KissMeData/197140/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203800	34392195	2355	2355	2355	2355	818
3	20241219	203700	34392195	2355	2355	2355	2355	0
4	20241219	203600	34392195	2355	2355	2355	2355	0
5	20241219	203500	34392195	2355	2355	2355	2355	0
6	20241219	203400	34392195	2355	2355	2355	2355	0
7	20241219	203300	34392195	2355	2355	2355	2355	0
8	20241219	203200	34392195	2355	2355	2355	2355	0
9	20241219	203100	34392195	2355	2355	2355	2355	0
10	20241219	203000	34392195	2355	2355	2355	2355	0
11	20241219	202900	34392195	2355	2355	2355	2355	0
12	20241219	202800	34392195	2355	2355	2355	2355	0
13	20241219	202700	34392195	2355	2355	2355	2355	0
14	20241219	202600	34392195	2355	2355	2355	2355	0
15	20241219	202500	34392195	2355	2355	2355	2355	0
16	20241219	202400	34392195	2355	2355	2355	2355	0
17	20241219	202300	34392195	2355	2355	2355	2355	0
18	20241219	202200	34392195	2355	2355	2355	2355	0
19	20241219	202100	34392195	2355	2355	2355	2355	0
20	20241219	202000	34392195	2355	2355	2355	2355	0
21	20241219	201900	34392195	2355	2355	2355	2355	0
22	20241219	201800	34392195	2355	2355	2355	2355	0
23	20241219	201700	34392195	2355	2355	2355	2355	0
24	20241219	201600	34392195	2355	2355	2355	2355	0
25	20241219	201500	34392195	2355	2355	2355	2355	0
26	20241219	201400	34392195	2355	2355	2355	2355	0
27	20241219	201300	34392195	2355	2355	2355	2355	0
28	20241219	201200	34392195	2355	2355	2355	2355	0
29	20241219	201100	34392195	2355	2355	2355	2355	0
30	20241219	201000	34392195	2355	2355	2355	2355	0
31	20241219	200900	34392195	2355	2355	2355	2355	0
32	20241219	200800	34392195	2355	2355	2355	2355	818
33	20241219	200700	34392195	2355	2355	2355	2355	0
34	20241219	200600	34392195	2355	2355	2355	2355	0
35	20241219	200500	34392195	2355	2355	2355	2355	0
36	20241219	200400	34392195	2355	2355	2355	2355	0
37	20241219	200300	34392195	2355	2355	2355	2355	0
38	20241219	200200	34392195	2355	2355	2355	2355	0
39	20241219	200100	34392195	2355	2355	2355	2355	0
40	20241219	200000	34392195	2355	2355	2355	2355	0
41	20241219	195900	34392195	2355	2355	2355	2355	0
42	20241219	195800	34392195	2355	2355	2355	2355	0
43	20241219	195700	34392195	2355	2355	2355	2355	0
44	20241219	195600	34392195	2355	2355	2355	2355	0
45	20241219	195500	34392195	2355	2355	2355	2355	0
46	20241219	195400	34392195	2355	2355	2355	2355	0
47	20241219	195300	34392195	2355	2355	2355	2355	0
48	20241219	195200	34392195	2355	2355	2355	2355	0
49	20241219	195100	34392195	2355	2355	2355	2355	0
50	20241219	195000	34392195	2355	2355	2355	2355	0
51	20241219	194900	34392195	2355	2355	2355	2355	0
52	20241219	194800	34392195	2355	2355	2355	2355	0
53	20241219	194700	34392195	2355	2355	2355	2355	0
54	20241219	194600	34392195	2355	2355	2355	2355	0
55	20241219	194500	34392195	2355	2355	2355	2355	0
56	20241219	194400	34392195	2355	2355	2355	2355	0
57	20241219	194300	34392195	2355	2355	2355	2355	0
58	20241219	194200	34392195	2355	2355	2355	2355	0
59	20241219	194100	34392195	2355	2355	2355	2355	0
60	20241219	194000	34392195	2355	2355	2355	2355	0
61	20241219	193900	34392195	2355	2355	2355	2355	0
62	20241219	193800	34392195	2355	2355	2355	2355	818
63	20241219	193700	34392195	2355	2355	2355	2355	0
64	20241219	193600	34392195	2355	2355	2355	2355	0
65	20241219	193500	34392195	2355	2355	2355	2355	0
66	20241219	193400	34392195	2355	2355	2355	2355	0
67	20241219	193300	34392195	2355	2355	2355	2355	0
68	20241219	193200	34392195	2355	2355	2355	2355	0
69	20241219	193100	34392195	2355	2355	2355	2355	0
70	20241219	193000	34392195	2355	2355	2355	2355	0
71	20241219	192900	34392195	2355	2355	2355	2355	0
72	20241219	192800	34392195	2355	2355	2355	2355	0
73	20241219	192700	34392195	2355	2355	2355	2355	0
74	20241219	192600	34392195	2355	2355	2355	2355	0
75	20241219	192500	34392195	2355	2355	2355	2355	0
76	20241219	192400	34392195	2355	2355	2355	2355	0
77	20241219	192300	34392195	2355	2355	2355	2355	0
78	20241219	192200	34392195	2355	2355	2355	2355	0
79	20241219	192100	34392195	2355	2355	2355	2355	0
80	20241219	192000	34392195	2355	2355	2355	2355	0
81	20241219	191900	34392195	2355	2355	2355	2355	0
82	20241219	191800	34392195	2355	2355	2355	2355	0
83	20241219	191700	34392195	2355	2355	2355	2355	0
84	20241219	191600	34392195	2355	2355	2355	2355	0
85	20241219	191500	34392195	2355	2355	2355	2355	0
86	20241219	191400	34392195	2355	2355	2355	2355	0
87	20241219	191300	34392195	2355	2355	2355	2355	0
88	20241219	191200	34392195	2355	2355	2355	2355	0
89	20241219	191100	34392195	2355	2355	2355	2355	0
90	20241219	191000	34392195	2355	2355	2355	2355	0
91	20241219	190900	34392195	2355	2355	2355	2355	0
92	20241219	190800	34392195	2355	2355	2355	2355	818
93	20241219	190700	34392195	2355	2355	2355	2355	0
94	20241219	190600	34392195	2355	2355	2355	2355	0
95	20241219	190500	34392195	2355	2355	2355	2355	0
96	20241219	190400	34392195	2355	2355	2355	2355	0
97	20241219	190300	34392195	2355	2355	2355	2355	0
98	20241219	190200	34392195	2355	2355	2355	2355	0
99	20241219	190100	34392195	2355	2355	2355	2355	0
100	20241219	190000	34392195	2355	2355	2355	2355	0
101	20241219	185900	34392195	2355	2355	2355	2355	0
102	20241219	185800	34392195	2355	2355	2355	2355	0
103	20241219	185700	34392195	2355	2355	2355	2355	0
104	20241219	185600	34392195	2355	2355	2355	2355	0
105	20241219	185500	34392195	2355	2355	2355	2355	0
106	20241219	185400	34392195	2355	2355	2355	2355	0
107	20241219	185300	34392195	2355	2355	2355	2355	0
108	20241219	185200	34392195	2355	2355	2355	2355	0
109	20241219	185100	34392195	2355	2355	2355	2355	0
110	20241219	185000	34392195	2355	2355	2355	2355	0
111	20241219	184900	34392195	2355	2355	2355	2355	0
112	20241219	184800	34392195	2355	2355	2355	2355	0
113	20241219	184700	34392195	2355	2355	2355	2355	0
114	20241219	184600	34392195	2355	2355	2355	2355	0
115	20241219	184500	34392195	2355	2355	2355	2355	0
116	20241219	184400	34392195	2355	2355	2355	2355	0
117	20241219	184300	34392195	2355	2355	2355	2355	0
118	20241219	184200	34392195	2355	2355	2355	2355	0
119	20241219	184100	34392195	2355	2355	2355	2355	0
120	20241219	184000	34392195	2355	2355	2355	2355	0
121	20241219	183900	34392195	2355	2355	2355	2355	0
122	20241219	183800	34392195	2355	2355	2355	2355	818
123	20241219	183700	34392195	2355	2355	2355	2355	0
124	20241219	183600	34392195	2355	2355	2355	2355	0
125	20241219	183500	34392195	2355	2355	2355	2355	0
126	20241219	183400	34392195	2355	2355	2355	2355	0
127	20241219	183300	34392195	2355	2355	2355	2355	0
128	20241219	183200	34392195	2355	2355	2355	2355	0
129	20241219	183100	34392195	2355	2355	2355	2355	0
130	20241219	183000	34392195	2355	2355	2355	2355	0
131	20241219	182900	34392195	2355	2355	2355	2355	0
132	20241219	182800	34392195	2355	2355	2355	2355	0
133	20241219	182700	34392195	2355	2355	2355	2355	0
134	20241219	182600	34392195	2355	2355	2355	2355	0
135	20241219	182500	34392195	2355	2355	2355	2355	0
136	20241219	182400	34392195	2355	2355	2355	2355	0
137	20241219	182300	34392195	2355	2355	2355	2355	0
138	20241219	182200	34392195	2355	2355	2355	2355	0
139	20241219	182100	34392195	2355	2355	2355	2355	0
140	20241219	182000	34392195	2355	2355	2355	2355	0
141	20241219	181900	34392195	2355	2355	2355	2355	0
142	20241219	181800	34392195	2355	2355	2355	2355	0
143	20241219	181700	34392195	2355	2355	2355	2355	0
144	20241219	181600	34392195	2355	2355	2355	2355	0
145	20241219	181500	34392195	2355	2355	2355	2355	0
146	20241219	181400	34392195	2355	2355	2355	2355	0
147	20241219	181300	34392195	2355	2355	2355	2355	0
148	20241219	181200	34392195	2355	2355	2355	2355	0
149	20241219	181100	34392195	2355	2355	2355	2355	0
150	20241219	181000	34392195	2355	2355	2355	2355	0
151	20241219	180900	34392195	2355	2355	2355	2355	0
152	20241219	180800	34392195	2355	2355	2355	2355	818
153	20241219	180700	34392195	2355	2355	2355	2355	0
154	20241219	180600	34392195	2355	2355	2355	2355	0
155	20241219	180500	34392195	2355	2355	2355	2355	0
156	20241219	180400	34392195	2355	2355	2355	2355	0
157	20241219	180300	34392195	2355	2355	2355	2355	0
158	20241219	180200	34392195	2355	2355	2355	2355	0
159	20241219	180100	34392195	2355	2355	2355	2355	0
160	20241219	180000	34392195	2355	2355	2355	2355	0
161	20241219	175900	34392195	2355	2355	2355	2355	0
162	20241219	175800	34392195	2355	2355	2355	2355	0
163	20241219	175700	34392195	2355	2355	2355	2355	0
164	20241219	175600	34392195	2355	2355	2355	2355	0
165	20241219	175500	34392195	2355	2355	2355	2355	0
166	20241219	175400	34392195	2355	2355	2355	2355	0
167	20241219	175300	34392195	2355	2355	2355	2355	0
168	20241219	175200	34392195	2355	2355	2355	2355	0
169	20241219	175100	34392195	2355	2355	2355	2355	0
170	20241219	175000	34392195	2355	2355	2355	2355	0
171	20241219	174900	34392195	2355	2355	2355	2355	0
172	20241219	174800	34392195	2355	2355	2355	2355	0
173	20241219	174700	34392195	2355	2355	2355	2355	0
174	20241219	174600	34392195	2355	2355	2355	2355	0
175	20241219	174500	34392195	2355	2355	2355	2355	0
176	20241219	174400	34392195	2355	2355	2355	2355	0
177	20241219	174300	34392195	2355	2355	2355	2355	0
178	20241219	174200	34392195	2355	2355	2355	2355	0
179	20241219	174100	34392195	2355	2355	2355	2355	0
180	20241219	174000	34392195	2355	2355	2355	2355	0
181	20241219	173900	34392195	2355	2355	2355	2355	0
182	20241219	173800	34392195	2355	2355	2355	2355	818
183	20241219	173700	34392195	2355	2355	2355	2355	0
184	20241219	173600	34392195	2355	2355	2355	2355	0
185	20241219	173500	34392195	2355	2355	2355	2355	0
186	20241219	173400	34392195	2355	2355	2355	2355	0
187	20241219	173300	34392195	2355	2355	2355	2355	0
188	20241219	173200	34392195	2355	2355	2355	2355	0
189	20241219	173100	34392195	2355	2355	2355	2355	0
190	20241219	173000	34392195	2355	2355	2355	2355	0
191	20241219	172900	34392195	2355	2355	2355	2355	0
192	20241219	172800	34392195	2355	2355	2355	2355	0
193	20241219	172700	34392195	2355	2355	2355	2355	0
194	20241219	172600	34392195	2355	2355	2355	2355	0
195	20241219	172500	34392195	2355	2355	2355	2355	0
196	20241219	172400	34392195	2355	2355	2355	2355	0
197	20241219	172300	34392195	2355	2355	2355	2355	0
198	20241219	172200	34392195	2355	2355	2355	2355	0
199	20241219	172100	34392195	2355	2355	2355	2355	0
200	20241219	172000	34392195	2355	2355	2355	2355	0
201	20241219	171900	34392195	2355	2355	2355	2355	0
202	20241219	171800	34392195	2355	2355	2355	2355	0
203	20241219	171700	34392195	2355	2355	2355	2355	0
204	20241219	171600	34392195	2355	2355	2355	2355	0
205	20241219	171500	34392195	2355	2355	2355	2355	0
206	20241219	171400	34392195	2355	2355	2355	2355	0
207	20241219	171300	34392195	2355	2355	2355	2355	0
208	20241219	171200	34392195	2355	2355	2355	2355	0
209	20241219	171100	34392195	2355	2355	2355	2355	0
210	20241219	171000	34392195	2355	2355	2355	2355	0
211	20241219	170900	34392195	2355	2355	2355	2355	0
212	20241219	170800	34392195	2355	2355	2355	2355	818
213	20241219	170700	34392195	2355	2355	2355	2355	0
214	20241219	170600	34392195	2355	2355	2355	2355	0
215	20241219	170500	34392195	2355	2355	2355	2355	0
216	20241219	170400	34392195	2355	2355	2355	2355	0
217	20241219	170300	34392195	2355	2355	2355	2355	0
218	20241219	170200	34392195	2355	2355	2355	2355	0
219	20241219	170100	34392195	2355	2355	2355	2355	0
220	20241219	170000	34392195	2355	2355	2355	2355	0
221	20241219	165900	34392195	2355	2355	2355	2355	0
222	20241219	165800	34392195	2355	2355	2355	2355	0
223	20241219	165700	34392195	2355	2355	2355	2355	0
224	20241219	165600	34392195	2355	2355	2355	2355	0
225	20241219	165500	34392195	2355	2355	2355	2355	0
226	20241219	165400	34392195	2355	2355	2355	2355	0
227	20241219	165300	34392195	2355	2355	2355	2355	0
228	20241219	165200	34392195	2355	2355	2355	2355	0
229	20241219	165100	34392195	2355	2355	2355	2355	0
230	20241219	165000	34392195	2355	2355	2355	2355	0
231	20241219	164900	34392195	2355	2355	2355	2355	0
232	20241219	164800	34392195	2355	2355	2355	2355	0
233	20241219	164700	34392195	2355	2355	2355	2355	0
234	20241219	164600	34392195	2355	2355	2355	2355	0
235	20241219	164500	34392195	2355	2355	2355	2355	0
236	20241219	164400	34392195	2355	2355	2355	2355	0
237	20241219	164300	34392195	2355	2355	2355	2355	0
238	20241219	164200	34392195	2355	2355	2355	2355	0
239	20241219	164100	34392195	2355	2355	2355	2355	0
240	20241219	164000	34392195	2355	2355	2355	2355	0
241	20241219	163900	34392195	2355	2355	2355	2355	0
242	20241219	163800	34392195	2355	2355	2355	2355	818
243	20241219	163700	34392195	2355	2355	2355	2355	0
244	20241219	163600	34392195	2355	2355	2355	2355	0
245	20241219	163500	34392195	2355	2355	2355	2355	0
246	20241219	163400	34392195	2355	2355	2355	2355	0
247	20241219	163300	34392195	2355	2355	2355	2355	0
248	20241219	163200	34392195	2355	2355	2355	2355	0
249	20241219	163100	34392195	2355	2355	2355	2355	0
250	20241219	163000	34392195	2355	2355	2355	2355	0
251	20241219	162900	34392195	2355	2355	2355	2355	0
252	20241219	162800	34392195	2355	2355	2355	2355	0
253	20241219	162700	34392195	2355	2355	2355	2355	0
254	20241219	162600	34392195	2355	2355	2355	2355	0
255	20241219	162500	34392195	2355	2355	2355	2355	0
256	20241219	162400	34392195	2355	2355	2355	2355	0
257	20241219	162300	34392195	2355	2355	2355	2355	0
258	20241219	162200	34392195	2355	2355	2355	2355	0
259	20241219	162100	34392195	2355	2355	2355	2355	0
260	20241219	162000	34392195	2355	2355	2355	2355	0
261	20241219	161900	34392195	2355	2355	2355	2355	0
262	20241219	161800	34392195	2355	2355	2355	2355	0
263	20241219	161700	34392195	2355	2355	2355	2355	0
264	20241219	161600	34392195	2355	2355	2355	2355	0
265	20241219	161500	34392195	2355	2355	2355	2355	0
266	20241219	161400	34392195	2355	2355	2355	2355	0
267	20241219	161300	34392195	2355	2355	2355	2355	0
268	20241219	161200	34392195	2355	2355	2355	2355	0
269	20241219	161100	34392195	2355	2355	2355	2355	0
270	20241219	161000	34392195	2355	2355	2355	2355	0
271	20241219	160900	34392195	2355	2355	2355	2355	0
272	20241219	160800	34392195	2355	2355	2355	2355	818
273	20241219	160700	34392195	2355	2355	2355	2355	0
274	20241219	160600	34392195	2355	2355	2355	2355	0
275	20241219	160500	34392195	2355	2355	2355	2355	0
276	20241219	160400	34392195	2355	2355	2355	2355	0
277	20241219	160300	34392195	2355	2355	2355	2355	0
278	20241219	160200	34392195	2355	2355	2355	2355	0
279	20241219	160100	34392195	2355	2355	2355	2355	0
280	20241219	160000	34392195	2355	2355	2355	2355	0
281	20241219	155900	34392195	2355	2355	2355	2355	0
282	20241219	155800	34392195	2355	2355	2355	2355	0
283	20241219	155700	34392195	2355	2355	2355	2355	0
284	20241219	155600	34392195	2355	2355	2355	2355	0
285	20241219	155500	34392195	2355	2355	2355	2355	0
286	20241219	155400	34392195	2355	2355	2355	2355	0
287	20241219	155300	34392195	2355	2355	2355	2355	0
288	20241219	155200	34392195	2355	2355	2355	2355	0
289	20241219	155100	34392195	2355	2355	2355	2355	0
290	20241219	155000	34392195	2355	2355	2355	2355	0
291	20241219	154900	34392195	2355	2355	2355	2355	0
292	20241219	154800	34392195	2355	2355	2355	2355	0
293	20241219	154700	34392195	2355	2355	2355	2355	0
294	20241219	154600	34392195	2355	2355	2355	2355	0
295	20241219	154500	34392195	2355	2355	2355	2355	0
296	20241219	154400	34392195	2355	2355	2355	2355	0
297	20241219	154300	34392195	2355	2355	2355	2355	0
298	20241219	154200	34392195	2355	2355	2355	2355	0
299	20241219	154100	34392195	2355	2355	2355	2355	0
300	20241219	154000	34392195	2355	2355	2355	2355	0
301	20241219	153900	34392195	2355	2355	2355	2355	0
302	20241219	153800	34392195	2355	2355	2355	2355	818
303	20241219	153700	34392195	2355	2355	2355	2355	0
304	20241219	153600	34392195	2355	2355	2355	2355	0
305	20241219	153500	34392195	2355	2355	2355	2355	0
306	20241219	153400	34392195	2355	2355	2355	2355	0
307	20241219	153300	34392195	2355	2355	2355	2355	0
308	20241219	153200	34392195	2355	2355	2355	2355	0
309	20241219	153100	34392195	2355	2355	2355	2355	0
310	20241219	153000	34392195	2355	2355	2355	2355	818
311	20241219	152900	32465805	2335	2335	2335	2335	0
312	20241219	152800	32465805	2335	2335	2335	2335	0
313	20241219	152700	32465805	2335	2335	2335	2335	0
314	20241219	152600	32465805	2335	2335	2335	2335	0
315	20241219	152500	32465805	2335	2335	2335	2335	0
316	20241219	152400	32465805	2335	2335	2335	2335	0
317	20241219	152300	32465805	2335	2335	2335	2335	0
318	20241219	152200	32465805	2335	2335	2335	2335	0
319	20241219	152100	32465805	2335	2335	2335	2335	0
320	20241219	152000	32465805	2335	2335	2335	2335	0
321	20241219	151900	32465805	2335	2340	2340	2330	319
322	20241219	151800	31721670	2350	2350	2350	2350	0
323	20241219	151700	31721670	2350	2350	2350	2350	0
324	20241219	151600	31721670	2350	2350	2350	2350	5
325	20241219	151500	31709920	2350	2350	2350	2350	2
326	20241219	151400	31705220	2350	2350	2350	2350	0
327	20241219	151300	31705220	2350	2350	2350	2350	0
328	20241219	151200	31705220	2350	2350	2350	2350	0
329	20241219	151100	31705220	2350	2350	2350	2350	0
330	20241219	151000	31705220	2350	2345	2350	2345	20
331	20241219	150900	31658230	2350	2350	2350	2350	0
332	20241219	150800	31658230	2350	2350	2350	2350	0
333	20241219	150700	31658230	2350	2350	2350	2350	0
334	20241219	150600	31658230	2350	2350	2350	2350	0
335	20241219	150500	31658230	2350	2350	2350	2350	6
336	20241219	150400	31644130	2350	2350	2350	2350	0
337	20241219	150300	31644130	2350	2350	2350	2350	0
338	20241219	150200	31644130	2350	2350	2350	2350	0
339	20241219	150100	31644130	2350	2350	2350	2350	0
340	20241219	150000	31644130	2350	2350	2350	2350	0
341	20241219	145900	31644130	2350	2340	2350	2340	4
342	20241219	145800	31634760	2335	2335	2335	2335	0
343	20241219	145700	31634760	2335	2335	2335	2335	0
344	20241219	145600	31634760	2335	2335	2335	2335	0
345	20241219	145500	31634760	2335	2335	2335	2335	0
346	20241219	145400	31634760	2335	2335	2335	2335	0
347	20241219	145300	31634760	2335	2335	2335	2335	0
348	20241219	145200	31634760	2335	2335	2335	2335	0
349	20241219	145100	31634760	2335	2335	2335	2335	0
350	20241219	145000	31634760	2335	2335	2335	2335	0
351	20241219	144900	31634760	2335	2335	2335	2335	0
352	20241219	144800	31634760	2335	2335	2335	2335	0
353	20241219	144700	31634760	2335	2335	2335	2335	0
354	20241219	144600	31634760	2335	2335	2335	2335	0
355	20241219	144500	31634760	2335	2335	2335	2335	0
356	20241219	144400	31634760	2335	2335	2335	2335	0
357	20241219	144300	31634760	2335	2335	2335	2335	0
358	20241219	144200	31634760	2335	2335	2335	2335	1
359	20241219	144100	31632425	2355	2355	2355	2355	0
360	20241219	144000	31632425	2355	2355	2355	2355	0
361	20241219	143900	31632425	2355	2355	2355	2355	0
362	20241219	143800	31632425	2355	2355	2355	2355	0
363	20241219	143700	31632425	2355	2355	2355	2355	0
364	20241219	143600	31632425	2355	2355	2355	2355	0
365	20241219	143500	31632425	2355	2355	2355	2355	0
366	20241219	143400	31632425	2355	2355	2355	2355	0
367	20241219	143300	31632425	2355	2355	2355	2355	0
368	20241219	143200	31632425	2355	2355	2355	2355	0
369	20241219	143100	31632425	2355	2355	2355	2355	0
370	20241219	143000	31632425	2355	2355	2355	2355	0
371	20241219	142900	31632425	2355	2355	2355	2355	0
372	20241219	142800	31632425	2355	2355	2355	2355	0
373	20241219	142700	31632425	2355	2355	2355	2355	0
374	20241219	142600	31632425	2355	2355	2355	2355	1
375	20241219	142500	31630070	2345	2345	2345	2345	0
376	20241219	142400	31630070	2345	2345	2345	2345	0
377	20241219	142300	31630070	2345	2345	2345	2345	0
378	20241219	142200	31630070	2345	2345	2345	2345	0
379	20241219	142100	31630070	2345	2345	2345	2345	0
380	20241219	142000	31630070	2345	2345	2345	2345	0
381	20241219	141900	31630070	2345	2345	2345	2345	2
382	20241219	141800	31625380	2355	2355	2355	2355	0
383	20241219	141700	31625380	2355	2355	2355	2355	0
384	20241219	141600	31625380	2355	2355	2355	2355	0
385	20241219	141500	31625380	2355	2355	2355	2355	0
386	20241219	141400	31625380	2355	2355	2355	2355	0
387	20241219	141300	31625380	2355	2355	2355	2355	0
388	20241219	141200	31625380	2355	2355	2355	2355	0
389	20241219	141100	31625380	2355	2355	2355	2355	0
390	20241219	141000	31625380	2355	2350	2355	2350	2
391	20241219	140900	31620675	2335	2335	2335	2335	1
392	20241219	140800	31618340	2355	2355	2355	2355	0
393	20241219	140700	31618340	2355	2355	2355	2355	0
394	20241219	140600	31618340	2355	2355	2355	2355	0
395	20241219	140500	31618340	2355	2355	2355	2355	1
396	20241219	140400	31615985	2345	2345	2345	2345	0
397	20241219	140300	31615985	2345	2345	2345	2345	0
398	20241219	140200	31615985	2345	2345	2345	2345	0
399	20241219	140100	31615985	2345	2345	2345	2345	69
400	20241219	140000	31454180	2340	2340	2340	2340	0
401	20241219	135900	31454180	2340	2340	2340	2340	0
402	20241219	135800	31454180	2340	2340	2340	2340	208
403	20241219	135700	30967460	2335	2335	2335	2335	0
404	20241219	135600	30967460	2335	2335	2335	2335	0
405	20241219	135500	30967460	2335	2335	2335	2335	0
406	20241219	135400	30967460	2335	2335	2335	2335	0
407	20241219	135300	30967460	2335	2335	2335	2335	0
408	20241219	135200	30967460	2335	2335	2335	2335	0
409	20241219	135100	30967460	2335	2335	2335	2335	0
410	20241219	135000	30967460	2335	2335	2335	2335	0
411	20241219	134900	30967460	2335	2335	2335	2335	0
412	20241219	134800	30967460	2335	2335	2335	2335	0
413	20241219	134700	30967460	2335	2335	2335	2335	1
414	20241219	134600	30965125	2335	2335	2335	2335	1
415	20241219	134500	30962790	2335	2335	2335	2335	0
416	20241219	134400	30962790	2335	2330	2335	2330	2
417	20241219	134300	30958125	2330	2330	2330	2330	0
418	20241219	134200	30958125	2330	2330	2330	2330	0
419	20241219	134100	30958125	2330	2330	2330	2330	0
420	20241219	134000	30958125	2330	2330	2330	2330	0
421	20241219	133900	30958125	2330	2330	2330	2330	0
422	20241219	133800	30958125	2330	2330	2330	2330	0
423	20241219	133700	30958125	2330	2330	2330	2330	0
424	20241219	133600	30958125	2330	2330	2330	2330	0
425	20241219	133500	30958125	2330	2330	2330	2330	0
426	20241219	133400	30958125	2330	2330	2330	2330	0
427	20241219	133300	30958125	2330	2330	2330	2330	600
428	20241219	133200	29560125	2335	2335	2335	2335	30
429	20241219	133100	29490075	2335	2335	2335	2335	1
430	20241219	133000	29487740	2330	2330	2330	2330	0
431	20241219	132900	29487740	2330	2330	2330	2330	0
432	20241219	132800	29487740	2330	2330	2330	2330	0
433	20241219	132700	29487740	2330	2330	2330	2330	0
434	20241219	132600	29487740	2330	2335	2335	2330	206
435	20241219	132500	29007005	2345	2345	2345	2345	0
436	20241219	132400	29007005	2345	2345	2345	2345	0
437	20241219	132300	29007005	2345	2345	2345	2345	0
438	20241219	132200	29007005	2345	2345	2345	2345	0
439	20241219	132100	29007005	2345	2345	2345	2345	0
440	20241219	132000	29007005	2345	2345	2345	2345	0
441	20241219	131900	29007005	2345	2345	2345	2345	0
442	20241219	131800	29007005	2345	2345	2345	2345	0
443	20241219	131700	29007005	2345	2345	2345	2345	0
444	20241219	131600	29007005	2345	2345	2345	2345	0
445	20241219	131500	29007005	2345	2345	2345	2345	0
446	20241219	131400	29007005	2345	2345	2345	2345	0
447	20241219	131300	29007005	2345	2345	2345	2345	0
448	20241219	131200	29007005	2345	2345	2345	2345	0
449	20241219	131100	29007005	2345	2345	2345	2345	0
450	20241219	131000	29007005	2345	2345	2345	2345	0
451	20241219	130900	29007005	2345	2345	2345	2345	0
452	20241219	130800	29007005	2345	2345	2345	2345	0
453	20241219	130700	29007005	2345	2345	2345	2345	0
454	20241219	130600	29007005	2345	2345	2345	2345	0
455	20241219	130500	29007005	2345	2345	2345	2345	0
456	20241219	130400	29007005	2345	2345	2345	2345	0
457	20241219	130300	29007005	2345	2345	2345	2345	0
458	20241219	130200	29007005	2345	2345	2345	2345	0
459	20241219	130100	29007005	2345	2345	2345	2345	0
460	20241219	130000	29007005	2345	2345	2345	2345	0
461	20241219	125900	29007005	2345	2345	2345	2345	0
462	20241219	125800	29007005	2345	2345	2345	2345	0
463	20241219	125700	29007005	2345	2345	2345	2345	0
464	20241219	125600	29007005	2345	2345	2345	2345	0
465	20241219	125500	29007005	2345	2345	2345	2345	0
466	20241219	125400	29007005	2345	2345	2345	2345	0
467	20241219	125300	29007005	2345	2345	2345	2345	0
468	20241219	125200	29007005	2345	2345	2345	2345	0
469	20241219	125100	29007005	2345	2345	2345	2345	0
470	20241219	125000	29007005	2345	2345	2345	2345	0
471	20241219	124900	29007005	2345	2345	2345	2345	0
472	20241219	124800	29007005	2345	2345	2345	2345	0
473	20241219	124700	29007005	2345	2345	2345	2345	0
474	20241219	124600	29007005	2345	2345	2345	2345	0
475	20241219	124500	29007005	2345	2345	2345	2345	0
476	20241219	124400	29007005	2345	2345	2345	2345	0
477	20241219	124300	29007005	2345	2345	2345	2345	0
478	20241219	124200	29007005	2345	2345	2345	2345	0
479	20241219	124100	29007005	2345	2345	2345	2345	0
480	20241219	124000	29007005	2345	2345	2345	2345	0
481	20241219	123900	29007005	2345	2345	2345	2345	0
482	20241219	123800	29007005	2345	2345	2345	2345	0
483	20241219	123700	29007005	2345	2345	2345	2345	0
484	20241219	123600	29007005	2345	2345	2345	2345	0
485	20241219	123500	29007005	2345	2345	2345	2345	0
486	20241219	123400	29007005	2345	2345	2345	2345	0
487	20241219	123300	29007005	2345	2345	2345	2345	0
488	20241219	123200	29007005	2345	2345	2345	2345	0
489	20241219	123100	29007005	2345	2345	2345	2345	0
490	20241219	123000	29007005	2345	2345	2345	2345	0
491	20241219	122900	29007005	2345	2345	2345	2345	2
492	20241219	122800	29002315	2345	2345	2345	2345	0
493	20241219	122700	29002315	2345	2345	2345	2345	0
494	20241219	122600	29002315	2345	2345	2345	2345	0
495	20241219	122500	29002315	2345	2345	2345	2345	0
496	20241219	122400	29002315	2345	2345	2345	2345	0
497	20241219	122300	29002315	2345	2345	2345	2345	0
498	20241219	122200	29002315	2345	2345	2345	2345	0
499	20241219	122100	29002315	2345	2345	2345	2345	0
500	20241219	122000	29002315	2345	2345	2345	2345	0
501	20241219	121900	29002315	2345	2345	2345	2345	0
502	20241219	121800	29002315	2345	2345	2345	2345	0
503	20241219	121700	29002315	2345	2345	2345	2345	0
504	20241219	121600	29002315	2345	2345	2345	2345	2
505	20241219	121500	28997625	2330	2330	2330	2330	0
506	20241219	121400	28997625	2330	2330	2330	2330	0
507	20241219	121300	28997625	2330	2330	2330	2330	0
508	20241219	121200	28997625	2330	2330	2330	2330	0
509	20241219	121100	28997625	2330	2330	2330	2330	0
510	20241219	121000	28997625	2330	2330	2330	2330	0
511	20241219	120900	28997625	2330	2330	2330	2330	0
512	20241219	120800	28997625	2330	2330	2330	2330	0
513	20241219	120700	28997625	2330	2330	2330	2330	0
514	20241219	120600	28997625	2330	2330	2330	2330	0
515	20241219	120500	28997625	2330	2330	2330	2330	0
516	20241219	120400	28997625	2330	2330	2330	2330	0
517	20241219	120300	28997625	2330	2330	2330	2330	0
518	20241219	120200	28997625	2330	2330	2330	2330	0
519	20241219	120100	28997625	2330	2335	2335	2330	462
520	20241219	120000	27920890	2325	2325	2325	2325	0
521	20241219	115900	27920890	2325	2325	2325	2325	0
522	20241219	115800	27920890	2325	2325	2325	2325	0
523	20241219	115700	27920890	2325	2325	2325	2325	0
524	20241219	115600	27920890	2325	2325	2325	2325	0
525	20241219	115500	27920890	2325	2325	2325	2325	0
526	20241219	115400	27920890	2325	2325	2325	2325	0
527	20241219	115300	27920890	2325	2325	2325	2325	0
528	20241219	115200	27920890	2325	2325	2325	2325	0
529	20241219	115100	27920890	2325	2325	2325	2325	0
530	20241219	115000	27920890	2325	2325	2325	2325	0
531	20241219	114900	27920890	2325	2325	2325	2325	0
532	20241219	114800	27920890	2325	2325	2325	2325	60
533	20241219	114700	27781390	2325	2340	2340	2325	4904
534	20241219	114600	16342105	2345	2350	2350	2345	1210
535	20241219	114500	13504485	2360	2360	2360	2360	2
536	20241219	114400	13499765	2360	2360	2360	2360	0
537	20241219	114300	13499765	2360	2360	2360	2360	0
538	20241219	114200	13499765	2360	2360	2360	2360	0
539	20241219	114100	13499765	2360	2360	2360	2360	20
540	20241219	114000	13452565	2345	2345	2345	2345	0
541	20241219	113900	13452565	2345	2345	2345	2345	0
542	20241219	113800	13452565	2345	2350	2350	2345	34
543	20241219	113700	13372820	2345	2345	2345	2345	0
544	20241219	113600	13372820	2345	2345	2345	2345	0
545	20241219	113500	13372820	2345	2345	2345	2345	0
546	20241219	113400	13372820	2345	2345	2345	2345	0
547	20241219	113300	13372820	2345	2345	2345	2345	0
548	20241219	113200	13372820	2345	2345	2345	2345	0
549	20241219	113100	13372820	2345	2345	2345	2345	0
550	20241219	113000	13372820	2345	2345	2345	2345	0
551	20241219	112900	13372820	2345	2345	2345	2345	0
552	20241219	112800	13372820	2345	2345	2345	2345	0
553	20241219	112700	13372820	2345	2345	2345	2345	0
554	20241219	112600	13372820	2345	2345	2345	2345	0
555	20241219	112500	13372820	2345	2345	2345	2345	0
556	20241219	112400	13372820	2345	2345	2345	2345	0
557	20241219	112300	13372820	2345	2345	2345	2345	0
558	20241219	112200	13372820	2345	2345	2345	2345	0
559	20241219	112100	13372820	2345	2345	2345	2345	0
560	20241219	112000	13372820	2345	2345	2345	2345	0
561	20241219	111900	13372820	2345	2345	2345	2345	0
562	20241219	111800	13372820	2345	2345	2345	2345	0
563	20241219	111700	13372820	2345	2345	2345	2345	0
564	20241219	111600	13372820	2345	2345	2345	2345	0
565	20241219	111500	13372820	2345	2345	2345	2345	0
566	20241219	111400	13372820	2345	2345	2345	2345	0
567	20241219	111300	13372820	2345	2345	2345	2345	0
568	20241219	111200	13372820	2345	2345	2345	2345	0
569	20241219	111100	13372820	2345	2345	2345	2345	0
570	20241219	111000	13372820	2345	2345	2345	2345	0
571	20241219	110900	13372820	2345	2345	2345	2345	0
572	20241219	110800	13372820	2345	2345	2345	2345	0
573	20241219	110700	13372820	2345	2345	2345	2345	0
574	20241219	110600	13372820	2345	2345	2345	2345	0
575	20241219	110500	13372820	2345	2345	2345	2345	0
576	20241219	110400	13372820	2345	2345	2345	2345	0
577	20241219	110300	13372820	2345	2345	2345	2345	0
578	20241219	110200	13372820	2345	2345	2345	2345	1
579	20241219	110100	13370475	2370	2370	2370	2370	0
580	20241219	110000	13370475	2370	2370	2370	2370	0
581	20241219	105900	13370475	2370	2370	2370	2370	0
582	20241219	105800	13370475	2370	2370	2370	2370	0
583	20241219	105700	13370475	2370	2370	2370	2370	0
584	20241219	105600	13370475	2370	2370	2370	2370	0
585	20241219	105500	13370475	2370	2370	2370	2370	0
586	20241219	105400	13370475	2370	2370	2370	2370	0
587	20241219	105300	13370475	2370	2370	2370	2370	0
588	20241219	105200	13370475	2370	2370	2370	2370	0
589	20241219	105100	13370475	2370	2370	2370	2370	0
590	20241219	105000	13370475	2370	2370	2370	2370	0
591	20241219	104900	13370475	2370	2370	2370	2370	0
592	20241219	104800	13370475	2370	2370	2370	2370	0
593	20241219	104700	13370475	2370	2370	2370	2370	0
594	20241219	104600	13370475	2370	2370	2370	2370	0
595	20241219	104500	13370475	2370	2370	2370	2370	0
596	20241219	104400	13370475	2370	2370	2370	2370	0
597	20241219	104300	13370475	2370	2370	2370	2370	0
598	20241219	104200	13370475	2370	2370	2370	2370	0
599	20241219	104100	13370475	2370	2370	2370	2370	0
600	20241219	104000	13370475	2370	2370	2370	2370	0
601	20241219	103900	13370475	2370	2370	2370	2370	0
602	20241219	103800	13370475	2370	2370	2370	2370	0
603	20241219	103700	13370475	2370	2370	2370	2370	0
604	20241219	103600	13370475	2370	2370	2370	2370	0
605	20241219	103500	13370475	2370	2370	2370	2370	0
606	20241219	103400	13370475	2370	2370	2370	2370	0
607	20241219	103300	13370475	2370	2370	2370	2370	0
608	20241219	103200	13370475	2370	2370	2370	2370	0
609	20241219	103100	13370475	2370	2370	2370	2370	0
610	20241219	103000	13370475	2370	2370	2370	2370	0
611	20241219	102900	13370475	2370	2370	2370	2370	0
612	20241219	102800	13370475	2370	2370	2370	2370	0
613	20241219	102700	13370475	2370	2370	2370	2370	0
614	20241219	102600	13370475	2370	2370	2370	2370	0
615	20241219	102500	13370475	2370	2370	2370	2370	0
616	20241219	102400	13370475	2370	2370	2370	2370	0
617	20241219	102300	13370475	2370	2370	2370	2370	0
618	20241219	102200	13370475	2370	2370	2370	2370	0
619	20241219	102100	13370475	2370	2370	2370	2370	0
620	20241219	102000	13370475	2370	2370	2370	2370	0
621	20241219	101900	13370475	2370	2370	2370	2370	0
622	20241219	101800	13370475	2370	2370	2370	2370	0
623	20241219	101700	13370475	2370	2355	2370	2355	700
624	20241219	101600	11713000	2350	2350	2350	2350	300
625	20241219	101500	11008000	2335	2335	2335	2335	0
626	20241219	101400	11008000	2335	2335	2335	2335	0
627	20241219	101300	11008000	2335	2335	2335	2335	0
628	20241219	101200	11008000	2335	2335	2335	2335	0
629	20241219	101100	11008000	2335	2335	2335	2335	0
630	20241219	101000	11008000	2335	2335	2335	2335	0
631	20241219	100900	11008000	2335	2335	2335	2335	0
632	20241219	100800	11008000	2335	2340	2340	2335	30
633	20241219	100700	10937945	2350	2350	2350	2350	0
634	20241219	100600	10937945	2350	2350	2350	2350	0
635	20241219	100500	10937945	2350	2350	2350	2350	0
636	20241219	100400	10937945	2350	2350	2350	2350	0
637	20241219	100300	10937945	2350	2350	2350	2350	0
638	20241219	100200	10937945	2350	2350	2350	2350	0
639	20241219	100100	10937945	2350	2350	2350	2350	20
640	20241219	100000	10890945	2335	2335	2335	2335	0
641	20241219	095900	10890945	2335	2335	2335	2335	0
642	20241219	095800	10890945	2335	2335	2335	2335	0
643	20241219	095700	10890945	2335	2335	2335	2335	0
644	20241219	095600	10890945	2335	2335	2335	2335	0
645	20241219	095500	10890945	2335	2335	2335	2335	0
646	20241219	095400	10890945	2335	2335	2335	2335	0
647	20241219	095300	10890945	2335	2335	2335	2335	0
648	20241219	095200	10890945	2335	2335	2335	2335	0
649	20241219	095100	10890945	2335	2335	2335	2335	0
650	20241219	095000	10890945	2335	2335	2335	2335	0
651	20241219	094900	10890945	2335	2335	2335	2335	76
652	20241219	094800	10713485	2335	2335	2335	2335	0
653	20241219	094700	10713485	2335	2335	2335	2335	0
654	20241219	094600	10713485	2335	2340	2340	2335	8
655	20241219	094500	10694800	2335	2335	2335	2335	0
656	20241219	094400	10694800	2335	2335	2335	2335	0
657	20241219	094300	10694800	2335	2340	2340	2335	200
658	20241219	094200	10227750	2335	2335	2335	2335	5
659	20241219	094100	10216075	2335	2335	2335	2335	45
660	20241219	094000	10111000	2335	2335	2335	2335	0
661	20241219	093900	10111000	2335	2335	2335	2335	50
662	20241219	093800	9994250	2335	2335	2335	2335	0
663	20241219	093700	9994250	2335	2335	2335	2335	0
664	20241219	093600	9994250	2335	2335	2335	2335	0
665	20241219	093500	9994250	2335	2335	2335	2335	0
666	20241219	093400	9994250	2335	2335	2335	2335	0
667	20241219	093300	9994250	2335	2335	2335	2335	0
668	20241219	093200	9994250	2335	2335	2335	2335	0
669	20241219	093100	9994250	2335	2340	2340	2335	200
670	20241219	093000	9527155	2340	2340	2340	2335	250
671	20241219	092900	8943380	2335	2335	2335	2335	0
672	20241219	092800	8943380	2335	2335	2335	2335	0
673	20241219	092700	8943380	2335	2335	2335	2335	0
674	20241219	092600	8943380	2335	2335	2335	2335	0
675	20241219	092500	8943380	2335	2335	2335	2335	0
676	20241219	092400	8943380	2335	2335	2335	2335	0
677	20241219	092300	8943380	2335	2335	2335	2335	0
678	20241219	092200	8943380	2335	2335	2335	2335	88
679	20241219	092100	8737900	2335	2335	2335	2335	12
680	20241219	092000	8709880	2335	2340	2340	2335	220
681	20241219	091900	8196170	2345	2345	2345	2345	0
682	20241219	091800	8196170	2345	2345	2345	2345	0
683	20241219	091700	8196170	2345	2345	2345	2345	1
684	20241219	091600	8193825	2340	2340	2340	2340	0
685	20241219	091500	8193825	2340	2340	2340	2340	0
686	20241219	091400	8193825	2340	2340	2340	2340	203
687	20241219	091300	7718805	2340	2340	2340	2340	0
688	20241219	091200	7718805	2340	2340	2340	2340	0
689	20241219	091100	7718805	2340	2340	2340	2340	4
690	20241219	091000	7709445	2340	2340	2340	2340	5
691	20241219	090900	7697745	2335	2335	2340	2335	585
692	20241219	090800	6331760	2340	2340	2340	2340	0
693	20241219	090700	6331760	2340	2340	2340	2340	0
694	20241219	090600	6331760	2340	2340	2340	2340	1
695	20241219	090500	6329420	2320	2320	2320	2320	1264
696	20241219	090400	3396940	2320	2320	2320	2320	276
697	20241219	090300	2756620	2320	2320	2320	2320	0
698	20241219	090200	2756620	2320	2320	2320	2320	0
699	20241219	090100	2756620	2320	2340	2340	2320	585
700	20241219	090000	1397720	2340	2370	2370	2340	592