KissMeData/335810/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211000	27117040	2850	2850	2850	2850	277
3	20241212	210900	27117040	2850	2850	2850	2850	0
4	20241212	210800	27117040	2850	2850	2850	2850	0
5	20241212	210700	27117040	2850	2850	2850	2850	0
6	20241212	210600	27117040	2850	2850	2850	2850	0
7	20241212	210500	27117040	2850	2850	2850	2850	0
8	20241212	210400	27117040	2850	2850	2850	2850	0
9	20241212	210300	27117040	2850	2850	2850	2850	0
10	20241212	210200	27117040	2850	2850	2850	2850	0
11	20241212	210100	27117040	2850	2850	2850	2850	0
12	20241212	210000	27117040	2850	2850	2850	2850	0
13	20241212	205900	27117040	2850	2850	2850	2850	0
14	20241212	205800	27117040	2850	2850	2850	2850	0
15	20241212	205700	27117040	2850	2850	2850	2850	0
16	20241212	205600	27117040	2850	2850	2850	2850	0
17	20241212	205500	27117040	2850	2850	2850	2850	0
18	20241212	205400	27117040	2850	2850	2850	2850	0
19	20241212	205300	27117040	2850	2850	2850	2850	0
20	20241212	205200	27117040	2850	2850	2850	2850	0
21	20241212	205100	27117040	2850	2850	2850	2850	0
22	20241212	205000	27117040	2850	2850	2850	2850	0
23	20241212	204900	27117040	2850	2850	2850	2850	0
24	20241212	204800	27117040	2850	2850	2850	2850	0
25	20241212	204700	27117040	2850	2850	2850	2850	0
26	20241212	204600	27117040	2850	2850	2850	2850	0
27	20241212	204500	27117040	2850	2850	2850	2850	0
28	20241212	204400	27117040	2850	2850	2850	2850	0
29	20241212	204300	27117040	2850	2850	2850	2850	0
30	20241212	204200	27117040	2850	2850	2850	2850	0
31	20241212	204100	27117040	2850	2850	2850	2850	0
32	20241212	204000	27117040	2850	2850	2850	2850	277
33	20241212	203900	27117040	2850	2850	2850	2850	0
34	20241212	203800	27117040	2850	2850	2850	2850	0
35	20241212	203700	27117040	2850	2850	2850	2850	0
36	20241212	203600	27117040	2850	2850	2850	2850	0
37	20241212	203500	27117040	2850	2850	2850	2850	0
38	20241212	203400	27117040	2850	2850	2850	2850	0
39	20241212	203300	27117040	2850	2850	2850	2850	0
40	20241212	203200	27117040	2850	2850	2850	2850	0
41	20241212	203100	27117040	2850	2850	2850	2850	0
42	20241212	203000	27117040	2850	2850	2850	2850	0
43	20241212	202900	27117040	2850	2850	2850	2850	0
44	20241212	202800	27117040	2850	2850	2850	2850	0
45	20241212	202700	27117040	2850	2850	2850	2850	0
46	20241212	202600	27117040	2850	2850	2850	2850	0
47	20241212	202500	27117040	2850	2850	2850	2850	0
48	20241212	202400	27117040	2850	2850	2850	2850	0
49	20241212	202300	27117040	2850	2850	2850	2850	0
50	20241212	202200	27117040	2850	2850	2850	2850	0
51	20241212	202100	27117040	2850	2850	2850	2850	0
52	20241212	202000	27117040	2850	2850	2850	2850	0
53	20241212	201900	27117040	2850	2850	2850	2850	0
54	20241212	201800	27117040	2850	2850	2850	2850	0
55	20241212	201700	27117040	2850	2850	2850	2850	0
56	20241212	201600	27117040	2850	2850	2850	2850	0
57	20241212	201500	27117040	2850	2850	2850	2850	0
58	20241212	201400	27117040	2850	2850	2850	2850	0
59	20241212	201300	27117040	2850	2850	2850	2850	0
60	20241212	201200	27117040	2850	2850	2850	2850	0
61	20241212	201100	27117040	2850	2850	2850	2850	0
62	20241212	201000	27117040	2850	2850	2850	2850	277
63	20241212	200900	27117040	2850	2850	2850	2850	0
64	20241212	200800	27117040	2850	2850	2850	2850	0
65	20241212	200700	27117040	2850	2850	2850	2850	0
66	20241212	200600	27117040	2850	2850	2850	2850	0
67	20241212	200500	27117040	2850	2850	2850	2850	0
68	20241212	200400	27117040	2850	2850	2850	2850	0
69	20241212	200300	27117040	2850	2850	2850	2850	0
70	20241212	200200	27117040	2850	2850	2850	2850	0
71	20241212	200100	27117040	2850	2850	2850	2850	0
72	20241212	200000	27117040	2850	2850	2850	2850	0
73	20241212	195900	27117040	2850	2850	2850	2850	0
74	20241212	195800	27117040	2850	2850	2850	2850	0
75	20241212	195700	27117040	2850	2850	2850	2850	0
76	20241212	195600	27117040	2850	2850	2850	2850	0
77	20241212	195500	27117040	2850	2850	2850	2850	0
78	20241212	195400	27117040	2850	2850	2850	2850	0
79	20241212	195300	27117040	2850	2850	2850	2850	0
80	20241212	195200	27117040	2850	2850	2850	2850	0
81	20241212	195100	27117040	2850	2850	2850	2850	0
82	20241212	195000	27117040	2850	2850	2850	2850	0
83	20241212	194900	27117040	2850	2850	2850	2850	0
84	20241212	194800	27117040	2850	2850	2850	2850	0
85	20241212	194700	27117040	2850	2850	2850	2850	0
86	20241212	194600	27117040	2850	2850	2850	2850	0
87	20241212	194500	27117040	2850	2850	2850	2850	0
88	20241212	194400	27117040	2850	2850	2850	2850	0
89	20241212	194300	27117040	2850	2850	2850	2850	0
90	20241212	194200	27117040	2850	2850	2850	2850	0
91	20241212	194100	27117040	2850	2850	2850	2850	0
92	20241212	194000	27117040	2850	2850	2850	2850	277
93	20241212	193900	27117040	2850	2850	2850	2850	0
94	20241212	193800	27117040	2850	2850	2850	2850	0
95	20241212	193700	27117040	2850	2850	2850	2850	0
96	20241212	193600	27117040	2850	2850	2850	2850	0
97	20241212	193500	27117040	2850	2850	2850	2850	0
98	20241212	193400	27117040	2850	2850	2850	2850	0
99	20241212	193300	27117040	2850	2850	2850	2850	0
100	20241212	193200	27117040	2850	2850	2850	2850	0
101	20241212	193100	27117040	2850	2850	2850	2850	0
102	20241212	193000	27117040	2850	2850	2850	2850	0
103	20241212	192900	27117040	2850	2850	2850	2850	0
104	20241212	192800	27117040	2850	2850	2850	2850	0
105	20241212	192700	27117040	2850	2850	2850	2850	0
106	20241212	192600	27117040	2850	2850	2850	2850	0
107	20241212	192500	27117040	2850	2850	2850	2850	0
108	20241212	192400	27117040	2850	2850	2850	2850	0
109	20241212	192300	27117040	2850	2850	2850	2850	0
110	20241212	192200	27117040	2850	2850	2850	2850	0
111	20241212	192100	27117040	2850	2850	2850	2850	0
112	20241212	192000	27117040	2850	2850	2850	2850	0
113	20241212	191900	27117040	2850	2850	2850	2850	0
114	20241212	191800	27117040	2850	2850	2850	2850	0
115	20241212	191700	27117040	2850	2850	2850	2850	0
116	20241212	191600	27117040	2850	2850	2850	2850	0
117	20241212	191500	27117040	2850	2850	2850	2850	0
118	20241212	191400	27117040	2850	2850	2850	2850	0
119	20241212	191300	27117040	2850	2850	2850	2850	0
120	20241212	191200	27117040	2850	2850	2850	2850	0
121	20241212	191100	27117040	2850	2850	2850	2850	0
122	20241212	191000	27117040	2850	2850	2850	2850	277
123	20241212	190900	27117040	2850	2850	2850	2850	0
124	20241212	190800	27117040	2850	2850	2850	2850	0
125	20241212	190700	27117040	2850	2850	2850	2850	0
126	20241212	190600	27117040	2850	2850	2850	2850	0
127	20241212	190500	27117040	2850	2850	2850	2850	0
128	20241212	190400	27117040	2850	2850	2850	2850	0
129	20241212	190300	27117040	2850	2850	2850	2850	0
130	20241212	190200	27117040	2850	2850	2850	2850	0
131	20241212	190100	27117040	2850	2850	2850	2850	0
132	20241212	190000	27117040	2850	2850	2850	2850	0
133	20241212	185900	27117040	2850	2850	2850	2850	0
134	20241212	185800	27117040	2850	2850	2850	2850	0
135	20241212	185700	27117040	2850	2850	2850	2850	0
136	20241212	185600	27117040	2850	2850	2850	2850	0
137	20241212	185500	27117040	2850	2850	2850	2850	0
138	20241212	185400	27117040	2850	2850	2850	2850	0
139	20241212	185300	27117040	2850	2850	2850	2850	0
140	20241212	185200	27117040	2850	2850	2850	2850	0
141	20241212	185100	27117040	2850	2850	2850	2850	0
142	20241212	185000	27117040	2850	2850	2850	2850	0
143	20241212	184900	27117040	2850	2850	2850	2850	0
144	20241212	184800	27117040	2850	2850	2850	2850	0
145	20241212	184700	27117040	2850	2850	2850	2850	0
146	20241212	184600	27117040	2850	2850	2850	2850	0
147	20241212	184500	27117040	2850	2850	2850	2850	0
148	20241212	184400	27117040	2850	2850	2850	2850	0
149	20241212	184300	27117040	2850	2850	2850	2850	0
150	20241212	184200	27117040	2850	2850	2850	2850	0
151	20241212	184100	27117040	2850	2850	2850	2850	0
152	20241212	184000	27117040	2850	2850	2850	2850	277
153	20241212	183900	27117040	2850	2850	2850	2850	0
154	20241212	183800	27117040	2850	2850	2850	2850	0
155	20241212	183700	27117040	2850	2850	2850	2850	0
156	20241212	183600	27117040	2850	2850	2850	2850	0
157	20241212	183500	27117040	2850	2850	2850	2850	0
158	20241212	183400	27117040	2850	2850	2850	2850	0
159	20241212	183300	27117040	2850	2850	2850	2850	0
160	20241212	183200	27117040	2850	2850	2850	2850	0
161	20241212	183100	27117040	2850	2850	2850	2850	0
162	20241212	183000	27117040	2850	2850	2850	2850	0
163	20241212	182900	27117040	2850	2850	2850	2850	0
164	20241212	182800	27117040	2850	2850	2850	2850	0
165	20241212	182700	27117040	2850	2850	2850	2850	0
166	20241212	182600	27117040	2850	2850	2850	2850	0
167	20241212	182500	27117040	2850	2850	2850	2850	0
168	20241212	182400	27117040	2850	2850	2850	2850	0
169	20241212	182300	27117040	2850	2850	2850	2850	0
170	20241212	182200	27117040	2850	2850	2850	2850	0
171	20241212	182100	27117040	2850	2850	2850	2850	0
172	20241212	182000	27117040	2850	2850	2850	2850	0
173	20241212	181900	27117040	2850	2850	2850	2850	0
174	20241212	181800	27117040	2850	2850	2850	2850	0
175	20241212	181700	27117040	2850	2850	2850	2850	0
176	20241212	181600	27117040	2850	2850	2850	2850	0
177	20241212	181500	27117040	2850	2850	2850	2850	0
178	20241212	181400	27117040	2850	2850	2850	2850	0
179	20241212	181300	27117040	2850	2850	2850	2850	0
180	20241212	181200	27117040	2850	2850	2850	2850	0
181	20241212	181100	27117040	2850	2850	2850	2850	0
182	20241212	181000	27117040	2850	2850	2850	2850	277
183	20241212	180900	27117040	2850	2850	2850	2850	0
184	20241212	180800	27117040	2850	2850	2850	2850	0
185	20241212	180700	27117040	2850	2850	2850	2850	0
186	20241212	180600	27117040	2850	2850	2850	2850	0
187	20241212	180500	27117040	2850	2850	2850	2850	0
188	20241212	180400	27117040	2850	2850	2850	2850	0
189	20241212	180300	27117040	2850	2850	2850	2850	0
190	20241212	180200	27117040	2850	2850	2850	2850	0
191	20241212	180100	27117040	2850	2850	2850	2850	0
192	20241212	180000	27117040	2850	2850	2850	2850	0
193	20241212	175900	27117040	2850	2850	2850	2850	0
194	20241212	175800	27117040	2850	2850	2850	2850	0
195	20241212	175700	27117040	2850	2850	2850	2850	0
196	20241212	175600	27117040	2850	2850	2850	2850	0
197	20241212	175500	27117040	2850	2850	2850	2850	0
198	20241212	175400	27117040	2850	2850	2850	2850	0
199	20241212	175300	27117040	2850	2850	2850	2850	0
200	20241212	175200	27117040	2850	2850	2850	2850	0
201	20241212	175100	27117040	2850	2850	2850	2850	0
202	20241212	175000	27117040	2850	2850	2850	2850	0
203	20241212	174900	27117040	2850	2850	2850	2850	0
204	20241212	174800	27117040	2850	2850	2850	2850	0
205	20241212	174700	27117040	2850	2850	2850	2850	0
206	20241212	174600	27117040	2850	2850	2850	2850	0
207	20241212	174500	27117040	2850	2850	2850	2850	0
208	20241212	174400	27117040	2850	2850	2850	2850	0
209	20241212	174300	27117040	2850	2850	2850	2850	0
210	20241212	174200	27117040	2850	2850	2850	2850	0
211	20241212	174100	27117040	2850	2850	2850	2850	0
212	20241212	174000	27117040	2850	2850	2850	2850	277
213	20241212	173900	27117040	2850	2850	2850	2850	0
214	20241212	173800	27117040	2850	2850	2850	2850	0
215	20241212	173700	27117040	2850	2850	2850	2850	0
216	20241212	173600	27117040	2850	2850	2850	2850	0
217	20241212	173500	27117040	2850	2850	2850	2850	0
218	20241212	173400	27117040	2850	2850	2850	2850	0
219	20241212	173300	27117040	2850	2850	2850	2850	0
220	20241212	173200	27117040	2850	2850	2850	2850	0
221	20241212	173100	27117040	2850	2850	2850	2850	0
222	20241212	173000	27117040	2850	2850	2850	2850	0
223	20241212	172900	27117040	2850	2850	2850	2850	0
224	20241212	172800	27117040	2850	2850	2850	2850	0
225	20241212	172700	27117040	2850	2850	2850	2850	0
226	20241212	172600	27117040	2850	2850	2850	2850	0
227	20241212	172500	27117040	2850	2850	2850	2850	0
228	20241212	172400	27117040	2850	2850	2850	2850	0
229	20241212	172300	27117040	2850	2850	2850	2850	0
230	20241212	172200	27117040	2850	2850	2850	2850	0
231	20241212	172100	27117040	2850	2850	2850	2850	0
232	20241212	172000	27117040	2850	2850	2850	2850	0
233	20241212	171900	27117040	2850	2850	2850	2850	0
234	20241212	171800	27117040	2850	2850	2850	2850	0
235	20241212	171700	27117040	2850	2850	2850	2850	0
236	20241212	171600	27117040	2850	2850	2850	2850	0
237	20241212	171500	27117040	2850	2850	2850	2850	0
238	20241212	171400	27117040	2850	2850	2850	2850	0
239	20241212	171300	27117040	2850	2850	2850	2850	0
240	20241212	171200	27117040	2850	2850	2850	2850	0
241	20241212	171100	27117040	2850	2850	2850	2850	0
242	20241212	171000	27117040	2850	2850	2850	2850	277
243	20241212	170900	27117040	2850	2850	2850	2850	0
244	20241212	170800	27117040	2850	2850	2850	2850	0
245	20241212	170700	27117040	2850	2850	2850	2850	0
246	20241212	170600	27117040	2850	2850	2850	2850	0
247	20241212	170500	27117040	2850	2850	2850	2850	0
248	20241212	170400	27117040	2850	2850	2850	2850	0
249	20241212	170300	27117040	2850	2850	2850	2850	0
250	20241212	170200	27117040	2850	2850	2850	2850	0
251	20241212	170100	27117040	2850	2850	2850	2850	0
252	20241212	170000	27117040	2850	2850	2850	2850	0
253	20241212	165900	27117040	2850	2850	2850	2850	0
254	20241212	165800	27117040	2850	2850	2850	2850	0
255	20241212	165700	27117040	2850	2850	2850	2850	0
256	20241212	165600	27117040	2850	2850	2850	2850	0
257	20241212	165500	27117040	2850	2850	2850	2850	0
258	20241212	165400	27117040	2850	2850	2850	2850	0
259	20241212	165300	27117040	2850	2850	2850	2850	0
260	20241212	165200	27117040	2850	2850	2850	2850	0
261	20241212	165100	27117040	2850	2850	2850	2850	0
262	20241212	165000	27117040	2850	2850	2850	2850	0
263	20241212	164900	27117040	2850	2850	2850	2850	0
264	20241212	164800	27117040	2850	2850	2850	2850	0
265	20241212	164700	27117040	2850	2850	2850	2850	0
266	20241212	164600	27117040	2850	2850	2850	2850	0
267	20241212	164500	27117040	2850	2850	2850	2850	0
268	20241212	164400	27117040	2850	2850	2850	2850	0
269	20241212	164300	27117040	2850	2850	2850	2850	0
270	20241212	164200	27117040	2850	2850	2850	2850	0
271	20241212	164100	27117040	2850	2850	2850	2850	0
272	20241212	164000	27117040	2850	2850	2850	2850	277
273	20241212	163900	27117040	2850	2850	2850	2850	0
274	20241212	163800	27117040	2850	2850	2850	2850	0
275	20241212	163700	27117040	2850	2850	2850	2850	0
276	20241212	163600	27117040	2850	2850	2850	2850	0
277	20241212	163500	27117040	2850	2850	2850	2850	0
278	20241212	163400	27117040	2850	2850	2850	2850	0
279	20241212	163300	27117040	2850	2850	2850	2850	0
280	20241212	163200	27117040	2850	2850	2850	2850	0
281	20241212	163100	27117040	2850	2850	2850	2850	0
282	20241212	163000	27117040	2850	2850	2850	2850	0
283	20241212	162900	27117040	2850	2850	2850	2850	0
284	20241212	162800	27117040	2850	2850	2850	2850	0
285	20241212	162700	27117040	2850	2850	2850	2850	0
286	20241212	162600	27117040	2850	2850	2850	2850	0
287	20241212	162500	27117040	2850	2850	2850	2850	0
288	20241212	162400	27117040	2850	2850	2850	2850	0
289	20241212	162300	27117040	2850	2850	2850	2850	0
290	20241212	162200	27117040	2850	2850	2850	2850	0
291	20241212	162100	27117040	2850	2850	2850	2850	0
292	20241212	162000	27117040	2850	2850	2850	2850	0
293	20241212	161900	27117040	2850	2850	2850	2850	0
294	20241212	161800	27117040	2850	2850	2850	2850	0
295	20241212	161700	27117040	2850	2850	2850	2850	0
296	20241212	161600	27117040	2850	2850	2850	2850	0
297	20241212	161500	27117040	2850	2850	2850	2850	0
298	20241212	161400	27117040	2850	2850	2850	2850	0
299	20241212	161300	27117040	2850	2850	2850	2850	0
300	20241212	161200	27117040	2850	2850	2850	2850	0
301	20241212	161100	27117040	2850	2850	2850	2850	0
302	20241212	161000	27117040	2850	2850	2850	2850	277
303	20241212	160900	27117040	2850	2850	2850	2850	0
304	20241212	160800	27117040	2850	2850	2850	2850	0
305	20241212	160700	27117040	2850	2850	2850	2850	0
306	20241212	160600	27117040	2850	2850	2850	2850	0
307	20241212	160500	27117040	2850	2850	2850	2850	0
308	20241212	160400	27117040	2850	2850	2850	2850	0
309	20241212	160300	27117040	2850	2850	2850	2850	0
310	20241212	160200	27117040	2850	2850	2850	2850	0
311	20241212	160100	27117040	2850	2850	2850	2850	0
312	20241212	160000	27117040	2850	2850	2850	2850	0
313	20241212	155900	27117040	2850	2850	2850	2850	0
314	20241212	155800	27117040	2850	2850	2850	2850	0
315	20241212	155700	27117040	2850	2850	2850	2850	0
316	20241212	155600	27117040	2850	2850	2850	2850	0
317	20241212	155500	27117040	2850	2850	2850	2850	0
318	20241212	155400	27117040	2850	2850	2850	2850	0
319	20241212	155300	27117040	2850	2850	2850	2850	0
320	20241212	155200	27117040	2850	2850	2850	2850	0
321	20241212	155100	27117040	2850	2850	2850	2850	0
322	20241212	155000	27117040	2850	2850	2850	2850	0
323	20241212	154900	27117040	2850	2850	2850	2850	0
324	20241212	154800	27117040	2850	2850	2850	2850	0
325	20241212	154700	27117040	2850	2850	2850	2850	0
326	20241212	154600	27117040	2850	2850	2850	2850	0
327	20241212	154500	27117040	2850	2850	2850	2850	0
328	20241212	154400	27117040	2850	2850	2850	2850	0
329	20241212	154300	27117040	2850	2850	2850	2850	0
330	20241212	154200	27117040	2850	2850	2850	2850	0
331	20241212	154100	27117040	2850	2850	2850	2850	0
332	20241212	154000	27117040	2850	2850	2850	2850	277
333	20241212	153900	27117040	2850	2850	2850	2850	0
334	20241212	153800	27117040	2850	2850	2850	2850	0
335	20241212	153700	27117040	2850	2850	2850	2850	0
336	20241212	153600	27117040	2850	2850	2850	2850	0
337	20241212	153500	27117040	2850	2850	2850	2850	0
338	20241212	153400	27117040	2850	2850	2850	2850	0
339	20241212	153300	27117040	2850	2850	2850	2850	0
340	20241212	153200	27117040	2850	2850	2850	2850	0
341	20241212	153100	27117040	2850	2850	2850	2850	0
342	20241212	153000	27117040	2850	2850	2850	2850	277
343	20241212	152900	26327590	2840	2840	2840	2840	0
344	20241212	152800	26327590	2840	2840	2840	2840	0
345	20241212	152700	26327590	2840	2840	2840	2840	0
346	20241212	152600	26327590	2840	2840	2840	2840	0
347	20241212	152500	26327590	2840	2840	2840	2840	0
348	20241212	152400	26327590	2840	2840	2840	2840	0
349	20241212	152300	26327590	2840	2840	2840	2840	0
350	20241212	152200	26327590	2840	2840	2840	2840	0
351	20241212	152100	26327590	2840	2840	2840	2840	0
352	20241212	152000	26327590	2840	2840	2840	2840	0
353	20241212	151900	26327590	2840	2840	2840	2840	0
354	20241212	151800	26327590	2840	2840	2840	2840	0
355	20241212	151700	26327590	2840	2840	2840	2840	0
356	20241212	151600	26327590	2840	2840	2840	2840	0
357	20241212	151500	26327590	2840	2840	2840	2840	0
358	20241212	151400	26327590	2840	2840	2840	2840	0
359	20241212	151300	26327590	2840	2840	2840	2840	0
360	20241212	151200	26327590	2840	2840	2840	2840	0
361	20241212	151100	26327590	2840	2840	2840	2840	0
362	20241212	151000	26327590	2840	2840	2840	2840	0
363	20241212	150900	26327590	2840	2840	2840	2840	0
364	20241212	150800	26327590	2840	2840	2840	2840	0
365	20241212	150700	26327590	2840	2840	2840	2840	0
366	20241212	150600	26327590	2840	2840	2840	2840	0
367	20241212	150500	26327590	2840	2835	2840	2835	18
368	20241212	150400	26276515	2825	2825	2825	2825	0
369	20241212	150300	26276515	2825	2825	2825	2825	0
370	20241212	150200	26276515	2825	2825	2825	2825	250
371	20241212	150100	25570265	2840	2820	2840	2810	477
372	20241212	150000	24217935	2810	2810	2810	2810	0
373	20241212	145900	24217935	2810	2810	2810	2810	0
374	20241212	145800	24217935	2810	2815	2815	2810	264
375	20241212	145700	23474795	2850	2850	2850	2850	0
376	20241212	145600	23474795	2850	2850	2850	2850	0
377	20241212	145500	23474795	2850	2850	2850	2850	0
378	20241212	145400	23474795	2850	2850	2850	2850	0
379	20241212	145300	23474795	2850	2850	2850	2850	0
380	20241212	145200	23474795	2850	2850	2850	2850	1
381	20241212	145100	23471945	2840	2840	2840	2840	0
382	20241212	145000	23471945	2840	2845	2845	2830	849
383	20241212	144900	21063230	2855	2855	2855	2855	0
384	20241212	144800	21063230	2855	2855	2855	2855	0
385	20241212	144700	21063230	2855	2855	2855	2855	0
386	20241212	144600	21063230	2855	2855	2855	2855	0
387	20241212	144500	21063230	2855	2855	2855	2855	0
388	20241212	144400	21063230	2855	2855	2855	2855	0
389	20241212	144300	21063230	2855	2855	2855	2855	0
390	20241212	144200	21063230	2855	2855	2855	2855	0
391	20241212	144100	21063230	2855	2845	2855	2845	5
392	20241212	144000	21048995	2855	2855	2855	2855	40
393	20241212	143900	20934795	2855	2855	2855	2855	0
394	20241212	143800	20934795	2855	2855	2855	2855	0
395	20241212	143700	20934795	2855	2855	2855	2855	0
396	20241212	143600	20934795	2855	2855	2855	2855	0
397	20241212	143500	20934795	2855	2855	2855	2855	0
398	20241212	143400	20934795	2855	2855	2855	2855	0
399	20241212	143300	20934795	2855	2855	2855	2855	0
400	20241212	143200	20934795	2855	2855	2855	2855	0
401	20241212	143100	20934795	2855	2855	2855	2855	0
402	20241212	143000	20934795	2855	2855	2855	2855	0
403	20241212	142900	20934795	2855	2855	2855	2855	0
404	20241212	142800	20934795	2855	2855	2855	2855	0
405	20241212	142700	20934795	2855	2855	2855	2855	0
406	20241212	142600	20934795	2855	2855	2855	2855	0
407	20241212	142500	20934795	2855	2855	2855	2855	0
408	20241212	142400	20934795	2855	2855	2855	2855	0
409	20241212	142300	20934795	2855	2855	2855	2855	0
410	20241212	142200	20934795	2855	2855	2855	2855	0
411	20241212	142100	20934795	2855	2855	2855	2855	0
412	20241212	142000	20934795	2855	2855	2855	2855	0
413	20241212	141900	20934795	2855	2855	2855	2855	0
414	20241212	141800	20934795	2855	2855	2855	2855	0
415	20241212	141700	20934795	2855	2855	2855	2855	0
416	20241212	141600	20934795	2855	2855	2855	2855	0
417	20241212	141500	20934795	2855	2855	2855	2855	0
418	20241212	141400	20934795	2855	2855	2855	2855	0
419	20241212	141300	20934795	2855	2855	2855	2855	0
420	20241212	141200	20934795	2855	2855	2855	2855	0
421	20241212	141100	20934795	2855	2855	2855	2855	0
422	20241212	141000	20934795	2855	2855	2855	2855	0
423	20241212	140900	20934795	2855	2855	2855	2855	0
424	20241212	140800	20934795	2855	2855	2855	2855	0
425	20241212	140700	20934795	2855	2855	2855	2855	0
426	20241212	140600	20934795	2855	2855	2855	2855	0
427	20241212	140500	20934795	2855	2850	2855	2850	200
428	20241212	140400	20363980	2840	2840	2840	2840	0
429	20241212	140300	20363980	2840	2840	2840	2840	0
430	20241212	140200	20363980	2840	2840	2840	2840	0
431	20241212	140100	20363980	2840	2840	2840	2840	0
432	20241212	140000	20363980	2840	2840	2840	2840	0
433	20241212	135900	20363980	2840	2840	2840	2840	0
434	20241212	135800	20363980	2840	2840	2840	2840	6
435	20241212	135700	20346940	2850	2850	2850	2850	0
436	20241212	135600	20346940	2850	2850	2850	2850	0
437	20241212	135500	20346940	2850	2850	2850	2850	0
438	20241212	135400	20346940	2850	2850	2850	2850	0
439	20241212	135300	20346940	2850	2840	2850	2840	847
440	20241212	135200	17941450	2850	2850	2850	2850	1
441	20241212	135100	17938600	2845	2845	2845	2845	0
442	20241212	135000	17938600	2845	2845	2845	2845	0
443	20241212	134900	17938600	2845	2845	2845	2845	11
444	20241212	134800	17907305	2850	2850	2850	2850	0
445	20241212	134700	17907305	2850	2850	2850	2850	41
446	20241212	134600	17790455	2850	2850	2850	2850	0
447	20241212	134500	17790455	2850	2850	2850	2850	7
448	20241212	134400	17770505	2845	2830	2845	2830	1151
449	20241212	134300	14500335	2835	2835	2835	2835	0
450	20241212	134200	14500335	2835	2835	2835	2835	0
451	20241212	134100	14500335	2835	2835	2835	2835	0
452	20241212	134000	14500335	2835	2835	2835	2835	0
453	20241212	133900	14500335	2835	2835	2835	2835	0
454	20241212	133800	14500335	2835	2835	2835	2835	0
455	20241212	133700	14500335	2835	2830	2835	2830	40
456	20241212	133600	14387130	2830	2830	2830	2830	0
457	20241212	133500	14387130	2830	2830	2830	2830	128
458	20241212	133400	14024890	2830	2825	2830	2825	1000
459	20241212	133300	11194960	2800	2800	2800	2800	1
460	20241212	133200	11192160	2825	2820	2825	2820	100
461	20241212	133100	10909730	2820	2820	2820	2820	0
462	20241212	133000	10909730	2820	2820	2820	2820	0
463	20241212	132900	10909730	2820	2815	2820	2800	951
464	20241212	132800	8244100	2820	2820	2820	2820	0
465	20241212	132700	8244100	2820	2820	2820	2820	3
466	20241212	132600	8235640	2820	2820	2820	2820	4
467	20241212	132500	8224360	2820	2820	2820	2820	0
468	20241212	132400	8224360	2820	2820	2820	2820	0
469	20241212	132300	8224360	2820	2820	2820	2820	0
470	20241212	132200	8224360	2820	2820	2820	2820	0
471	20241212	132100	8224360	2820	2820	2820	2820	0
472	20241212	132000	8224360	2820	2820	2820	2820	0
473	20241212	131900	8224360	2820	2820	2820	2820	0
474	20241212	131800	8224360	2820	2820	2820	2820	0
475	20241212	131700	8224360	2820	2820	2820	2820	0
476	20241212	131600	8224360	2820	2820	2820	2820	0
477	20241212	131500	8224360	2820	2820	2820	2820	0
478	20241212	131400	8224360	2820	2820	2820	2820	0
479	20241212	131300	8224360	2820	2820	2820	2820	0
480	20241212	131200	8224360	2820	2820	2820	2820	0
481	20241212	131100	8224360	2820	2820	2820	2820	0
482	20241212	131000	8224360	2820	2820	2820	2820	2
483	20241212	130900	8218720	2820	2820	2820	2820	0
484	20241212	130800	8218720	2820	2820	2820	2820	0
485	20241212	130700	8218720	2820	2820	2820	2820	0
486	20241212	130600	8218720	2820	2820	2820	2820	0
487	20241212	130500	8218720	2820	2820	2820	2820	0
488	20241212	130400	8218720	2820	2820	2820	2820	0
489	20241212	130300	8218720	2820	2820	2820	2820	0
490	20241212	130200	8218720	2820	2820	2820	2820	0
491	20241212	130100	8218720	2820	2820	2820	2820	0
492	20241212	130000	8218720	2820	2820	2820	2820	0
493	20241212	125900	8218720	2820	2820	2820	2820	0
494	20241212	125800	8218720	2820	2820	2820	2820	0
495	20241212	125700	8218720	2820	2820	2820	2820	0
496	20241212	125600	8218720	2820	2820	2820	2820	0
497	20241212	125500	8218720	2820	2820	2820	2820	0
498	20241212	125400	8218720	2820	2820	2820	2820	0
499	20241212	125300	8218720	2820	2820	2820	2820	0
500	20241212	125200	8218720	2820	2820	2820	2820	0
501	20241212	125100	8218720	2820	2820	2820	2820	0
502	20241212	125000	8218720	2820	2820	2820	2820	0
503	20241212	124900	8218720	2820	2820	2820	2820	0
504	20241212	124800	8218720	2820	2820	2820	2820	0
505	20241212	124700	8218720	2820	2820	2820	2820	0
506	20241212	124600	8218720	2820	2820	2820	2820	0
507	20241212	124500	8218720	2820	2820	2820	2820	0
508	20241212	124400	8218720	2820	2820	2820	2820	0
509	20241212	124300	8218720	2820	2820	2820	2820	0
510	20241212	124200	8218720	2820	2820	2820	2820	0
511	20241212	124100	8218720	2820	2820	2820	2820	0
512	20241212	124000	8218720	2820	2820	2820	2820	0
513	20241212	123900	8218720	2820	2820	2820	2820	0
514	20241212	123800	8218720	2820	2820	2820	2820	0
515	20241212	123700	8218720	2820	2820	2820	2820	0
516	20241212	123600	8218720	2820	2820	2820	2820	0
517	20241212	123500	8218720	2820	2820	2820	2820	0
518	20241212	123400	8218720	2820	2820	2820	2820	0
519	20241212	123300	8218720	2820	2820	2820	2820	0
520	20241212	123200	8218720	2820	2820	2820	2820	0
521	20241212	123100	8218720	2820	2820	2820	2820	0
522	20241212	123000	8218720	2820	2820	2820	2820	0
523	20241212	122900	8218720	2820	2820	2820	2820	0
524	20241212	122800	8218720	2820	2820	2820	2820	0
525	20241212	122700	8218720	2820	2820	2820	2820	0
526	20241212	122600	8218720	2820	2820	2820	2820	0
527	20241212	122500	8218720	2820	2820	2820	2820	0
528	20241212	122400	8218720	2820	2820	2820	2820	0
529	20241212	122300	8218720	2820	2820	2820	2820	0
530	20241212	122200	8218720	2820	2820	2820	2820	0
531	20241212	122100	8218720	2820	2820	2820	2820	0
532	20241212	122000	8218720	2820	2820	2820	2820	0
533	20241212	121900	8218720	2820	2820	2820	2820	0
534	20241212	121800	8218720	2820	2820	2820	2820	0
535	20241212	121700	8218720	2820	2820	2820	2820	0
536	20241212	121600	8218720	2820	2825	2825	2815	12
537	20241212	121500	8184925	2815	2815	2815	2815	46
538	20241212	121400	8055435	2815	2815	2815	2815	93
539	20241212	121300	7793640	2820	2820	2820	2820	0
540	20241212	121200	7793640	2820	2820	2820	2820	0
541	20241212	121100	7793640	2820	2820	2820	2820	0
542	20241212	121000	7793640	2820	2820	2820	2820	42
543	20241212	120900	7675200	2820	2820	2820	2820	1
544	20241212	120800	7672380	2815	2815	2815	2815	0
545	20241212	120700	7672380	2815	2815	2815	2815	0
546	20241212	120600	7672380	2815	2815	2815	2815	0
547	20241212	120500	7672380	2815	2815	2815	2815	0
548	20241212	120400	7672380	2815	2815	2815	2815	0
549	20241212	120300	7672380	2815	2815	2815	2815	0
550	20241212	120200	7672380	2815	2815	2815	2815	624
551	20241212	120100	5915820	2815	2815	2815	2815	0
552	20241212	120000	5915820	2815	2815	2815	2815	0
553	20241212	115900	5915820	2815	2815	2815	2815	0
554	20241212	115800	5915820	2815	2815	2815	2815	0
555	20241212	115700	5915820	2815	2815	2815	2815	0
556	20241212	115600	5915820	2815	2815	2815	2815	0
557	20241212	115500	5915820	2815	2815	2815	2815	0
558	20241212	115400	5915820	2815	2815	2815	2815	0
559	20241212	115300	5915820	2815	2815	2815	2815	1
560	20241212	115200	5913005	2805	2810	2810	2805	109
561	20241212	115100	5607155	2820	2820	2820	2820	0
562	20241212	115000	5607155	2820	2820	2820	2820	0
563	20241212	114900	5607155	2820	2820	2820	2820	0
564	20241212	114800	5607155	2820	2820	2820	2820	0
565	20241212	114700	5607155	2820	2820	2820	2820	0
566	20241212	114600	5607155	2820	2820	2820	2820	0
567	20241212	114500	5607155	2820	2820	2820	2820	0
568	20241212	114400	5607155	2820	2820	2820	2820	0
569	20241212	114300	5607155	2820	2820	2820	2820	0
570	20241212	114200	5607155	2820	2825	2825	2815	4
571	20241212	114100	5595880	2825	2825	2825	2825	0
572	20241212	114000	5595880	2825	2825	2825	2825	0
573	20241212	113900	5595880	2825	2815	2825	2815	85
574	20241212	113800	5356385	2830	2830	2830	2830	0
575	20241212	113700	5356385	2830	2830	2830	2830	0
576	20241212	113600	5356385	2830	2830	2830	2830	0
577	20241212	113500	5356385	2830	2830	2830	2830	0
578	20241212	113400	5356385	2830	2830	2830	2830	0
579	20241212	113300	5356385	2830	2830	2830	2830	0
580	20241212	113200	5356385	2830	2830	2830	2830	0
581	20241212	113100	5356385	2830	2830	2830	2830	0
582	20241212	113000	5356385	2830	2830	2830	2830	0
583	20241212	112900	5356385	2830	2830	2830	2830	0
584	20241212	112800	5356385	2830	2830	2830	2830	1
585	20241212	112700	5353555	2815	2825	2825	2815	154
586	20241212	112600	4919430	2825	2825	2825	2825	0
587	20241212	112500	4919430	2825	2825	2825	2825	0
588	20241212	112400	4919430	2825	2825	2825	2825	0
589	20241212	112300	4919430	2825	2825	2825	2825	0
590	20241212	112200	4919430	2825	2825	2825	2825	0
591	20241212	112100	4919430	2825	2825	2825	2825	0
592	20241212	112000	4919430	2825	2825	2825	2825	0
593	20241212	111900	4919430	2825	2825	2825	2825	0
594	20241212	111800	4919430	2825	2825	2825	2825	0
595	20241212	111700	4919430	2825	2825	2825	2825	91
596	20241212	111600	4662355	2830	2830	2830	2830	0
597	20241212	111500	4662355	2830	2830	2830	2830	0
598	20241212	111400	4662355	2830	2830	2830	2830	10
599	20241212	111300	4634055	2830	2830	2830	2830	0
600	20241212	111200	4634055	2830	2830	2830	2830	0
601	20241212	111100	4634055	2830	2830	2830	2830	0
602	20241212	111000	4634055	2830	2830	2830	2830	0
603	20241212	110900	4634055	2830	2830	2830	2830	0
604	20241212	110800	4634055	2830	2830	2830	2830	0
605	20241212	110700	4634055	2830	2830	2830	2830	0
606	20241212	110600	4634055	2830	2830	2830	2830	0
607	20241212	110500	4634055	2830	2830	2830	2830	0
608	20241212	110400	4634055	2830	2830	2830	2830	0
609	20241212	110300	4634055	2830	2830	2830	2830	10
610	20241212	110200	4605755	2830	2825	2830	2825	31
611	20241212	110100	4518030	2825	2825	2825	2825	0
612	20241212	110000	4518030	2825	2825	2825	2825	1
613	20241212	105900	4515205	2835	2835	2835	2835	0
614	20241212	105800	4515205	2835	2835	2835	2835	0
615	20241212	105700	4515205	2835	2835	2835	2835	0
616	20241212	105600	4515205	2835	2835	2835	2835	0
617	20241212	105500	4515205	2835	2835	2835	2835	20
618	20241212	105400	4458505	2835	2835	2835	2835	0
619	20241212	105300	4458505	2835	2835	2835	2835	0
620	20241212	105200	4458505	2835	2835	2835	2835	0
621	20241212	105100	4458505	2835	2835	2835	2835	0
622	20241212	105000	4458505	2835	2835	2835	2835	0
623	20241212	104900	4458505	2835	2835	2835	2835	0
624	20241212	104800	4458505	2835	2835	2835	2835	0
625	20241212	104700	4458505	2835	2835	2835	2835	0
626	20241212	104600	4458505	2835	2835	2835	2835	0
627	20241212	104500	4458505	2835	2835	2835	2835	0
628	20241212	104400	4458505	2835	2835	2835	2835	0
629	20241212	104300	4458505	2835	2835	2835	2835	0
630	20241212	104200	4458505	2835	2835	2835	2835	0
631	20241212	104100	4458505	2835	2835	2835	2835	0
632	20241212	104000	4458505	2835	2835	2835	2835	0
633	20241212	103900	4458505	2835	2835	2835	2835	0
634	20241212	103800	4458505	2835	2835	2835	2835	0
635	20241212	103700	4458505	2835	2835	2835	2835	0
636	20241212	103600	4458505	2835	2835	2835	2835	0
637	20241212	103500	4458505	2835	2835	2835	2835	0
638	20241212	103400	4458505	2835	2835	2835	2835	82
639	20241212	103300	4226035	2825	2835	2835	2825	30
640	20241212	103200	4141265	2840	2840	2840	2840	0
641	20241212	103100	4141265	2840	2840	2840	2840	298
642	20241212	103000	3294945	2840	2840	2840	2840	0
643	20241212	102900	3294945	2840	2840	2840	2840	14
644	20241212	102800	3255185	2840	2840	2840	2840	0
645	20241212	102700	3255185	2840	2840	2840	2840	0
646	20241212	102600	3255185	2840	2840	2840	2840	0
647	20241212	102500	3255185	2840	2840	2840	2840	0
648	20241212	102400	3255185	2840	2840	2840	2840	0
649	20241212	102300	3255185	2840	2835	2840	2835	195
650	20241212	102200	2702355	2840	2840	2840	2840	1
651	20241212	102100	2699515	2840	2840	2840	2840	1
652	20241212	102000	2696675	2835	2835	2835	2835	0
653	20241212	101900	2696675	2835	2835	2835	2835	0
654	20241212	101800	2696675	2835	2835	2835	2835	0
655	20241212	101700	2696675	2835	2835	2835	2835	0
656	20241212	101600	2696675	2835	2835	2835	2835	0
657	20241212	101500	2696675	2835	2835	2835	2835	0
658	20241212	101400	2696675	2835	2835	2835	2835	0
659	20241212	101300	2696675	2835	2835	2835	2835	0
660	20241212	101200	2696675	2835	2835	2835	2835	0
661	20241212	101100	2696675	2835	2835	2835	2835	0
662	20241212	101000	2696675	2835	2835	2835	2835	0
663	20241212	100900	2696675	2835	2835	2835	2835	0
664	20241212	100800	2696675	2835	2835	2835	2835	0
665	20241212	100700	2696675	2835	2835	2835	2835	0
666	20241212	100600	2696675	2835	2835	2835	2835	0
667	20241212	100500	2696675	2835	2835	2835	2835	0
668	20241212	100400	2696675	2835	2835	2835	2835	0
669	20241212	100300	2696675	2835	2835	2835	2835	2
670	20241212	100200	2691005	2830	2830	2830	2830	0
671	20241212	100100	2691005	2830	2830	2830	2830	0
672	20241212	100000	2691005	2830	2830	2830	2830	20
673	20241212	095900	2634405	2835	2835	2835	2835	0
674	20241212	095800	2634405	2835	2835	2835	2835	0
675	20241212	095700	2634405	2835	2835	2835	2835	0
676	20241212	095600	2634405	2835	2835	2835	2835	0
677	20241212	095500	2634405	2835	2835	2835	2820	160
678	20241212	095400	2182935	2840	2840	2840	2840	10
679	20241212	095300	2154535	2840	2840	2840	2840	0
680	20241212	095200	2154535	2840	2840	2840	2840	0
681	20241212	095100	2154535	2840	2850	2850	2840	191
682	20241212	095000	1612055	2855	2855	2855	2855	0
683	20241212	094900	1612055	2855	2855	2855	2855	0
684	20241212	094800	1612055	2855	2855	2855	2855	0
685	20241212	094700	1612055	2855	2855	2855	2855	1
686	20241212	094600	1609200	2850	2855	2855	2850	58
687	20241212	094500	1443640	2855	2855	2855	2855	0
688	20241212	094400	1443640	2855	2855	2855	2855	8
689	20241212	094300	1420800	2855	2855	2855	2855	0
690	20241212	094200	1420800	2855	2855	2855	2855	0
691	20241212	094100	1420800	2855	2855	2855	2855	0
692	20241212	094000	1420800	2855	2855	2855	2855	0
693	20241212	093900	1420800	2855	2855	2855	2855	0
694	20241212	093800	1420800	2855	2855	2855	2855	0
695	20241212	093700	1420800	2855	2855	2855	2855	0
696	20241212	093600	1420800	2855	2855	2855	2855	0
697	20241212	093500	1420800	2855	2855	2855	2855	0
698	20241212	093400	1420800	2855	2855	2855	2855	0
699	20241212	093300	1420800	2855	2855	2855	2855	0
700	20241212	093200	1420800	2855	2855	2855	2855	0
701	20241212	093100	1420800	2855	2855	2855	2855	14
702	20241212	093000	1380830	2850	2850	2850	2850	60
703	20241212	092900	1209830	2865	2865	2865	2865	0
704	20241212	092800	1209830	2865	2865	2865	2865	0
705	20241212	092700	1209830	2865	2865	2865	2865	0
706	20241212	092600	1209830	2865	2865	2865	2865	1
707	20241212	092500	1206965	2865	2865	2865	2865	2
708	20241212	092400	1201235	2865	2865	2865	2865	0
709	20241212	092300	1201235	2865	2865	2865	2865	0
710	20241212	092200	1201235	2865	2855	2865	2855	2
711	20241212	092100	1195515	2855	2855	2855	2855	0
712	20241212	092000	1195515	2855	2855	2855	2855	0
713	20241212	091900	1195515	2855	2855	2855	2855	0
714	20241212	091800	1195515	2855	2855	2855	2855	0
715	20241212	091700	1195515	2855	2855	2855	2855	0
716	20241212	091600	1195515	2855	2855	2855	2855	0
717	20241212	091500	1195515	2855	2870	2870	2855	128
718	20241212	091400	830020	2905	2905	2905	2905	0
719	20241212	091300	830020	2905	2905	2905	2905	0
720	20241212	091200	830020	2905	2905	2905	2905	0
721	20241212	091100	830020	2905	2890	2905	2890	33
722	20241212	091000	734560	2895	2895	2895	2895	0
723	20241212	090900	734560	2895	2895	2895	2895	0
724	20241212	090800	734560	2895	2875	2895	2875	2
725	20241212	090700	728790	2895	2890	2895	2890	3
726	20241212	090600	720115	2890	2895	2895	2890	248
727	20241212	090500	2895	2895	2895	2895	2895	0
728	20241212	090400	2895	2895	2895	2895	2895	1
729	20241212	090300	0	2855	2855	2855	2855	0
730	20241212	090200	0	2855	2855	2855	2855	0
731	20241212	090100	0	2855	2855	2855	2855	0
732	20241212	090000	0	2855	2855	2855	2855	0