KissMeData/368970/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211800	37746650	2870	2870	2870	2870	322
3	20241212	211700	37746650	2870	2870	2870	2870	0
4	20241212	211600	37746650	2870	2870	2870	2870	0
5	20241212	211500	37746650	2870	2870	2870	2870	0
6	20241212	211400	37746650	2870	2870	2870	2870	0
7	20241212	211300	37746650	2870	2870	2870	2870	0
8	20241212	211200	37746650	2870	2870	2870	2870	0
9	20241212	211100	37746650	2870	2870	2870	2870	0
10	20241212	211000	37746650	2870	2870	2870	2870	0
11	20241212	210900	37746650	2870	2870	2870	2870	0
12	20241212	210800	37746650	2870	2870	2870	2870	0
13	20241212	210700	37746650	2870	2870	2870	2870	0
14	20241212	210600	37746650	2870	2870	2870	2870	0
15	20241212	210500	37746650	2870	2870	2870	2870	0
16	20241212	210400	37746650	2870	2870	2870	2870	0
17	20241212	210300	37746650	2870	2870	2870	2870	0
18	20241212	210200	37746650	2870	2870	2870	2870	0
19	20241212	210100	37746650	2870	2870	2870	2870	0
20	20241212	210000	37746650	2870	2870	2870	2870	0
21	20241212	205900	37746650	2870	2870	2870	2870	0
22	20241212	205800	37746650	2870	2870	2870	2870	0
23	20241212	205700	37746650	2870	2870	2870	2870	0
24	20241212	205600	37746650	2870	2870	2870	2870	0
25	20241212	205500	37746650	2870	2870	2870	2870	0
26	20241212	205400	37746650	2870	2870	2870	2870	0
27	20241212	205300	37746650	2870	2870	2870	2870	0
28	20241212	205200	37746650	2870	2870	2870	2870	0
29	20241212	205100	37746650	2870	2870	2870	2870	0
30	20241212	205000	37746650	2870	2870	2870	2870	0
31	20241212	204900	37746650	2870	2870	2870	2870	0
32	20241212	204800	37746650	2870	2870	2870	2870	322
33	20241212	204700	37746650	2870	2870	2870	2870	0
34	20241212	204600	37746650	2870	2870	2870	2870	0
35	20241212	204500	37746650	2870	2870	2870	2870	0
36	20241212	204400	37746650	2870	2870	2870	2870	0
37	20241212	204300	37746650	2870	2870	2870	2870	0
38	20241212	204200	37746650	2870	2870	2870	2870	0
39	20241212	204100	37746650	2870	2870	2870	2870	0
40	20241212	204000	37746650	2870	2870	2870	2870	0
41	20241212	203900	37746650	2870	2870	2870	2870	0
42	20241212	203800	37746650	2870	2870	2870	2870	0
43	20241212	203700	37746650	2870	2870	2870	2870	0
44	20241212	203600	37746650	2870	2870	2870	2870	0
45	20241212	203500	37746650	2870	2870	2870	2870	0
46	20241212	203400	37746650	2870	2870	2870	2870	0
47	20241212	203300	37746650	2870	2870	2870	2870	0
48	20241212	203200	37746650	2870	2870	2870	2870	0
49	20241212	203100	37746650	2870	2870	2870	2870	0
50	20241212	203000	37746650	2870	2870	2870	2870	0
51	20241212	202900	37746650	2870	2870	2870	2870	0
52	20241212	202800	37746650	2870	2870	2870	2870	0
53	20241212	202700	37746650	2870	2870	2870	2870	0
54	20241212	202600	37746650	2870	2870	2870	2870	0
55	20241212	202500	37746650	2870	2870	2870	2870	0
56	20241212	202400	37746650	2870	2870	2870	2870	0
57	20241212	202300	37746650	2870	2870	2870	2870	0
58	20241212	202200	37746650	2870	2870	2870	2870	0
59	20241212	202100	37746650	2870	2870	2870	2870	0
60	20241212	202000	37746650	2870	2870	2870	2870	0
61	20241212	201900	37746650	2870	2870	2870	2870	0
62	20241212	201800	37746650	2870	2870	2870	2870	322
63	20241212	201700	37746650	2870	2870	2870	2870	0
64	20241212	201600	37746650	2870	2870	2870	2870	0
65	20241212	201500	37746650	2870	2870	2870	2870	0
66	20241212	201400	37746650	2870	2870	2870	2870	0
67	20241212	201300	37746650	2870	2870	2870	2870	0
68	20241212	201200	37746650	2870	2870	2870	2870	0
69	20241212	201100	37746650	2870	2870	2870	2870	0
70	20241212	201000	37746650	2870	2870	2870	2870	0
71	20241212	200900	37746650	2870	2870	2870	2870	0
72	20241212	200800	37746650	2870	2870	2870	2870	0
73	20241212	200700	37746650	2870	2870	2870	2870	0
74	20241212	200600	37746650	2870	2870	2870	2870	0
75	20241212	200500	37746650	2870	2870	2870	2870	0
76	20241212	200400	37746650	2870	2870	2870	2870	0
77	20241212	200300	37746650	2870	2870	2870	2870	0
78	20241212	200200	37746650	2870	2870	2870	2870	0
79	20241212	200100	37746650	2870	2870	2870	2870	0
80	20241212	200000	37746650	2870	2870	2870	2870	0
81	20241212	195900	37746650	2870	2870	2870	2870	0
82	20241212	195800	37746650	2870	2870	2870	2870	0
83	20241212	195700	37746650	2870	2870	2870	2870	0
84	20241212	195600	37746650	2870	2870	2870	2870	0
85	20241212	195500	37746650	2870	2870	2870	2870	0
86	20241212	195400	37746650	2870	2870	2870	2870	0
87	20241212	195300	37746650	2870	2870	2870	2870	0
88	20241212	195200	37746650	2870	2870	2870	2870	0
89	20241212	195100	37746650	2870	2870	2870	2870	0
90	20241212	195000	37746650	2870	2870	2870	2870	0
91	20241212	194900	37746650	2870	2870	2870	2870	0
92	20241212	194800	37746650	2870	2870	2870	2870	322
93	20241212	194700	37746650	2870	2870	2870	2870	0
94	20241212	194600	37746650	2870	2870	2870	2870	0
95	20241212	194500	37746650	2870	2870	2870	2870	0
96	20241212	194400	37746650	2870	2870	2870	2870	0
97	20241212	194300	37746650	2870	2870	2870	2870	0
98	20241212	194200	37746650	2870	2870	2870	2870	0
99	20241212	194100	37746650	2870	2870	2870	2870	0
100	20241212	194000	37746650	2870	2870	2870	2870	0
101	20241212	193900	37746650	2870	2870	2870	2870	0
102	20241212	193800	37746650	2870	2870	2870	2870	0
103	20241212	193700	37746650	2870	2870	2870	2870	0
104	20241212	193600	37746650	2870	2870	2870	2870	0
105	20241212	193500	37746650	2870	2870	2870	2870	0
106	20241212	193400	37746650	2870	2870	2870	2870	0
107	20241212	193300	37746650	2870	2870	2870	2870	0
108	20241212	193200	37746650	2870	2870	2870	2870	0
109	20241212	193100	37746650	2870	2870	2870	2870	0
110	20241212	193000	37746650	2870	2870	2870	2870	0
111	20241212	192900	37746650	2870	2870	2870	2870	0
112	20241212	192800	37746650	2870	2870	2870	2870	0
113	20241212	192700	37746650	2870	2870	2870	2870	0
114	20241212	192600	37746650	2870	2870	2870	2870	0
115	20241212	192500	37746650	2870	2870	2870	2870	0
116	20241212	192400	37746650	2870	2870	2870	2870	0
117	20241212	192300	37746650	2870	2870	2870	2870	0
118	20241212	192200	37746650	2870	2870	2870	2870	0
119	20241212	192100	37746650	2870	2870	2870	2870	0
120	20241212	192000	37746650	2870	2870	2870	2870	0
121	20241212	191900	37746650	2870	2870	2870	2870	0
122	20241212	191800	37746650	2870	2870	2870	2870	322
123	20241212	191700	37746650	2870	2870	2870	2870	0
124	20241212	191600	37746650	2870	2870	2870	2870	0
125	20241212	191500	37746650	2870	2870	2870	2870	0
126	20241212	191400	37746650	2870	2870	2870	2870	0
127	20241212	191300	37746650	2870	2870	2870	2870	0
128	20241212	191200	37746650	2870	2870	2870	2870	0
129	20241212	191100	37746650	2870	2870	2870	2870	0
130	20241212	191000	37746650	2870	2870	2870	2870	0
131	20241212	190900	37746650	2870	2870	2870	2870	0
132	20241212	190800	37746650	2870	2870	2870	2870	0
133	20241212	190700	37746650	2870	2870	2870	2870	0
134	20241212	190600	37746650	2870	2870	2870	2870	0
135	20241212	190500	37746650	2870	2870	2870	2870	0
136	20241212	190400	37746650	2870	2870	2870	2870	0
137	20241212	190300	37746650	2870	2870	2870	2870	0
138	20241212	190200	37746650	2870	2870	2870	2870	0
139	20241212	190100	37746650	2870	2870	2870	2870	0
140	20241212	190000	37746650	2870	2870	2870	2870	0
141	20241212	185900	37746650	2870	2870	2870	2870	0
142	20241212	185800	37746650	2870	2870	2870	2870	0
143	20241212	185700	37746650	2870	2870	2870	2870	0
144	20241212	185600	37746650	2870	2870	2870	2870	0
145	20241212	185500	37746650	2870	2870	2870	2870	0
146	20241212	185400	37746650	2870	2870	2870	2870	0
147	20241212	185300	37746650	2870	2870	2870	2870	0
148	20241212	185200	37746650	2870	2870	2870	2870	0
149	20241212	185100	37746650	2870	2870	2870	2870	0
150	20241212	185000	37746650	2870	2870	2870	2870	0
151	20241212	184900	37746650	2870	2870	2870	2870	0
152	20241212	184800	37746650	2870	2870	2870	2870	322
153	20241212	184700	37746650	2870	2870	2870	2870	0
154	20241212	184600	37746650	2870	2870	2870	2870	0
155	20241212	184500	37746650	2870	2870	2870	2870	0
156	20241212	184400	37746650	2870	2870	2870	2870	0
157	20241212	184300	37746650	2870	2870	2870	2870	0
158	20241212	184200	37746650	2870	2870	2870	2870	0
159	20241212	184100	37746650	2870	2870	2870	2870	0
160	20241212	184000	37746650	2870	2870	2870	2870	0
161	20241212	183900	37746650	2870	2870	2870	2870	0
162	20241212	183800	37746650	2870	2870	2870	2870	0
163	20241212	183700	37746650	2870	2870	2870	2870	0
164	20241212	183600	37746650	2870	2870	2870	2870	0
165	20241212	183500	37746650	2870	2870	2870	2870	0
166	20241212	183400	37746650	2870	2870	2870	2870	0
167	20241212	183300	37746650	2870	2870	2870	2870	0
168	20241212	183200	37746650	2870	2870	2870	2870	0
169	20241212	183100	37746650	2870	2870	2870	2870	0
170	20241212	183000	37746650	2870	2870	2870	2870	0
171	20241212	182900	37746650	2870	2870	2870	2870	0
172	20241212	182800	37746650	2870	2870	2870	2870	0
173	20241212	182700	37746650	2870	2870	2870	2870	0
174	20241212	182600	37746650	2870	2870	2870	2870	0
175	20241212	182500	37746650	2870	2870	2870	2870	0
176	20241212	182400	37746650	2870	2870	2870	2870	0
177	20241212	182300	37746650	2870	2870	2870	2870	0
178	20241212	182200	37746650	2870	2870	2870	2870	0
179	20241212	182100	37746650	2870	2870	2870	2870	0
180	20241212	182000	37746650	2870	2870	2870	2870	0
181	20241212	181900	37746650	2870	2870	2870	2870	0
182	20241212	181800	37746650	2870	2870	2870	2870	322
183	20241212	181700	37746650	2870	2870	2870	2870	0
184	20241212	181600	37746650	2870	2870	2870	2870	0
185	20241212	181500	37746650	2870	2870	2870	2870	0
186	20241212	181400	37746650	2870	2870	2870	2870	0
187	20241212	181300	37746650	2870	2870	2870	2870	0
188	20241212	181200	37746650	2870	2870	2870	2870	0
189	20241212	181100	37746650	2870	2870	2870	2870	0
190	20241212	181000	37746650	2870	2870	2870	2870	0
191	20241212	180900	37746650	2870	2870	2870	2870	0
192	20241212	180800	37746650	2870	2870	2870	2870	0
193	20241212	180700	37746650	2870	2870	2870	2870	0
194	20241212	180600	37746650	2870	2870	2870	2870	0
195	20241212	180500	37746650	2870	2870	2870	2870	0
196	20241212	180400	37746650	2870	2870	2870	2870	0
197	20241212	180300	37746650	2870	2870	2870	2870	0
198	20241212	180200	37746650	2870	2870	2870	2870	0
199	20241212	180100	37746650	2870	2870	2870	2870	0
200	20241212	180000	37746650	2870	2870	2870	2870	0
201	20241212	175900	37746650	2870	2870	2870	2870	0
202	20241212	175800	37746650	2870	2870	2870	2870	0
203	20241212	175700	37746650	2870	2870	2870	2870	0
204	20241212	175600	37746650	2870	2870	2870	2870	0
205	20241212	175500	37746650	2870	2870	2870	2870	0
206	20241212	175400	37746650	2870	2870	2870	2870	0
207	20241212	175300	37746650	2870	2870	2870	2870	0
208	20241212	175200	37746650	2870	2870	2870	2870	0
209	20241212	175100	37746650	2870	2870	2870	2870	0
210	20241212	175000	37746650	2870	2870	2870	2870	0
211	20241212	174900	37746650	2870	2870	2870	2870	0
212	20241212	174800	37746650	2870	2870	2870	2870	322
213	20241212	174700	37746650	2870	2870	2870	2870	0
214	20241212	174600	37746650	2870	2870	2870	2870	0
215	20241212	174500	37746650	2870	2870	2870	2870	0
216	20241212	174400	37746650	2870	2870	2870	2870	0
217	20241212	174300	37746650	2870	2870	2870	2870	0
218	20241212	174200	37746650	2870	2870	2870	2870	0
219	20241212	174100	37746650	2870	2870	2870	2870	0
220	20241212	174000	37746650	2870	2870	2870	2870	0
221	20241212	173900	37746650	2870	2870	2870	2870	0
222	20241212	173800	37746650	2870	2870	2870	2870	0
223	20241212	173700	37746650	2870	2870	2870	2870	0
224	20241212	173600	37746650	2870	2870	2870	2870	0
225	20241212	173500	37746650	2870	2870	2870	2870	0
226	20241212	173400	37746650	2870	2870	2870	2870	0
227	20241212	173300	37746650	2870	2870	2870	2870	0
228	20241212	173200	37746650	2870	2870	2870	2870	0
229	20241212	173100	37746650	2870	2870	2870	2870	0
230	20241212	173000	37746650	2870	2870	2870	2870	0
231	20241212	172900	37746650	2870	2870	2870	2870	0
232	20241212	172800	37746650	2870	2870	2870	2870	0
233	20241212	172700	37746650	2870	2870	2870	2870	0
234	20241212	172600	37746650	2870	2870	2870	2870	0
235	20241212	172500	37746650	2870	2870	2870	2870	0
236	20241212	172400	37746650	2870	2870	2870	2870	0
237	20241212	172300	37746650	2870	2870	2870	2870	0
238	20241212	172200	37746650	2870	2870	2870	2870	0
239	20241212	172100	37746650	2870	2870	2870	2870	0
240	20241212	172000	37746650	2870	2870	2870	2870	0
241	20241212	171900	37746650	2870	2870	2870	2870	0
242	20241212	171800	37746650	2870	2870	2870	2870	322
243	20241212	171700	37746650	2870	2870	2870	2870	0
244	20241212	171600	37746650	2870	2870	2870	2870	0
245	20241212	171500	37746650	2870	2870	2870	2870	0
246	20241212	171400	37746650	2870	2870	2870	2870	0
247	20241212	171300	37746650	2870	2870	2870	2870	0
248	20241212	171200	37746650	2870	2870	2870	2870	0
249	20241212	171100	37746650	2870	2870	2870	2870	0
250	20241212	171000	37746650	2870	2870	2870	2870	0
251	20241212	170900	37746650	2870	2870	2870	2870	0
252	20241212	170800	37746650	2870	2870	2870	2870	0
253	20241212	170700	37746650	2870	2870	2870	2870	0
254	20241212	170600	37746650	2870	2870	2870	2870	0
255	20241212	170500	37746650	2870	2870	2870	2870	0
256	20241212	170400	37746650	2870	2870	2870	2870	0
257	20241212	170300	37746650	2870	2870	2870	2870	0
258	20241212	170200	37746650	2870	2870	2870	2870	0
259	20241212	170100	37746650	2870	2870	2870	2870	0
260	20241212	170000	37746650	2870	2870	2870	2870	0
261	20241212	165900	37746650	2870	2870	2870	2870	0
262	20241212	165800	37746650	2870	2870	2870	2870	0
263	20241212	165700	37746650	2870	2870	2870	2870	0
264	20241212	165600	37746650	2870	2870	2870	2870	0
265	20241212	165500	37746650	2870	2870	2870	2870	0
266	20241212	165400	37746650	2870	2870	2870	2870	0
267	20241212	165300	37746650	2870	2870	2870	2870	0
268	20241212	165200	37746650	2870	2870	2870	2870	0
269	20241212	165100	37746650	2870	2870	2870	2870	0
270	20241212	165000	37746650	2870	2870	2870	2870	0
271	20241212	164900	37746650	2870	2870	2870	2870	0
272	20241212	164800	37746650	2870	2870	2870	2870	322
273	20241212	164700	37746650	2870	2870	2870	2870	0
274	20241212	164600	37746650	2870	2870	2870	2870	0
275	20241212	164500	37746650	2870	2870	2870	2870	0
276	20241212	164400	37746650	2870	2870	2870	2870	0
277	20241212	164300	37746650	2870	2870	2870	2870	0
278	20241212	164200	37746650	2870	2870	2870	2870	0
279	20241212	164100	37746650	2870	2870	2870	2870	0
280	20241212	164000	37746650	2870	2870	2870	2870	0
281	20241212	163900	37746650	2870	2870	2870	2870	0
282	20241212	163800	37746650	2870	2870	2870	2870	0
283	20241212	163700	37746650	2870	2870	2870	2870	0
284	20241212	163600	37746650	2870	2870	2870	2870	0
285	20241212	163500	37746650	2870	2870	2870	2870	0
286	20241212	163400	37746650	2870	2870	2870	2870	0
287	20241212	163300	37746650	2870	2870	2870	2870	0
288	20241212	163200	37746650	2870	2870	2870	2870	0
289	20241212	163100	37746650	2870	2870	2870	2870	0
290	20241212	163000	37746650	2870	2870	2870	2870	0
291	20241212	162900	37746650	2870	2870	2870	2870	0
292	20241212	162800	37746650	2870	2870	2870	2870	0
293	20241212	162700	37746650	2870	2870	2870	2870	0
294	20241212	162600	37746650	2870	2870	2870	2870	0
295	20241212	162500	37746650	2870	2870	2870	2870	0
296	20241212	162400	37746650	2870	2870	2870	2870	0
297	20241212	162300	37746650	2870	2870	2870	2870	0
298	20241212	162200	37746650	2870	2870	2870	2870	0
299	20241212	162100	37746650	2870	2870	2870	2870	0
300	20241212	162000	37746650	2870	2870	2870	2870	0
301	20241212	161900	37746650	2870	2870	2870	2870	0
302	20241212	161800	37746650	2870	2870	2870	2870	322
303	20241212	161700	37746650	2870	2870	2870	2870	0
304	20241212	161600	37746650	2870	2870	2870	2870	0
305	20241212	161500	37746650	2870	2870	2870	2870	0
306	20241212	161400	37746650	2870	2870	2870	2870	0
307	20241212	161300	37746650	2870	2870	2870	2870	0
308	20241212	161200	37746650	2870	2870	2870	2870	0
309	20241212	161100	37746650	2870	2870	2870	2870	0
310	20241212	161000	37746650	2870	2870	2870	2870	0
311	20241212	160900	37746650	2870	2870	2870	2870	0
312	20241212	160800	37746650	2870	2870	2870	2870	0
313	20241212	160700	37746650	2870	2870	2870	2870	0
314	20241212	160600	37746650	2870	2870	2870	2870	0
315	20241212	160500	37746650	2870	2870	2870	2870	0
316	20241212	160400	37746650	2870	2870	2870	2870	0
317	20241212	160300	37746650	2870	2870	2870	2870	0
318	20241212	160200	37746650	2870	2870	2870	2870	0
319	20241212	160100	37746650	2870	2870	2870	2870	0
320	20241212	160000	37746650	2870	2870	2870	2870	0
321	20241212	155900	37746650	2870	2870	2870	2870	0
322	20241212	155800	37746650	2870	2870	2870	2870	0
323	20241212	155700	37746650	2870	2870	2870	2870	0
324	20241212	155600	37746650	2870	2870	2870	2870	0
325	20241212	155500	37746650	2870	2870	2870	2870	0
326	20241212	155400	37746650	2870	2870	2870	2870	0
327	20241212	155300	37746650	2870	2870	2870	2870	0
328	20241212	155200	37746650	2870	2870	2870	2870	0
329	20241212	155100	37746650	2870	2870	2870	2870	0
330	20241212	155000	37746650	2870	2870	2870	2870	0
331	20241212	154900	37746650	2870	2870	2870	2870	0
332	20241212	154800	37746650	2870	2870	2870	2870	322
333	20241212	154700	37746650	2870	2870	2870	2870	0
334	20241212	154600	37746650	2870	2870	2870	2870	0
335	20241212	154500	37746650	2870	2870	2870	2870	0
336	20241212	154400	37746650	2870	2870	2870	2870	0
337	20241212	154300	37746650	2870	2870	2870	2870	0
338	20241212	154200	37746650	2870	2870	2870	2870	0
339	20241212	154100	37746650	2870	2870	2870	2870	0
340	20241212	154000	37746650	2870	2870	2870	2870	0
341	20241212	153900	37746650	2870	2870	2870	2870	0
342	20241212	153800	37746650	2870	2870	2870	2870	0
343	20241212	153700	37746650	2870	2870	2870	2870	0
344	20241212	153600	37746650	2870	2870	2870	2870	0
345	20241212	153500	37746650	2870	2870	2870	2870	0
346	20241212	153400	37746650	2870	2870	2870	2870	0
347	20241212	153300	37746650	2870	2870	2870	2870	0
348	20241212	153200	37746650	2870	2870	2870	2870	0
349	20241212	153100	37746650	2870	2870	2870	2870	0
350	20241212	153000	37746650	2870	2870	2870	2870	322
351	20241212	152900	36822510	2870	2870	2870	2870	0
352	20241212	152800	36822510	2870	2870	2870	2870	0
353	20241212	152700	36822510	2870	2870	2870	2870	0
354	20241212	152600	36822510	2870	2870	2870	2870	0
355	20241212	152500	36822510	2870	2870	2870	2870	0
356	20241212	152400	36822510	2870	2870	2870	2870	0
357	20241212	152300	36822510	2870	2870	2870	2870	0
358	20241212	152200	36822510	2870	2870	2870	2870	0
359	20241212	152100	36822510	2870	2870	2870	2870	0
360	20241212	152000	36822510	2870	2870	2870	2870	0
361	20241212	151900	36822510	2870	2870	2870	2870	0
362	20241212	151800	36822510	2870	2870	2870	2870	0
363	20241212	151700	36822510	2870	2870	2870	2870	0
364	20241212	151600	36822510	2870	2870	2870	2870	0
365	20241212	151500	36822510	2870	2870	2870	2870	0
366	20241212	151400	36822510	2870	2860	2870	2860	7
367	20241212	151300	36802480	2860	2860	2860	2860	125
368	20241212	151200	36444980	2860	2860	2860	2860	234
369	20241212	151100	35775740	2860	2860	2860	2860	0
370	20241212	151000	35775740	2860	2860	2860	2860	0
371	20241212	150900	35775740	2860	2860	2860	2860	1
372	20241212	150800	35772880	2840	2840	2840	2840	38
373	20241212	150700	35664960	2840	2840	2840	2840	0
374	20241212	150600	35664960	2840	2840	2840	2840	0
375	20241212	150500	35664960	2840	2840	2840	2840	462
376	20241212	150400	34352880	2840	2840	2840	2840	37
377	20241212	150300	34247800	2840	2840	2840	2840	0
378	20241212	150200	34247800	2840	2840	2840	2840	0
379	20241212	150100	34247800	2840	2825	2840	2825	2
380	20241212	150000	34242135	2825	2825	2825	2825	0
381	20241212	145900	34242135	2825	2825	2825	2825	20
382	20241212	145800	34185635	2840	2840	2840	2840	0
383	20241212	145700	34185635	2840	2840	2840	2840	0
384	20241212	145600	34185635	2840	2840	2840	2840	0
385	20241212	145500	34185635	2840	2840	2840	2840	0
386	20241212	145400	34185635	2840	2840	2840	2840	1
387	20241212	145300	34182795	2825	2825	2825	2825	0
388	20241212	145200	34182795	2825	2835	2835	2825	210
389	20241212	145100	33588950	2840	2840	2840	2840	0
390	20241212	145000	33588950	2840	2840	2840	2840	0
391	20241212	144900	33588950	2840	2840	2840	2840	0
392	20241212	144800	33588950	2840	2840	2840	2840	0
393	20241212	144700	33588950	2840	2840	2840	2840	0
394	20241212	144600	33588950	2840	2840	2840	2840	0
395	20241212	144500	33588950	2840	2840	2840	2840	0
396	20241212	144400	33588950	2840	2840	2840	2840	0
397	20241212	144300	33588950	2840	2840	2840	2840	0
398	20241212	144200	33588950	2840	2840	2840	2840	1
399	20241212	144100	33586110	2850	2850	2850	2850	0
400	20241212	144000	33586110	2850	2850	2850	2850	0
401	20241212	143900	33586110	2850	2850	2850	2850	0
402	20241212	143800	33586110	2850	2850	2850	2850	0
403	20241212	143700	33586110	2850	2850	2850	2850	0
404	20241212	143600	33586110	2850	2850	2850	2850	0
405	20241212	143500	33586110	2850	2850	2850	2850	0
406	20241212	143400	33586110	2850	2850	2850	2850	0
407	20241212	143300	33586110	2850	2850	2850	2850	0
408	20241212	143200	33586110	2850	2850	2850	2850	0
409	20241212	143100	33586110	2850	2850	2850	2850	0
410	20241212	143000	33586110	2850	2850	2850	2850	0
411	20241212	142900	33586110	2850	2850	2850	2850	0
412	20241212	142800	33586110	2850	2850	2850	2850	0
413	20241212	142700	33586110	2850	2850	2850	2850	0
414	20241212	142600	33586110	2850	2850	2850	2850	0
415	20241212	142500	33586110	2850	2850	2850	2850	0
416	20241212	142400	33586110	2850	2850	2850	2850	0
417	20241212	142300	33586110	2850	2850	2850	2850	0
418	20241212	142200	33586110	2850	2850	2850	2850	0
419	20241212	142100	33586110	2850	2850	2850	2850	1
420	20241212	142000	33583260	2820	2820	2820	2820	0
421	20241212	141900	33583260	2820	2820	2820	2820	284
422	20241212	141800	32782380	2840	2840	2840	2840	0
423	20241212	141700	32782380	2840	2840	2840	2840	130
424	20241212	141600	32413180	2850	2850	2850	2850	1
425	20241212	141500	32410330	2835	2840	2840	2835	286
426	20241212	141400	31598340	2855	2855	2855	2855	0
427	20241212	141300	31598340	2855	2855	2855	2855	0
428	20241212	141200	31598340	2855	2855	2855	2855	0
429	20241212	141100	31598340	2855	2855	2855	2845	423
430	20241212	141000	30390745	2855	2855	2855	2855	0
431	20241212	140900	30390745	2855	2855	2855	2855	0
432	20241212	140800	30390745	2855	2855	2855	2855	0
433	20241212	140700	30390745	2855	2855	2855	2855	0
434	20241212	140600	30390745	2855	2855	2855	2855	0
435	20241212	140500	30390745	2855	2855	2855	2855	0
436	20241212	140400	30390745	2855	2855	2855	2855	0
437	20241212	140300	30390745	2855	2855	2855	2855	0
438	20241212	140200	30390745	2855	2855	2855	2855	0
439	20241212	140100	30390745	2855	2855	2855	2855	0
440	20241212	140000	30390745	2855	2855	2855	2855	0
441	20241212	135900	30390745	2855	2855	2855	2855	0
442	20241212	135800	30390745	2855	2855	2855	2855	0
443	20241212	135700	30390745	2855	2855	2855	2855	0
444	20241212	135600	30390745	2855	2855	2855	2855	0
445	20241212	135500	30390745	2855	2855	2855	2855	0
446	20241212	135400	30390745	2855	2855	2855	2855	0
447	20241212	135300	30390745	2855	2855	2855	2855	0
448	20241212	135200	30390745	2855	2855	2855	2855	0
449	20241212	135100	30390745	2855	2855	2855	2855	0
450	20241212	135000	30390745	2855	2855	2855	2855	0
451	20241212	134900	30390745	2855	2855	2855	2855	0
452	20241212	134800	30390745	2855	2855	2855	2855	1
453	20241212	134700	30387890	2850	2850	2850	2850	1
454	20241212	134600	30385040	2870	2870	2870	2870	0
455	20241212	134500	30385040	2870	2870	2870	2870	0
456	20241212	134400	30385040	2870	2870	2870	2870	0
457	20241212	134300	30385040	2870	2870	2870	2870	0
458	20241212	134200	30385040	2870	2870	2870	2870	0
459	20241212	134100	30385040	2870	2870	2870	2870	0
460	20241212	134000	30385040	2870	2870	2870	2870	0
461	20241212	133900	30385040	2870	2870	2870	2870	0
462	20241212	133800	30385040	2870	2870	2870	2870	0
463	20241212	133700	30385040	2870	2870	2870	2870	0
464	20241212	133600	30385040	2870	2870	2870	2870	0
465	20241212	133500	30385040	2870	2870	2870	2870	0
466	20241212	133400	30385040	2870	2870	2870	2870	0
467	20241212	133300	30385040	2870	2870	2870	2870	0
468	20241212	133200	30385040	2870	2870	2870	2870	0
469	20241212	133100	30385040	2870	2870	2870	2870	0
470	20241212	133000	30385040	2870	2870	2870	2870	0
471	20241212	132900	30385040	2870	2870	2870	2870	0
472	20241212	132800	30385040	2870	2870	2870	2870	0
473	20241212	132700	30385040	2870	2870	2870	2870	0
474	20241212	132600	30385040	2870	2870	2870	2870	0
475	20241212	132500	30385040	2870	2870	2870	2870	0
476	20241212	132400	30385040	2870	2870	2870	2870	0
477	20241212	132300	30385040	2870	2870	2870	2870	0
478	20241212	132200	30385040	2870	2870	2870	2870	0
479	20241212	132100	30385040	2870	2870	2870	2870	0
480	20241212	132000	30385040	2870	2870	2870	2870	0
481	20241212	131900	30385040	2870	2870	2870	2870	0
482	20241212	131800	30385040	2870	2870	2870	2870	0
483	20241212	131700	30385040	2870	2870	2870	2870	0
484	20241212	131600	30385040	2870	2870	2870	2870	0
485	20241212	131500	30385040	2870	2870	2870	2870	0
486	20241212	131400	30385040	2870	2870	2870	2870	0
487	20241212	131300	30385040	2870	2870	2870	2870	0
488	20241212	131200	30385040	2870	2870	2870	2870	0
489	20241212	131100	30385040	2870	2870	2870	2870	0
490	20241212	131000	30385040	2870	2870	2870	2870	0
491	20241212	130900	30385040	2870	2870	2870	2870	0
492	20241212	130800	30385040	2870	2870	2870	2870	0
493	20241212	130700	30385040	2870	2870	2870	2870	0
494	20241212	130600	30385040	2870	2870	2870	2870	0
495	20241212	130500	30385040	2870	2870	2870	2870	0
496	20241212	130400	30385040	2870	2870	2870	2870	0
497	20241212	130300	30385040	2870	2855	2870	2855	3
498	20241212	130200	30376460	2850	2850	2850	2850	0
499	20241212	130100	30376460	2850	2850	2850	2850	0
500	20241212	130000	30376460	2850	2855	2855	2850	134
501	20241212	125900	29993950	2875	2875	2875	2875	0
502	20241212	125800	29993950	2875	2875	2875	2875	0
503	20241212	125700	29993950	2875	2875	2875	2875	0
504	20241212	125600	29993950	2875	2875	2875	2875	0
505	20241212	125500	29993950	2875	2875	2875	2875	0
506	20241212	125400	29993950	2875	2875	2875	2875	0
507	20241212	125300	29993950	2875	2875	2875	2875	0
508	20241212	125200	29993950	2875	2875	2875	2875	0
509	20241212	125100	29993950	2875	2875	2875	2875	0
510	20241212	125000	29993950	2875	2875	2875	2875	0
511	20241212	124900	29993950	2875	2875	2875	2875	0
512	20241212	124800	29993950	2875	2875	2875	2875	0
513	20241212	124700	29993950	2875	2875	2875	2875	0
514	20241212	124600	29993950	2875	2875	2875	2875	0
515	20241212	124500	29993950	2875	2875	2875	2875	0
516	20241212	124400	29993950	2875	2875	2875	2875	0
517	20241212	124300	29993950	2875	2875	2875	2875	0
518	20241212	124200	29993950	2875	2875	2875	2875	0
519	20241212	124100	29993950	2875	2875	2875	2875	0
520	20241212	124000	29993950	2875	2875	2875	2875	0
521	20241212	123900	29993950	2875	2875	2875	2875	0
522	20241212	123800	29993950	2875	2875	2875	2875	0
523	20241212	123700	29993950	2875	2875	2875	2875	0
524	20241212	123600	29993950	2875	2875	2875	2875	0
525	20241212	123500	29993950	2875	2870	2875	2870	6
526	20241212	123400	29976705	2870	2870	2870	2870	1
527	20241212	123300	29973835	2855	2855	2855	2855	12
528	20241212	123200	29939575	2875	2875	2875	2875	0
529	20241212	123100	29939575	2875	2875	2875	2875	0
530	20241212	123000	29939575	2875	2875	2875	2875	0
531	20241212	122900	29939575	2875	2875	2875	2875	0
532	20241212	122800	29939575	2875	2875	2875	2875	0
533	20241212	122700	29939575	2875	2875	2875	2875	0
534	20241212	122600	29939575	2875	2875	2875	2875	0
535	20241212	122500	29939575	2875	2875	2875	2875	0
536	20241212	122400	29939575	2875	2875	2875	2875	1
537	20241212	122300	29936700	2855	2855	2855	2855	0
538	20241212	122200	29936700	2855	2855	2855	2855	10
539	20241212	122100	29908150	2855	2855	2855	2855	1
540	20241212	122000	29905295	2900	2900	2900	2900	0
541	20241212	121900	29905295	2900	2900	2900	2900	0
542	20241212	121800	29905295	2900	2900	2900	2900	0
543	20241212	121700	29905295	2900	2900	2900	2900	0
544	20241212	121600	29905295	2900	2900	2900	2900	0
545	20241212	121500	29905295	2900	2900	2900	2900	0
546	20241212	121400	29905295	2900	2900	2900	2900	0
547	20241212	121300	29905295	2900	2900	2900	2900	0
548	20241212	121200	29905295	2900	2900	2900	2900	0
549	20241212	121100	29905295	2900	2860	2900	2860	2166
550	20241212	121000	23653120	2860	2860	2860	2860	0
551	20241212	120900	23653120	2860	2860	2860	2860	0
552	20241212	120800	23653120	2860	2860	2860	2860	0
553	20241212	120700	23653120	2860	2860	2860	2860	0
554	20241212	120600	23653120	2860	2860	2860	2860	0
555	20241212	120500	23653120	2860	2860	2860	2860	0
556	20241212	120400	23653120	2860	2860	2860	2860	0
557	20241212	120300	23653120	2860	2860	2860	2860	0
558	20241212	120200	23653120	2860	2860	2860	2860	0
559	20241212	120100	23653120	2860	2860	2860	2860	0
560	20241212	120000	23653120	2860	2860	2860	2860	0
561	20241212	115900	23653120	2860	2860	2860	2860	0
562	20241212	115800	23653120	2860	2860	2860	2860	0
563	20241212	115700	23653120	2860	2860	2860	2860	0
564	20241212	115600	23653120	2860	2860	2860	2860	0
565	20241212	115500	23653120	2860	2860	2860	2860	0
566	20241212	115400	23653120	2860	2860	2860	2860	0
567	20241212	115300	23653120	2860	2860	2860	2860	0
568	20241212	115200	23653120	2860	2860	2860	2860	0
569	20241212	115100	23653120	2860	2860	2860	2860	0
570	20241212	115000	23653120	2860	2860	2860	2860	0
571	20241212	114900	23653120	2860	2860	2860	2860	0
572	20241212	114800	23653120	2860	2860	2860	2860	0
573	20241212	114700	23653120	2860	2860	2860	2860	0
574	20241212	114600	23653120	2860	2860	2860	2860	0
575	20241212	114500	23653120	2860	2860	2860	2860	0
576	20241212	114400	23653120	2860	2860	2860	2860	0
577	20241212	114300	23653120	2860	2860	2860	2860	0
578	20241212	114200	23653120	2860	2860	2860	2860	0
579	20241212	114100	23653120	2860	2860	2860	2860	0
580	20241212	114000	23653120	2860	2860	2860	2860	0
581	20241212	113900	23653120	2860	2860	2860	2860	0
582	20241212	113800	23653120	2860	2860	2860	2860	0
583	20241212	113700	23653120	2860	2860	2860	2860	0
584	20241212	113600	23653120	2860	2860	2860	2860	1
585	20241212	113500	23650260	2820	2820	2820	2820	0
586	20241212	113400	23650260	2820	2825	2825	2820	200
587	20241212	113300	23086255	2860	2860	2860	2860	0
588	20241212	113200	23086255	2860	2860	2860	2860	0
589	20241212	113100	23086255	2860	2860	2860	2860	0
590	20241212	113000	23086255	2860	2860	2860	2860	0
591	20241212	112900	23086255	2860	2860	2860	2860	0
592	20241212	112800	23086255	2860	2860	2860	2860	0
593	20241212	112700	23086255	2860	2860	2860	2860	0
594	20241212	112600	23086255	2860	2860	2860	2860	0
595	20241212	112500	23086255	2860	2860	2860	2860	0
596	20241212	112400	23086255	2860	2860	2860	2860	0
597	20241212	112300	23086255	2860	2860	2860	2860	0
598	20241212	112200	23086255	2860	2860	2860	2860	0
599	20241212	112100	23086255	2860	2860	2860	2860	0
600	20241212	112000	23086255	2860	2860	2860	2860	0
601	20241212	111900	23086255	2860	2860	2860	2860	0
602	20241212	111800	23086255	2860	2860	2860	2860	0
603	20241212	111700	23086255	2860	2860	2860	2860	0
604	20241212	111600	23086255	2860	2860	2860	2860	0
605	20241212	111500	23086255	2860	2860	2860	2860	0
606	20241212	111400	23086255	2860	2860	2860	2860	0
607	20241212	111300	23086255	2860	2860	2860	2860	0
608	20241212	111200	23086255	2860	2860	2860	2860	0
609	20241212	111100	23086255	2860	2860	2860	2860	0
610	20241212	111000	23086255	2860	2860	2860	2860	1
611	20241212	110900	23083395	2850	2855	2855	2850	605
612	20241212	110800	21358640	2875	2875	2875	2875	1
613	20241212	110700	21355765	2860	2860	2860	2860	80
614	20241212	110600	21126965	2865	2865	2865	2865	0
615	20241212	110500	21126965	2865	2865	2865	2865	0
616	20241212	110400	21126965	2865	2865	2865	2865	129
617	20241212	110300	20757380	2880	2880	2880	2880	0
618	20241212	110200	20757380	2880	2880	2880	2880	0
619	20241212	110100	20757380	2880	2880	2880	2880	0
620	20241212	110000	20757380	2880	2880	2880	2880	0
621	20241212	105900	20757380	2880	2880	2880	2880	0
622	20241212	105800	20757380	2880	2880	2880	2880	0
623	20241212	105700	20757380	2880	2880	2880	2880	0
624	20241212	105600	20757380	2880	2880	2880	2880	1
625	20241212	105500	20754500	2865	2865	2865	2865	53
626	20241212	105400	20602655	2865	2865	2865	2865	18
627	20241212	105300	20551085	2865	2865	2865	2865	182
628	20241212	105200	20029655	2890	2890	2890	2890	0
629	20241212	105100	20029655	2890	2890	2890	2890	0
630	20241212	105000	20029655	2890	2890	2890	2890	0
631	20241212	104900	20029655	2890	2890	2890	2890	0
632	20241212	104800	20029655	2890	2890	2890	2890	0
633	20241212	104700	20029655	2890	2890	2890	2890	0
634	20241212	104600	20029655	2890	2880	2890	2880	286
635	20241212	104500	19203315	2880	2880	2880	2880	0
636	20241212	104400	19203315	2880	2880	2880	2880	0
637	20241212	104300	19203315	2880	2880	2880	2880	0
638	20241212	104200	19203315	2880	2880	2880	2880	0
639	20241212	104100	19203315	2880	2880	2880	2880	0
640	20241212	104000	19203315	2880	2880	2880	2880	0
641	20241212	103900	19203315	2880	2880	2880	2880	0
642	20241212	103800	19203315	2880	2880	2880	2880	0
643	20241212	103700	19203315	2880	2880	2880	2880	0
644	20241212	103600	19203315	2880	2880	2880	2880	118
645	20241212	103500	18863475	2890	2890	2890	2890	0
646	20241212	103400	18863475	2890	2890	2890	2890	0
647	20241212	103300	18863475	2890	2890	2890	2890	0
648	20241212	103200	18863475	2890	2895	2895	2890	18
649	20241212	103100	18811450	2880	2880	2890	2880	1039
650	20241212	103000	15812070	2880	2880	2880	2880	0
651	20241212	102900	15812070	2880	2880	2880	2880	0
652	20241212	102800	15812070	2880	2880	2880	2880	0
653	20241212	102700	15812070	2880	2880	2880	2880	0
654	20241212	102600	15812070	2880	2880	2880	2880	8
655	20241212	102500	15789030	2880	2880	2880	2880	0
656	20241212	102400	15789030	2880	2880	2880	2880	0
657	20241212	102300	15789030	2880	2870	2880	2870	677
658	20241212	102200	13844100	2870	2860	2870	2860	487
659	20241212	102100	12449850	2850	2840	2850	2840	347
660	20241212	102000	11462170	2840	2840	2840	2840	0
661	20241212	101900	11462170	2840	2840	2840	2840	0
662	20241212	101800	11462170	2840	2840	2840	2840	1
663	20241212	101700	11459330	2820	2820	2820	2820	0
664	20241212	101600	11459330	2820	2820	2820	2820	777
665	20241212	101500	9268190	2820	2820	2820	2820	0
666	20241212	101400	9268190	2820	2820	2820	2820	0
667	20241212	101300	9268190	2820	2820	2820	2820	0
668	20241212	101200	9268190	2820	2820	2820	2820	23
669	20241212	101100	9203330	2820	2820	2820	2820	0
670	20241212	101000	9203330	2820	2820	2820	2820	6
671	20241212	100900	9186410	2845	2845	2845	2845	0
672	20241212	100800	9186410	2845	2845	2845	2845	1
673	20241212	100700	9183565	2835	2835	2835	2835	23
674	20241212	100600	9118360	2835	2835	2835	2835	0
675	20241212	100500	9118360	2835	2835	2835	2835	0
676	20241212	100400	9118360	2835	2835	2835	2835	0
677	20241212	100300	9118360	2835	2835	2835	2835	1
678	20241212	100200	9115525	2815	2815	2815	2815	0
679	20241212	100100	9115525	2815	2815	2815	2815	0
680	20241212	100000	9115525	2815	2815	2815	2815	0
681	20241212	095900	9115525	2815	2815	2815	2815	0
682	20241212	095800	9115525	2815	2815	2815	2815	160
683	20241212	095700	8665125	2815	2815	2815	2815	7
684	20241212	095600	8645420	2835	2835	2835	2835	0
685	20241212	095500	8645420	2835	2835	2835	2835	0
686	20241212	095400	8645420	2835	2835	2835	2835	0
687	20241212	095300	8645420	2835	2835	2835	2835	0
688	20241212	095200	8645420	2835	2835	2835	2835	0
689	20241212	095100	8645420	2835	2835	2835	2835	0
690	20241212	095000	8645420	2835	2835	2835	2835	0
691	20241212	094900	8645420	2835	2835	2835	2835	0
692	20241212	094800	8645420	2835	2835	2835	2835	0
693	20241212	094700	8645420	2835	2835	2835	2835	0
694	20241212	094600	8645420	2835	2835	2835	2835	0
695	20241212	094500	8645420	2835	2835	2835	2835	0
696	20241212	094400	8645420	2835	2835	2835	2835	3
697	20241212	094300	8636915	2835	2835	2835	2835	1
698	20241212	094200	8634080	2835	2835	2835	2835	2
699	20241212	094100	8628410	2835	2835	2835	2835	1
700	20241212	094000	8625575	2835	2835	2835	2835	18
701	20241212	093900	8574545	2830	2830	2830	2830	0
702	20241212	093800	8574545	2830	2830	2830	2830	711
703	20241212	093700	6562415	2830	2830	2830	2830	0
704	20241212	093600	6562415	2830	2830	2830	2830	0
705	20241212	093500	6562415	2830	2830	2830	2830	8
706	20241212	093400	6539775	2795	2795	2795	2795	458
707	20241212	093300	5259665	2800	2805	2805	2800	223
708	20241212	093200	4634290	2810	2810	2810	2810	95
709	20241212	093100	4367340	2820	2820	2820	2820	0
710	20241212	093000	4367340	2820	2820	2820	2820	0
711	20241212	092900	4367340	2820	2820	2820	2820	228
712	20241212	092800	3724380	2850	2850	2850	2850	4
713	20241212	092700	3712980	2860	2860	2860	2860	0
714	20241212	092600	3712980	2860	2860	2860	2860	0
715	20241212	092500	3712980	2860	2860	2860	2860	0
716	20241212	092400	3712980	2860	2860	2860	2860	5
717	20241212	092300	3698680	2860	2860	2860	2860	0
718	20241212	092200	3698680	2860	2860	2860	2860	0
719	20241212	092100	3698680	2860	2860	2860	2860	0
720	20241212	092000	3698680	2860	2860	2860	2860	0
721	20241212	091900	3698680	2860	2860	2860	2860	0
722	20241212	091800	3698680	2860	2860	2860	2860	0
723	20241212	091700	3698680	2860	2860	2860	2860	0
724	20241212	091600	3698680	2860	2860	2860	2860	0
725	20241212	091500	3698680	2860	2860	2860	2860	0
726	20241212	091400	3698680	2860	2860	2860	2860	1
727	20241212	091300	3695820	2855	2855	2855	2855	0
728	20241212	091200	3695820	2855	2860	2870	2855	220
729	20241212	091100	3067585	2875	2860	2875	2860	11
730	20241212	091000	3036080	2860	2840	2860	2840	925
731	20241212	090900	401145	2845	2845	2845	2845	0
732	20241212	090800	401145	2845	2845	2845	2845	0
733	20241212	090700	401145	2845	2845	2845	2845	0
734	20241212	090600	401145	2845	2845	2845	2845	0
735	20241212	090500	401145	2845	2845	2845	2845	0
736	20241212	090400	401145	2845	2845	2845	2845	0
737	20241212	090300	401145	2845	2845	2845	2845	0
738	20241212	090200	401145	2845	2845	2845	2845	0
739	20241212	090100	401145	2845	2845	2845	2845	0
740	20241212	090000	401145	2845	2845	2845	2845	141