	20241217	194000	9964400	2940	2940	2940	2940	0
102	20241217	193900	9964400	2940	2940	2940	2940	0
103	20241217	193800	9964400	2940	2940	2940	2940	0
104	20241217	193700	9964400	2940	2940	2940	2940	0
105	20241217	193600	9964400	2940	2940	2940	2940	0
106	20241217	193500	9964400	2940	2940	2940	2940	0
107	20241217	193400	9964400	2940	2940	2940	2940	0
108	20241217	193300	9964400	2940	2940	2940	2940	0
109	20241217	193200	9964400	2940	2940	2940	2940	0
110	20241217	193100	9964400	2940	2940	2940	2940	0
111	20241217	193000	9964400	2940	2940	2940	2940	0
112	20241217	192900	9964400	2940	2940	2940	2940	0
113	20241217	192800	9964400	2940	2940	2940	2940	0
114	20241217	192700	9964400	2940	2940	2940	2940	0
115	20241217	192600	9964400	2940	2940	2940	2940	0
116	20241217	192500	9964400	2940	2940	2940	2940	0
117	20241217	192400	9964400	2940	2940	2940	2940	0
118	20241217	192300	9964400	2940	2940	2940	2940	0
119	20241217	192200	9964400	2940	2940	2940	2940	0
120	20241217	192100	9964400	2940	2940	2940	2940	0
121	20241217	192000	9964400	2940	2940	2940	2940	0
122	20241217	191900	9964400	2940	2940	2940	2940	300
123	20241217	191800	9964400	2940	2940	2940	2940	0
124	20241217	191700	9964400	2940	2940	2940	2940	0
125	20241217	191600	9964400	2940	2940	2940	2940	0
126	20241217	191500	9964400	2940	2940	2940	2940	0
127	20241217	191400	9964400	2940	2940	2940	2940	0
128	20241217	191300	9964400	2940	2940	2940	2940	0
129	20241217	191200	9964400	2940	2940	2940	2940	0
130	20241217	191100	9964400	2940	2940	2940	2940	0
131	20241217	191000	9964400	2940	2940	2940	2940	0
132	20241217	190900	9964400	2940	2940	2940	2940	0
133	20241217	190800	9964400	2940	2940	2940	2940	0
134	20241217	190700	9964400	2940	2940	2940	2940	0
135	20241217	190600	9964400	2940	2940	2940	2940	0
136	20241217	190500	9964400	2940	2940	2940	2940	0
137	20241217	190400	9964400	2940	2940	2940	2940	0
138	20241217	190300	9964400	2940	2940	2940	2940	0
139	20241217	190200	9964400	2940	2940	2940	2940	0
140	20241217	190100	9964400	2940	2940	2940	2940	0
141	20241217	190000	9964400	2940	2940	2940	2940	0
142	20241217	185900	9964400	2940	2940	2940	2940	0
143	20241217	185800	9964400	2940	2940	2940	2940	0
144	20241217	185700	9964400	2940	2940	2940	2940	0
145	20241217	185600	9964400	2940	2940	2940	2940	0
146	20241217	185500	9964400	2940	2940	2940	2940	0
147	20241217	185400	9964400	2940	2940	2940	2940	0
148	20241217	185300	9964400	2940	2940	2940	2940	0
149	20241217	185200	9964400	2940	2940	2940	2940	0
150	20241217	185100	9964400	2940	2940	2940	2940	0
151	20241217	185000	9964400	2940	2940	2940	2940	0
152	20241217	184900	9964400	2940	2940	2940	2940	300
153	20241217	184800	9964400	2940	2940	2940	2940	0
154	20241217	184700	9964400	2940	2940	2940	2940	0
155	20241217	184600	9964400	2940	2940	2940	2940	0
156	20241217	184500	9964400	2940	2940	2940	2940	0
157	20241217	184400	9964400	2940	2940	2940	2940	0
158	20241217	184300	9964400	2940	2940	2940	2940	0
159	20241217	184200	9964400	2940	2940	2940	2940	0
160	20241217	184100	9964400	2940	2940	2940	2940	0
161	20241217	184000	9964400	2940	2940	2940	2940	0
162	20241217	183900	9964400	2940	2940	2940	2940	0
163	20241217	183800	9964400	2940	2940	2940	2940	0
164	20241217	183700	9964400	2940	2940	2940	2940	0
165	20241217	183600	9964400	2940	2940	2940	2940	0
166	20241217	183500	9964400	2940	2940	2940	2940	0
167	20241217	183400	9964400	2940	2940	2940	2940	0
168	20241217	183300	9964400	2940	2940	2940	2940	0
169	20241217	183200	9964400	2940	2940	2940	2940	0
170	20241217	183100	9964400	2940	2940	2940	2940	0
171	20241217	183000	9964400	2940	2940	2940	2940	0
172	20241217	182900	9964400	2940	2940	2940	2940	0
173	20241217	182800	9964400	2940	2940	2940	2940	0
174	20241217	182700	9964400	2940	2940	2940	2940	0
175	20241217	182600	9964400	2940	2940	2940	2940	0
176	20241217	182500	9964400	2940	2940	2940	2940	0
177	20241217	182400	9964400	2940	2940	2940	2940	0
178	20241217	182300	9964400	2940	2940	2940	2940	0
179	20241217	182200	9964400	2940	2940	2940	2940	0
180	20241217	182100	9964400	2940	2940	2940	2940	0
181	20241217	182000	9964400	2940	2940	2940	2940	0
182	20241217	181900	9964400	2940	2940	2940	2940	300
183	20241217	181800	9964400	2940	2940	2940	2940	0
184	20241217	181700	9964400	2940	2940	2940	2940	0
185	20241217	181600	9964400	2940	2940	2940	2940	0
186	20241217	181500	9964400	2940	2940	2940	2940	0
187	20241217	181400	9964400	2940	2940	2940	2940	0
188	20241217	181300	9964400	2940	2940	2940	2940	0
189	20241217	181200	9964400	2940	2940	2940	2940	0
190	20241217	181100	9964400	2940	2940	2940	2940	0
191	20241217	181000	9964400	2940	2940	2940	2940	0
192	20241217	180900	9964400	2940	2940	2940	2940	0
193	20241217	180800	9964400	2940	2940	2940	2940	0
194	20241217	180700	9964400	2940	2940	2940	2940	0
195	20241217	180600	9964400	2940	2940	2940	2940	0
196	20241217	180500	9964400	2940	2940	2940	2940	0
197	20241217	180400	9964400	2940	2940	2940	2940	0
198	20241217	180300	9964400	2940	2940	2940	2940	0
199	20241217	180200	9964400	2940	2940	2940	2940	0
200	20241217	180100	9964400	2940	2940	2940	2940	0
201	20241217	180000	9964400	2940	2940	2940	2940	0
202	20241217	175900	9964400	2940	2940	2940	2940	0
203	20241217	175800	9964400	2940	2940	2940	2940	0
204	20241217	175700	9964400	2940	2940	2940	2940	0
205	20241217	175600	9964400	2940	2940	2940	2940	0
206	20241217	175500	9964400	2940	2940	2940	2940	0
207	20241217	175400	9964400	2940	2940	2940	2940	0
208	20241217	175300	9964400	2940	2940	2940	2940	0
209	20241217	175200	9964400	2940	2940	2940	2940	0
210	20241217	175100	9964400	2940	2940	2940	2940	0
211	20241217	175000	9964400	2940	2940	2940	2940	0
212	20241217	174900	9964400	2940	2940	2940	2940	300
213	20241217	174800	9964400	2940	2940	2940	2940	0
214	20241217	174700	9964400	2940	2940	2940	2940	0
215	20241217	174600	9964400	2940	2940	2940	2940	0
216	20241217	174500	9964400	2940	2940	2940	2940	0
217	20241217	174400	9964400	2940	2940	2940	2940	0
218	20241217	174300	9964400	2940	2940	2940	2940	0
219	20241217	174200	9964400	2940	2940	2940	2940	0
220	20241217	174100	9964400	2940	2940	2940	2940	0
221	20241217	174000	9964400	2940	2940	2940	2940	0
222	20241217	173900	9964400	2940	2940	2940	2940	0
223	20241217	173800	9964400	2940	2940	2940	2940	0
224	20241217	173700	9964400	2940	2940	2940	2940	0
225	20241217	173600	9964400	2940	2940	2940	2940	0
226	20241217	173500	9964400	2940	2940	2940	2940	0
227	20241217	173400	9964400	2940	2940	2940	2940	0
228	20241217	173300	9964400	2940	2940	2940	2940	0
229	20241217	173200	9964400	2940	2940	2940	2940	0
230	20241217	173100	9964400	2940	2940	2940	2940	0
231	20241217	173000	9964400	2940	2940	2940	2940	0
232	20241217	172900	9964400	2940	2940	2940	2940	0
233	20241217	172800	9964400	2940	2940	2940	2940	0
234	20241217	172700	9964400	2940	2940	2940	2940	0
235	20241217	172600	9964400	2940	2940	2940	2940	0
236	20241217	172500	9964400	2940	2940	2940	2940	0
237	20241217	172400	9964400	2940	2940	2940	2940	0
238	20241217	172300	9964400	2940	2940	2940	2940	0
239	20241217	172200	9964400	2940	2940	2940	2940	0
240	20241217	172100	9964400	2940	2940	2940	2940	0
241	20241217	172000	9964400	2940	2940	2940	2940	0
242	20241217	171900	9964400	2940	2940	2940	2940	300
243	20241217	171800	9964400	2940	2940	2940	2940	0
244	20241217	171700	9964400	2940	2940	2940	2940	0
245	20241217	171600	9964400	2940	2940	2940	2940	0
246	20241217	171500	9964400	2940	2940	2940	2940	0
247	20241217	171400	9964400	2940	2940	2940	2940	0
248	20241217	171300	9964400	2940	2940	2940	2940	0
249	20241217	171200	9964400	2940	2940	2940	2940	0
250	20241217	171100	9964400	2940	2940	2940	2940	0
251	20241217	171000	9964400	2940	2940	2940	2940	0
252	20241217	170900	9964400	2940	2940	2940	2940	0
253	20241217	170800	9964400	2940	2940	2940	2940	0
254	20241217	170700	9964400	2940	2940	2940	2940	0
255	20241217	170600	9964400	2940	2940	2940	2940	0
256	20241217	170500	9964400	2940	2940	2940	2940	0
257	20241217	170400	9964400	2940	2940	2940	2940	0
258	20241217	170300	9964400	2940	2940	2940	2940	0
259	20241217	170200	9964400	2940	2940	2940	2940	0
260	20241217	170100	9964400	2940	2940	2940	2940	0
261	20241217	170000	9964400	2940	2940	2940	2940	0
262	20241217	165900	9964400	2940	2940	2940	2940	0
263	20241217	165800	9964400	2940	2940	2940	2940	0
264	20241217	165700	9964400	2940	2940	2940	2940	0
265	20241217	165600	9964400	2940	2940	2940	2940	0
266	20241217	165500	9964400	2940	2940	2940	2940	0
267	20241217	165400	9964400	2940	2940	2940	2940	0
268	20241217	165300	9964400	2940	2940	2940	2940	0
269	20241217	165200	9964400	2940	2940	2940	2940	0
270	20241217	165100	9964400	2940	2940	2940	2940	0
271	20241217	165000	9964400	2940	2940	2940	2940	0
272	20241217	164900	9964400	2940	2940	2940	2940	300
273	20241217	164800	9964400	2940	2940	2940	2940	0
274	20241217	164700	9964400	2940	2940	2940	2940	0
275	20241217	164600	9964400	2940	2940	2940	2940	0
276	20241217	164500	9964400	2940	2940	2940	2940	0
277	20241217	164400	9964400	2940	2940	2940	2940	0
278	20241217	164300	9964400	2940	2940	2940	2940	0
279	20241217	164200	9964400	2940	2940	2940	2940	0
280	20241217	164100	9964400	2940	2940	2940	2940	0
281	20241217	164000	9964400	2940	2940	2940	2940	0
282	20241217	163900	9964400	2940	2940	2940	2940	0
283	20241217	163800	9964400	2940	2940	2940	2940	0
284	20241217	163700	9964400	2940	2940	2940	2940	0
285	20241217	163600	9964400	2940	2940	2940	2940	0
286	20241217	163500	9964400	2940	2940	2940	2940	0
287	20241217	163400	9964400	2940	2940	2940	2940	0
288	20241217	163300	9964400	2940	2940	2940	2940	0
289	20241217	163200	9964400	2940	2940	2940	2940	0
290	20241217	163100	9964400	2940	2940	2940	2940	0
291	20241217	163000	9964400	2940	2940	2940	2940	0
292	20241217	162900	9964400	2940	2940	2940	2940	0
293	20241217	162800	9964400	2940	2940	2940	2940	0
294	20241217	162700	9964400	2940	2940	2940	2940	0
295	20241217	162600	9964400	2940	2940	2940	2940	0
296	20241217	162500	9964400	2940	2940	2940	2940	0
297	20241217	162400	9964400	2940	2940	2940	2940	0
298	20241217	162300	9964400	2940	2940	2940	2940	0
299	20241217	162200	9964400	2940	2940	2940	2940	0
300	20241217	162100	9964400	2940	2940	2940	2940	0
301	20241217	162000	9964400	2940	2940	2940	2940	0
302	20241217	161900	9964400	2940	2940	2940	2940	300
303	20241217	161800	9964400	2940	2940	2940	2940	0
304	20241217	161700	9964400	2940	2940	2940	2940	0
305	20241217	161600	9964400	2940	2940	2940	2940	0
306	20241217	161500	9964400	2940	2940	2940	2940	0
307	20241217	161400	9964400	2940	2940	2940	2940	0
308	20241217	161300	9964400	2940	2940	2940	2940	0
309	20241217	161200	9964400	2940	2940	2940	2940	0
310	20241217	161100	9964400	2940	2940	2940	2940	0
311	20241217	161000	9964400	2940	2940	2940	2940	0
312	20241217	160900	9964400	2940	2940	2940	2940	0
313	20241217	160800	9964400	2940	2940	2940	2940	0
314	20241217	160700	9964400	2940	2940	2940	2940	0
315	20241217	160600	9964400	2940	2940	2940	2940	0
316	20241217	160500	9964400	2940	2940	2940	2940	0
317	20241217	160400	9964400	2940	2940	2940	2940	0
318	20241217	160300	9964400	2940	2940	2940	2940	0
319	20241217	160200	9964400	2940	2940	2940	2940	0
320	20241217	160100	9964400	2940	2940	2940	2940	0
321	20241217	160000	9964400	2940	2940	2940	2940	0
322	20241217	155900	9964400	2940	2940	2940	2940	0
323	20241217	155800	9964400	2940	2940	2940	2940	0
324	20241217	155700	9964400	2940	2940	2940	2940	0
325	20241217	155600	9964400	2940	2940	2940	2940	0
326	20241217	155500	9964400	2940	2940	2940	2940	0
327	20241217	155400	9964400	2940	2940	2940	2940	0
328	20241217	155300	9964400	2940	2940	2940	2940	0
329	20241217	155200	9964400	2940	2940	2940	2940	0
330	20241217	155100	9964400	2940	2940	2940	2940	0
331	20241217	155000	9964400	2940	2940	2940	2940	0
332	20241217	154900	9964400	2940	2940	2940	2940	300
333	20241217	154800	9964400	2940	2940	2940	2940	0
334	20241217	154700	9964400	2940	2940	2940	2940	0
335	20241217	154600	9964400	2940	2940	2940	2940	0
336	20241217	154500	9964400	2940	2940	2940	2940	0
337	20241217	154400	9964400	2940	2940	2940	2940	0
338	20241217	154300	9964400	2940	2940	2940	2940	0
339	20241217	154200	9964400	2940	2940	2940	2940	0
340	20241217	154100	9964400	2940	2940	2940	2940	0
341	20241217	154000	9964400	2940	2940	2940	2940	0
342	20241217	153900	9964400	2940	2940	2940	2940	0
343	20241217	153800	9964400	2940	2940	2940	2940	0
344	20241217	153700	9964400	2940	2940	2940	2940	0
345	20241217	153600	9964400	2940	2940	2940	2940	0
346	20241217	153500	9964400	2940	2940	2940	2940	0
347	20241217	153400	9964400	2940	2940	2940	2940	0
348	20241217	153300	9964400	2940	2940	2940	2940	0
349	20241217	153200	9964400	2940	2940	2940	2940	0
350	20241217	153100	9964400	2940	2940	2940	2940	0
351	20241217	153000	9964400	2940	2940	2940	2940	300
352	20241217	152900	9082400	2920	2920	2920	2920	0
353	20241217	152800	9082400	2920	2920	2920	2920	0
354	20241217	152700	9082400	2920	2920	2920	2920	0
355	20241217	152600	9082400	2920	2920	2920	2920	0
356	20241217	152500	9082400	2920	2920	2920	2920	0
357	20241217	152400	9082400	2920	2920	2920	2920	0
358	20241217	152300	9082400	2920	2920	2920	2920	0
359	20241217	152200	9082400	2920	2920	2920	2920	0
360	20241217	152100	9082400	2920	2920	2920	2920	0
361	20241217	152000	9082400	2920	2920	2920	2920	0
362	20241217	151900	9082400	2920	2920	2920	2920	0
363	20241217	151800	9082400	2920	2920	2920	2920	0
364	20241217	151700	9082400	2920	2920	2920	2920	0
365	20241217	151600	9082400	2920	2920	2920	2920	0
366	20241217	151500	9082400	2920	2920	2920	2920	0
367	20241217	151400	9082400	2920	2920	2920	2920	0
368	20241217	151300	9082400	2920	2920	2920	2920	0
369	20241217	151200	9082400	2920	2920	2920	2920	0
370	20241217	151100	9082400	2920	2920	2920	2920	0
371	20241217	151000	9082400	2920	2920	2920	2920	0
372	20241217	150900	9082400	2920	2920	2920	2920	0
373	20241217	150800	9082400	2920	2920	2920	2920	0
374	20241217	150700	9082400	2920	2920	2920	2920	0
375	20241217	150600	9082400	2920	2915	2920	2915	2
376	20241217	150500	9076565	2910	2910	2910	2910	0
377	20241217	150400	9076565	2910	2910	2910	2910	0
378	20241217	150300	9076565	2910	2910	2910	2910	1
379	20241217	150200	9073655	2920	2920	2920	2920	0
380	20241217	150100	9073655	2920	2920	2920	2920	0
381	20241217	150000	9073655	2920	2920	2920	2920	0
382	20241217	145900	9073655	2920	2920	2920	2920	0
383	20241217	145800	9073655	2920	2920	2920	2920	0
384	20241217	145700	9073655	2920	2920	2920	2920	0
385	20241217	145600	9073655	2920	2920	2920	2920	0
386	20241217	145500	9073655	2920	2920	2920	2920	0
387	20241217	145400	9073655	2920	2920	2920	2920	0
388	20241217	145300	9073655	2920	2920	2920	2920	0
389	20241217	145200	9073655	2920	2920	2920	2920	0
390	20241217	145100	9073655	2920	2920	2920	2920	0
391	20241217	145000	9073655	2920	2920	2920	2920	0
392	20241217	144900	9073655	2920	2920	2920	2920	0
393	20241217	144800	9073655	2920	2920	2920	2920	0
394	20241217	144700	9073655	2920	2920	2920	2920	0
395	20241217	144600	9073655	2920	2920	2920	2920	0
396	20241217	144500	9073655	2920	2920	2920	2920	0
397	20241217	144400	9073655	2920	2920	2920	2920	0
398	20241217	144300	9073655	2920	2920	2920	2920	0
399	20241217	144200	9073655	2920	2920	2920	2920	0
400	20241217	144100	9073655	2920	2920	2920	2920	0
401	20241217	144000	9073655	2920	2920	2920	2920	0
402	20241217	143900	9073655	2920	2920	2920	2920	0
403	20241217	143800	9073655	2920	2920	2920	2920	0
404	20241217	143700	9073655	2920	2920	2920	2920	0
405	20241217	143600	9073655	2920	2920	2920	2920	0
406	20241217	143500	9073655	2920	2920	2920	2920	0
407	20241217	143400	9073655	2920	2920	2920	2920	0
408	20241217	143300	9073655	2920	2920	2920	2920	0
409	20241217	143200	9073655	2920	2920	2920	2920	0
410	20241217	143100	9073655	2920	2920	2920	2920	0
411	20241217	143000	9073655	2920	2920	2920	2920	0
412	20241217	142900	9073655	2920	2920	2920	2920	0
413	20241217	142800	9073655	2920	2920	2920	2920	0
414	20241217	142700	9073655	2920	2920	2920	2920	1
415	20241217	142600	9070735	2915	2915	2915	2915	0
416	20241217	142500	9070735	2915	2915	2915	2915	0
417	20241217	142400	9070735	2915	2915	2915	2915	0
418	20241217	142300	9070735	2915	2915	2915	2915	0
419	20241217	142200	9070735	2915	2915	2915	2915	0
420	20241217	142100	9070735	2915	2915	2915	2915	43
421	20241217	142000	8945390	2915	2915	2915	2915	0
422	20241217	141900	8945390	2915	2915	2915	2915	0
423	20241217	141800	8945390	2915	2915	2915	2915	0
424	20241217	141700	8945390	2915	2915	2915	2915	0
425	20241217	141600	8945390	2915	2915	2915	2915	0
426	20241217	141500	8945390	2915	2915	2915	2915	0
427	20241217	141400	8945390	2915	2915	2915	2915	0
428	20241217	141300	8945390	2915	2915	2915	2915	0
429	20241217	141200	8945390	2915	2915	2915	2915	0
430	20241217	141100	8945390	2915	2915	2915	2915	0
431	20241217	141000	8945390	2915	2915	2915	2915	0
432	20241217	140900	8945390	2915	2915	2915	2915	0
433	20241217	140800	8945390	2915	2915	2915	2915	0
434	20241217	140700	8945390	2915	2915	2915	2915	0
435	20241217	140600	8945390	2915	2910	2915	2910	100
436	20241217	140500	8654365	2910	2910	2910	2910	0
437	20241217	140400	8654365	2910	2910	2910	2910	0
438	20241217	140300	8654365	2910	2910	2910	2910	0
439	20241217	140200	8654365	2910	2910	2910	2910	0
440	20241217	140100	8654365	2910	2910	2910	2910	0
441	20241217	140000	8654365	2910	2910	2910	2910	0
442	20241217	135900	8654365	2910	2910	2910	2910	0
443	20241217	135800	8654365	2910	2910	2910	2910	0
444	20241217	135700	8654365	2910	2910	2910	2910	0
445	20241217	135600	8654365	2910	2910	2910	2910	0
446	20241217	135500	8654365	2910	2910	2910	2910	0
447	20241217	135400	8654365	2910	2910	2910	2910	17
448	20241217	135300	8604895	2915	2915	2915	2915	1
449	20241217	135200	8601980	2905	2905	2905	2905	0
450	20241217	135100	8601980	2905	2905	2905	2905	0
451	20241217	135000	8601980	2905	2905	2905	2905	0
452	20241217	134900	8601980	2905	2905	2905	2905	0
453	20241217	134800	8601980	2905	2905	2905	2905	0
454	20241217	134700	8601980	2905	2905	2905	2905	100
455	20241217	134600	8311480	2905	2905	2905	2905	0
456	20241217	134500	8311480	2905	2905	2905	2905	0
457	20241217	134400	8311480	2905	2905	2905	2905	0
458	20241217	134300	8311480	2905	2905	2905	2905	0
459	20241217	134200	8311480	2905	2905	2905	2905	0
460	20241217	134100	8311480	2905	2905	2905	2905	0
461	20241217	134000	8311480	2905	2905	2905	2905	0
462	20241217	133900	8311480	2905	2905	2905	2905	0
463	20241217	133800	8311480	2905	2905	2905	2905	0
464	20241217	133700	8311480	2905	2905	2905	2905	0
465	20241217	133600	8311480	2905	2905	2905	2905	0
466	20241217	133500	8311480	2905	2905	2905	2905	0
467	20241217	133400	8311480	2905	2905	2905	2905	0
468	20241217	133300	8311480	2905	2905	2905	2905	0
469	20241217	133200	8311480	2905	2905	2905	2905	0
470	20241217	133100	8311480	2905	2905	2905	2905	0
471	20241217	133000	8311480	2905	2905	2905	2905	240
472	20241217	132900	7614280	2905	2905	2905	2905	0
473	20241217	132800	7614280	2905	2905	2905	2905	0
474	20241217	132700	7614280	2905	2905	2905	2905	0
475	20241217	132600	7614280	2905	2905	2905	2905	0
476	20241217	132500	7614280	2905	2905	2905	2905	0
477	20241217	132400	7614280	2905	2905	2905	2905	0
478	20241217	132300	7614280	2905	2905	2905	2905	0
479	20241217	132200	7614280	2905	2905	2905	2905	0
480	20241217	132100	7614280	2905	2905	2905	2905	0
481	20241217	132000	7614280	2905	2905	2905	2905	0
482	20241217	131900	7614280	2905	2905	2905	2905	0
483	20241217	131800	7614280	2905	2905	2905	2905	0
484	20241217	131700	7614280	2905	2905	2905	2905	10
485	20241217	131600	7585230	2910	2910	2910	2910	0
486	20241217	131500	7585230	2910	2910	2910	2910	0
487	20241217	131400	7585230	2910	2910	2910	2910	0
488	20241217	131300	7585230	2910	2910	2910	2910	0
489	20241217	131200	7585230	2910	2910	2910	2910	0
490	20241217	131100	7585230	2910	2910	2910	2910	0
491	20241217	131000	7585230	2910	2910	2910	2910	21
492	20241217	130900	7524120	2905	2905	2905	2905	0
493	20241217	130800	7524120	2905	2905	2905	2905	0
494	20241217	130700	7524120	2905	2905	2905	2905	0
495	20241217	130600	7524120	2905	2905	2905	2905	0
496	20241217	130500	7524120	2905	2905	2905	2905	0
497	20241217	130400	7524120	2905	2905	2905	2905	0
498	20241217	130300	7524120	2905	2905	2905	2905	0
499	20241217	130200	7524120	2905	2905	2905	2905	0
500	20241217	130100	7524120	2905	2905	2905	2905	0
501	20241217	130000	7524120	2905	2905	2905	2905	0
502	20241217	125900	7524120	2905	2905	2905	2905	0
503	20241217	125800	7524120	2905	2905	2905	2905	0
504	20241217	125700	7524120	2905	2905	2905	2905	0
505	20241217	125600	7524120	2905	2905	2905	2905	0
506	20241217	125500	7524120	2905	2905	2905	2905	0
507	20241217	125400	7524120	2905	2905	2905	2905	0
508	20241217	125300	7524120	2905	2905	2905	2905	0
509	20241217	125200	7524120	2905	2905	2905	2905	0
510	20241217	125100	7524120	2905	2905	2905	2905	0
511	20241217	125000	7524120	2905	2905	2905	2905	0
512	20241217	124900	7524120	2905	2905	2905	2905	0
513	20241217	124800	7524120	2905	2905	2905	2905	0
514	20241217	124700	7524120	2905	2905	2905	2905	0
515	20241217	124600	7524120	2905	2905	2905	2905	0
516	20241217	124500	7524120	2905	2905	2905	2905	100
517	20241217	124400	7233620	2905	2905	2905	2905	0
518	20241217	124300	7233620	2905	2905	2905	2905	0
519	20241217	124200	7233620	2905	2905	2905	2905	0
520	20241217	124100	7233620	2905	2905	2905	2905	0
521	20241217	124000	7233620	2905	2905	2905	2905	0
522	20241217	123900	7233620	2905	2905	2905	2905	0
523	20241217	123800	7233620	2905	2905	2905	2905	0
524	20241217	123700	7233620	2905	2905	2905	2905	0
525	20241217	123600	7233620	2905	2905	2905	2905	0
526	20241217	123500	7233620	2905	2905	2905	2905	0
527	20241217	123400	7233620	2905	2905	2905	2905	0
528	20241217	123300	7233620	2905	2905	2905	2905	0
529	20241217	123200	7233620	2905	2905	2905	2905	0
530	20241217	123100	7233620	2905	2905	2905	2905	0
531	20241217	123000	7233620	2905	2905	2905	2905	0
532	20241217	122900	7233620	2905	2905	2905	2905	0
533	20241217	122800	7233620	2905	2905	2905	2905	0
534	20241217	122700	7233620	2905	2905	2905	2905	0
535	20241217	122600	7233620	2905	2905	2905	2905	0
536	20241217	122500	7233620	2905	2905	2905	2905	0
537	20241217	122400	7233620	2905	2905	2905	2905	88
538	20241217	122300	6977980	2910	2910	2910	2910	0
539	20241217	122200	6977980	2910	2910	2910	2910	0
540	20241217	122100	6977980	2910	2910	2910	2910	47
541	20241217	122000	6841210	2915	2915	2915	2915	0
542	20241217	121900	6841210	2915	2915	2915	2915	0
543	20241217	121800	6841210	2915	2915	2915	2915	0
544	20241217	121700	6841210	2915	2915	2915	2915	0
545	20241217	121600	6841210	2915	2915	2915	2915	0
546	20241217	121500	6841210	2915	2915	2915	2915	0
547	20241217	121400	6841210	2915	2915	2915	2915	0
548	20241217	121300	6841210	2915	2915	2915	2915	134
549	20241217	121200	6450600	2920	2920	2920	2920	0
550	20241217	121100	6450600	2920	2920	2920	2920	0
551	20241217	121000	6450600	2920	2920	2920	2920	0
552	20241217	120900	6450600	2920	2920	2920	2920	4
553	20241217	120800	6438920	2920	2920	2920	2920	0
554	20241217	120700	6438920	2920	2920	2920	2920	0
555	20241217	120600	6438920	2920	2920	2920	2920	0
556	20241217	120500	6438920	2920	2920	2920	2920	0
557	20241217	120400	6438920	2920	2920	2920	2920	1
558	20241217	120300	6436000	2920	2920	2920	2920	0
559	20241217	120200	6436000	2920	2920	2920	2920	1
560	20241217	120100	6433080	2920	2920	2920	2920	0
561	20241217	120000	6433080	2920	2920	2920	2920	0
562	20241217	115900	6433080	2920	2920	2920	2920	0
563	20241217	115800	6433080	2920	2920	2920	2920	1
564	20241217	115700	6430160	2920	2920	2920	2920	0
565	20241217	115600	6430160	2920	2920	2920	2920	0
566	20241217	115500	6430160	2920	2920	2920	2920	0
567	20241217	115400	6430160	2920	2920	2920	2920	0
568	20241217	115300	6430160	2920	2920	2920	2920	0
569	20241217	115200	6430160	2920	2920	2920	2920	22
570	20241217	115100	6365920	2925	2925	2925	2925	0
571	20241217	115000	6365920	2925	2925	2925	2925	0
572	20241217	114900	6365920	2925	2925	2925	2925	0
573	20241217	114800	6365920	2925	2925	2925	2925	0
574	20241217	114700	6365920	2925	2925	2925	2925	0
575	20241217	114600	6365920	2925	2925	2925	2925	0
576	20241217	114500	6365920	2925	2925	2925	2925	0
577	20241217	114400	6365920	2925	2925	2925	2925	0
578	20241217	114300	6365920	2925	2925	2925	2925	0
579	20241217	114200	6365920	2925	2925	2925	2925	0
580	20241217	114100	6365920	2925	2925	2925	2925	0
581	20241217	114000	6365920	2925	2925	2925	2925	0
582	20241217	113900	6365920	2925	2925	2925	2925	0
583	20241217	113800	6365920	2925	2925	2925	2925	0
584	20241217	113700	6365920	2925	2925	2925	2925	0
585	20241217	113600	6365920	2925	2925	2925	2925	0
586	20241217	113500	6365920	2925	2925	2925	2925	0
587	20241217	113400	6365920	2925	2925	2925	2925	0
588	20241217	113300	6365920	2925	2925	2925	2925	0
589	20241217	113200	6365920	2925	2925	2925	2925	0
590	20241217	113100	6365920	2925	2925	2925	2925	0
591	20241217	113000	6365920	2925	2925	2925	2925	0
592	20241217	112900	6365920	2925	2925	2925	2925	0
593	20241217	112800	6365920	2925	2925	2925	2925	0
594	20241217	112700	6365920	2925	2925	2925	2925	0
595	20241217	112600	6365920	2925	2925	2925	2925	0
596	20241217	112500	6365920	2925	2925	2925	2925	0
597	20241217	112400	6365920	2925	2925	2925	2925	0
598	20241217	112300	6365920	2925	2925	2925	2925	0
599	20241217	112200	6365920	2925	2925	2925	2925	0
600	20241217	112100	6365920	2925	2925	2925	2925	0
601	20241217	112000	6365920	2925	2925	2925	2925	0
602	20241217	111900	6365920	2925	2925	2925	2925	0
603	20241217	111800	6365920	2925	2925	2925	2925	60
604	20241217	111700	6190420	2925	2925	2925	2925	7
605	20241217	111600	6169945	2935	2935	2935	2935	0
606	20241217	111500	6169945	2935	2935	2935	2935	0
607	20241217	111400	6169945	2935	2935	2935	2935	0
608	20241217	111300	6169945	2935	2935	2935	2935	5
609	20241217	111200	6155270	2935	2935	2935	2935	0
610	20241217	111100	6155270	2935	2935	2935	2935	0
611	20241217	111000	6155270	2935	2935	2935	2935	0
612	20241217	110900	6155270	2935	2935	2935	2935	0
613	20241217	110800	6155270	2935	2935	2935	2935	0
614	20241217	110700	6155270	2935	2935	2935	2935	0
615	20241217	110600	6155270	2935	2935	2935	2935	0
616	20241217	110500	6155270	2935	2935	2935	2935	0
617	20241217	110400	6155270	2935	2935	2935	2935	0
618	20241217	110300	6155270	2935	2935	2935	2935	0
619	20241217	110200	6155270	2935	2935	2935	2935	0
620	20241217	110100	6155270	2935	2935	2935	2935	0
621	20241217	110000	6155270	2935	2935	2935	2935	0
622	20241217	105900	6155270	2935	2935	2935	2935	0
623	20241217	105800	6155270	2935	2935	2935	2935	0
624	20241217	105700	6155270	2935	2935	2935	2935	0
625	20241217	105600	6155270	2935	2935	2935	2935	0
626	20241217	105500	6155270	2935	2935	2935	2935	0
627	20241217	105400	6155270	2935	2935	2935	2935	0
628	20241217	105300	6155270	2935	2935	2935	2935	0
629	20241217	105200	6155270	2935	2935	2935	2935	0
630	20241217	105100	6155270	2935	2935	2935	2935	0
631	20241217	105000	6155270	2935	2935	2935	2935	0
632	20241217	104900	6155270	2935	2935	2935	2935	0
633	20241217	104800	6155270	2935	2935	2935	2935	0
634	20241217	104700	6155270	2935	2935	2935	2935	0
635	20241217	104600	6155270	2935	2935	2935	2935	0
636	20241217	104500	6155270	2935	2935	2935	2935	0
637	20241217	104400	6155270	2935	2935	2935	2935	0
638	20241217	104300	6155270	2935	2935	2935	2935	0
639	20241217	104200	6155270	2935	2935	2935	2935	0
640	20241217	104100	6155270	2935	2935	2935	2935	0
641	20241217	104000	6155270	2935	2935	2935	2935	0
642	20241217	103900	6155270	2935	2935	2935	2935	0
643	20241217	103800	6155270	2935	2935	2935	2935	0
644	20241217	103700	6155270	2935	2935	2935	2935	0
645	20241217	103600	6155270	2935	2935	2935	2935	0
646	20241217	103500	6155270	2935	2935	2935	2935	0
647	20241217	103400	6155270	2935	2935	2935	2935	1
648	20241217	103300	6152335	2920	2920	2920	2920	0
649	20241217	103200	6152335	2920	2920	2920	2920	0
650	20241217	103100	6152335	2920	2920	2920	2920	0
651	20241217	103000	6152335	2920	2930	2930	2920	300
652	20241217	102900	5276200	2935	2935	2935	2935	0
653	20241217	102800	5276200	2935	2935	2935	2935	1
654	20241217	102700	5273265	2935	2935	2935	2935	0
655	20241217	102600	5273265	2935	2935	2935	2935	0
656	20241217	102500	5273265	2935	2935	2935	2935	10
657	20241217	102400	5243915	2945	2945	2945	2945	0
658	20241217	102300	5243915	2945	2945	2945	2945	0
659	20241217	102200	5243915	2945	2945	2945	2945	0
660	20241217	102100	5243915	2945	2945	2945	2945	0
661	20241217	102000	5243915	2945	2945	2945	2945	0
662	20241217	101900	5243915	2945	2945	2945	2945	0
663	20241217	101800	5243915	2945	2945	2945	2945	0
664	20241217	101700	5243915	2945	2945	2945	2945	0
665	20241217	101600	5243915	2945	2945	2945	2945	0
666	20241217	101500	5243915	2945	2945	2945	2945	0
667	20241217	101400	5243915	2945	2945	2945	2945	0
668	20241217	101300	5243915	2945	2945	2945	2945	8
669	20241217	101200	5220355	2945	2945	2945	2945	0
670	20241217	101100	5220355	2945	2945	2945	2945	0
671	20241217	101000	5220355	2945	2945	2945	2945	0
672	20241217	100900	5220355	2945	2945	2945	2945	0
673	20241217	100800	5220355	2945	2945	2945	2945	0
674	20241217	100700	5220355	2945	2945	2945	2945	0
675	20241217	100600	5220355	2945	2945	2945	2945	0
676	20241217	100500	5220355	2945	2945	2945	2945	0
677	20241217	100400	5220355	2945	2945	2945	2945	0
678	20241217	100300	5220355	2945	2945	2945	2945	0
679	20241217	100200	5220355	2945	2945	2945	2945	0
680	20241217	100100	5220355	2945	2945	2945	2945	0
681	20241217	100000	5220355	2945	2945	2945	2945	0
682	20241217	095900	5220355	2945	2945	2945	2945	0
683	20241217	095800	5220355	2945	2945	2945	2945	10
684	20241217	095700	5190905	2945	2945	2945	2945	0
685	20241217	095600	5190905	2945	2945	2945	2945	0
686	20241217	095500	5190905	2945	2945	2945	2945	0
687	20241217	095400	5190905	2945	2945	2945	2945	0
688	20241217	095300	5190905	2945	2945	2945	2945	0
689	20241217	095200	5190905	2945	2945	2945	2945	0
690	20241217	095100	5190905	2945	2945	2945	2945	0
691	20241217	095000	5190905	2945	2945	2945	2945	0
692	20241217	094900	5190905	2945	2945	2945	2945	0
693	20241217	094800	5190905	2945	2945	2945	2945	0
694	20241217	094700	5190905	2945	2945	2945	2945	0
695	20241217	094600	5190905	2945	2945	2945	2945	0
696	20241217	094500	5190905	2945	2945	2945	2945	1
697	20241217	094400	5187960	2925	2925	2925	2925	0
698	20241217	094300	5187960	2925	2925	2925	2925	0
699	20241217	094200	5187960	2925	2925	2925	2925	0
700	20241217	094100	5187960	2925	2925	2925	2925	0
701	20241217	094000	5187960	2925	2925	2925	2925	0
702	20241217	093900	5187960	2925	2925	2925	2925	0
703	20241217	093800	5187960	2925	2925	2925	2925	0
704	20241217	093700	5187960	2925	2925	2925	2925	100
705	20241217	093600	4895460	2925	2925	2925	2925	0
706	20241217	093500	4895460	2925	2920	2925	2920	83
707	20241217	093400	4653095	2925	2925	2925	2925	0
708	20241217	093300	4653095	2925	2925	2925	2925	2
709	20241217	093200	4647245	2925	2925	2925	2925	0
710	20241217	093100	4647245	2925	2925	2925	2925	1
711	20241217	093000	4644320	2920	2925	2925	2920	2
712	20241217	092900	4638475	2925	2945	2945	2925	415
713	20241217	092800	3424580	2925	2925	2925	2925	0
714	20241217	092700	3424580	2925	2925	2925	2925	200
715	20241217	092600	2839580	2955	2955	2955	2955	0
716	20241217	092500	2839580	2955	2955	2955	2955	0
717	20241217	092400	2839580	2955	2955	2955	2955	0
718	20241217	092300	2839580	2955	2955	2955	2955	0
719	20241217	092200	2839580	2955	2955	2955	2955	0
720	20241217	092100	2839580	2955	2955	2955	2955	0
721	20241217	092000	2839580	2955	2955	2955	2955	1
722	20241217	091900	2836625	2945	2945	2945	2945	853
723	20241217	091800	324540	2965	2965	2965	2965	0
724	20241217	091700	324540	2965	2965	2965	2965	0
725	20241217	091600	324540	2965	2965	2965	2965	0
726	20241217	091500	324540	2965	2965	2965	2965	0
727	20241217	091400	324540	2965	2965	2965	2965	0
728	20241217	091300	324540	2965	2965	2965	2965	0
729	20241217	091200	324540	2965	2965	2965	2965	0
730	20241217	091100	324540	2965	2965	2965	2965	0
731	20241217	091000	324540	2965	2965	2965	2965	0
732	20241217	090900	324540	2965	2960	2965	2960	2
733	20241217	090800	318615	2965	2965	2965	2965	0
734	20241217	090700	318615	2965	2965	2965	2965	1
735	20241217	090600	315650	2945	2945	2945	2945	0
736	20241217	090500	315650	2945	2945	2945	2945	4
737	20241217	090400	303870	2970	2970	2970	2970	1
738	20241217	090300	300900	2950	2950	2950	2950	0
739	20241217	090200	300900	2950	2950	2950	2950	37
740	20241217	090100	191750	2950	2950	2950	2950	0
741	20241217	090000	191750	2950	2950	2950	2950	65