KissMeData/365900/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212700	12170520	2930	2930	2930	2930	306
3	20241220	212600	12170520	2930	2930	2930	2930	0
4	20241220	212500	12170520	2930	2930	2930	2930	0
5	20241220	212400	12170520	2930	2930	2930	2930	0
6	20241220	212300	12170520	2930	2930	2930	2930	0
7	20241220	212200	12170520	2930	2930	2930	2930	0
8	20241220	212100	12170520	2930	2930	2930	2930	0
9	20241220	212000	12170520	2930	2930	2930	2930	0
10	20241220	211900	12170520	2930	2930	2930	2930	0
11	20241220	211800	12170520	2930	2930	2930	2930	0
12	20241220	211700	12170520	2930	2930	2930	2930	0
13	20241220	211600	12170520	2930	2930	2930	2930	0
14	20241220	211500	12170520	2930	2930	2930	2930	0
15	20241220	211400	12170520	2930	2930	2930	2930	0
16	20241220	211300	12170520	2930	2930	2930	2930	0
17	20241220	211200	12170520	2930	2930	2930	2930	0
18	20241220	211100	12170520	2930	2930	2930	2930	0
19	20241220	211000	12170520	2930	2930	2930	2930	0
20	20241220	210900	12170520	2930	2930	2930	2930	0
21	20241220	210800	12170520	2930	2930	2930	2930	0
22	20241220	210700	12170520	2930	2930	2930	2930	0
23	20241220	210600	12170520	2930	2930	2930	2930	0
24	20241220	210500	12170520	2930	2930	2930	2930	0
25	20241220	210400	12170520	2930	2930	2930	2930	0
26	20241220	210300	12170520	2930	2930	2930	2930	0
27	20241220	210200	12170520	2930	2930	2930	2930	0
28	20241220	210100	12170520	2930	2930	2930	2930	0
29	20241220	210000	12170520	2930	2930	2930	2930	0
30	20241220	205900	12170520	2930	2930	2930	2930	0
31	20241220	205800	12170520	2930	2930	2930	2930	0
32	20241220	205700	12170520	2930	2930	2930	2930	306
33	20241220	205600	12170520	2930	2930	2930	2930	0
34	20241220	205500	12170520	2930	2930	2930	2930	0
35	20241220	205400	12170520	2930	2930	2930	2930	0
36	20241220	205300	12170520	2930	2930	2930	2930	0
37	20241220	205200	12170520	2930	2930	2930	2930	0
38	20241220	205100	12170520	2930	2930	2930	2930	0
39	20241220	205000	12170520	2930	2930	2930	2930	0
40	20241220	204900	12170520	2930	2930	2930	2930	0
41	20241220	204800	12170520	2930	2930	2930	2930	0
42	20241220	204700	12170520	2930	2930	2930	2930	0
43	20241220	204600	12170520	2930	2930	2930	2930	0
44	20241220	204500	12170520	2930	2930	2930	2930	0
45	20241220	204400	12170520	2930	2930	2930	2930	0
46	20241220	204300	12170520	2930	2930	2930	2930	0
47	20241220	204200	12170520	2930	2930	2930	2930	0
48	20241220	204100	12170520	2930	2930	2930	2930	0
49	20241220	204000	12170520	2930	2930	2930	2930	0
50	20241220	203900	12170520	2930	2930	2930	2930	0
51	20241220	203800	12170520	2930	2930	2930	2930	0
52	20241220	203700	12170520	2930	2930	2930	2930	0
53	20241220	203600	12170520	2930	2930	2930	2930	0
54	20241220	203500	12170520	2930	2930	2930	2930	0
55	20241220	203400	12170520	2930	2930	2930	2930	0
56	20241220	203300	12170520	2930	2930	2930	2930	0
57	20241220	203200	12170520	2930	2930	2930	2930	0
58	20241220	203100	12170520	2930	2930	2930	2930	0
59	20241220	203000	12170520	2930	2930	2930	2930	0
60	20241220	202900	12170520	2930	2930	2930	2930	0
61	20241220	202800	12170520	2930	2930	2930	2930	0
62	20241220	202700	12170520	2930	2930	2930	2930	306
63	20241220	202600	12170520	2930	2930	2930	2930	0
64	20241220	202500	12170520	2930	2930	2930	2930	0
65	20241220	202400	12170520	2930	2930	2930	2930	0
66	20241220	202300	12170520	2930	2930	2930	2930	0
67	20241220	202200	12170520	2930	2930	2930	2930	0
68	20241220	202100	12170520	2930	2930	2930	2930	0
69	20241220	202000	12170520	2930	2930	2930	2930	0
70	20241220	201900	12170520	2930	2930	2930	2930	0
71	20241220	201800	12170520	2930	2930	2930	2930	0
72	20241220	201700	12170520	2930	2930	2930	2930	0
73	20241220	201600	12170520	2930	2930	2930	2930	0
74	20241220	201500	12170520	2930	2930	2930	2930	0
75	20241220	201400	12170520	2930	2930	2930	2930	0
76	20241220	201300	12170520	2930	2930	2930	2930	0
77	20241220	201200	12170520	2930	2930	2930	2930	0
78	20241220	201100	12170520	2930	2930	2930	2930	0
79	20241220	201000	12170520	2930	2930	2930	2930	0
80	20241220	200900	12170520	2930	2930	2930	2930	0
81	20241220	200800	12170520	2930	2930	2930	2930	0
82	20241220	200700	12170520	2930	2930	2930	2930	0
83	20241220	200600	12170520	2930	2930	2930	2930	0
84	20241220	200500	12170520	2930	2930	2930	2930	0
85	20241220	200400	12170520	2930	2930	2930	2930	0
86	20241220	200300	12170520	2930	2930	2930	2930	0
87	20241220	200200	12170520	2930	2930	2930	2930	0
88	20241220	200100	12170520	2930	2930	2930	2930	0
89	20241220	200000	12170520	2930	2930	2930	2930	0
90	20241220	195900	12170520	2930	2930	2930	2930	0
91	20241220	195800	12170520	2930	2930	2930	2930	0
92	20241220	195700	12170520	2930	2930	2930	2930	306
93	20241220	195600	12170520	2930	2930	2930	2930	0
94	20241220	195500	12170520	2930	2930	2930	2930	0
95	20241220	195400	12170520	2930	2930	2930	2930	0
96	20241220	195300	12170520	2930	2930	2930	2930	0
97	20241220	195200	12170520	2930	2930	2930	2930	0
98	20241220	195100	12170520	2930	2930	2930	2930	0
99	20241220	195000	12170520	2930	2930	2930	2930	0
100	20241220	194900	12170520	2930	2930	2930	2930	0
101	20241220	194800	12170520	2930	2930	2930	2930	0
102	20241220	194700	12170520	2930	2930	2930	2930	0
103	20241220	194600	12170520	2930	2930	2930	2930	0
104	20241220	194500	12170520	2930	2930	2930	2930	0
105	20241220	194400	12170520	2930	2930	2930	2930	0
106	20241220	194300	12170520	2930	2930	2930	2930	0
107	20241220	194200	12170520	2930	2930	2930	2930	0
108	20241220	194100	12170520	2930	2930	2930	2930	0
109	20241220	194000	12170520	2930	2930	2930	2930	0
110	20241220	193900	12170520	2930	2930	2930	2930	0
111	20241220	193800	12170520	2930	2930	2930	2930	0
112	20241220	193700	12170520	2930	2930	2930	2930	0
113	20241220	193600	12170520	2930	2930	2930	2930	0
114	20241220	193500	12170520	2930	2930	2930	2930	0
115	20241220	193400	12170520	2930	2930	2930	2930	0
116	20241220	193300	12170520	2930	2930	2930	2930	0
117	20241220	193200	12170520	2930	2930	2930	2930	0
118	20241220	193100	12170520	2930	2930	2930	2930	0
119	20241220	193000	12170520	2930	2930	2930	2930	0
120	20241220	192900	12170520	2930	2930	2930	2930	0
121	20241220	192800	12170520	2930	2930	2930	2930	0
122	20241220	192700	12170520	2930	2930	2930	2930	306
123	20241220	192600	12170520	2930	2930	2930	2930	0
124	20241220	192500	12170520	2930	2930	2930	2930	0
125	20241220	192400	12170520	2930	2930	2930	2930	0
126	20241220	192300	12170520	2930	2930	2930	2930	0
127	20241220	192200	12170520	2930	2930	2930	2930	0
128	20241220	192100	12170520	2930	2930	2930	2930	0
129	20241220	192000	12170520	2930	2930	2930	2930	0
130	20241220	191900	12170520	2930	2930	2930	2930	0
131	20241220	191800	12170520	2930	2930	2930	2930	0
132	20241220	191700	12170520	2930	2930	2930	2930	0
133	20241220	191600	12170520	2930	2930	2930	2930	0
134	20241220	191500	12170520	2930	2930	2930	2930	0
135	20241220	191400	12170520	2930	2930	2930	2930	0
136	20241220	191300	12170520	2930	2930	2930	2930	0
137	20241220	191200	12170520	2930	2930	2930	2930	0
138	20241220	191100	12170520	2930	2930	2930	2930	0
139	20241220	191000	12170520	2930	2930	2930	2930	0
140	20241220	190900	12170520	2930	2930	2930	2930	0
141	20241220	190800	12170520	2930	2930	2930	2930	0
142	20241220	190700	12170520	2930	2930	2930	2930	0
143	20241220	190600	12170520	2930	2930	2930	2930	0
144	20241220	190500	12170520	2930	2930	2930	2930	0
145	20241220	190400	12170520	2930	2930	2930	2930	0
146	20241220	190300	12170520	2930	2930	2930	2930	0
147	20241220	190200	12170520	2930	2930	2930	2930	0
148	20241220	190100	12170520	2930	2930	2930	2930	0
149	20241220	190000	12170520	2930	2930	2930	2930	0
150	20241220	185900	12170520	2930	2930	2930	2930	0
151	20241220	185800	12170520	2930	2930	2930	2930	0
152	20241220	185700	12170520	2930	2930	2930	2930	306
153	20241220	185600	12170520	2930	2930	2930	2930	0
154	20241220	185500	12170520	2930	2930	2930	2930	0
155	20241220	185400	12170520	2930	2930	2930	2930	0
156	20241220	185300	12170520	2930	2930	2930	2930	0
157	20241220	185200	12170520	2930	2930	2930	2930	0
158	20241220	185100	12170520	2930	2930	2930	2930	0
159	20241220	185000	12170520	2930	2930	2930	2930	0
160	20241220	184900	12170520	2930	2930	2930	2930	0
161	20241220	184800	12170520	2930	2930	2930	2930	0
162	20241220	184700	12170520	2930	2930	2930	2930	0
163	20241220	184600	12170520	2930	2930	2930	2930	0
164	20241220	184500	12170520	2930	2930	2930	2930	0
165	20241220	184400	12170520	2930	2930	2930	2930	0
166	20241220	184300	12170520	2930	2930	2930	2930	0
167	20241220	184200	12170520	2930	2930	2930	2930	0
168	20241220	184100	12170520	2930	2930	2930	2930	0
169	20241220	184000	12170520	2930	2930	2930	2930	0
170	20241220	183900	12170520	2930	2930	2930	2930	0
171	20241220	183800	12170520	2930	2930	2930	2930	0
172	20241220	183700	12170520	2930	2930	2930	2930	0
173	20241220	183600	12170520	2930	2930	2930	2930	0
174	20241220	183500	12170520	2930	2930	2930	2930	0
175	20241220	183400	12170520	2930	2930	2930	2930	0
176	20241220	183300	12170520	2930	2930	2930	2930	0
177	20241220	183200	12170520	2930	2930	2930	2930	0
178	20241220	183100	12170520	2930	2930	2930	2930	0
179	20241220	183000	12170520	2930	2930	2930	2930	0
180	20241220	182900	12170520	2930	2930	2930	2930	0
181	20241220	182800	12170520	2930	2930	2930	2930	0
182	20241220	182700	12170520	2930	2930	2930	2930	306
183	20241220	182600	12170520	2930	2930	2930	2930	0
184	20241220	182500	12170520	2930	2930	2930	2930	0
185	20241220	182400	12170520	2930	2930	2930	2930	0
186	20241220	182300	12170520	2930	2930	2930	2930	0
187	20241220	182200	12170520	2930	2930	2930	2930	0
188	20241220	182100	12170520	2930	2930	2930	2930	0
189	20241220	182000	12170520	2930	2930	2930	2930	0
190	20241220	181900	12170520	2930	2930	2930	2930	0
191	20241220	181800	12170520	2930	2930	2930	2930	0
192	20241220	181700	12170520	2930	2930	2930	2930	0
193	20241220	181600	12170520	2930	2930	2930	2930	0
194	20241220	181500	12170520	2930	2930	2930	2930	0
195	20241220	181400	12170520	2930	2930	2930	2930	0
196	20241220	181300	12170520	2930	2930	2930	2930	0
197	20241220	181200	12170520	2930	2930	2930	2930	0
198	20241220	181100	12170520	2930	2930	2930	2930	0
199	20241220	181000	12170520	2930	2930	2930	2930	0
200	20241220	180900	12170520	2930	2930	2930	2930	0
201	20241220	180800	12170520	2930	2930	2930	2930	0
202	20241220	180700	12170520	2930	2930	2930	2930	0
203	20241220	180600	12170520	2930	2930	2930	2930	0
204	20241220	180500	12170520	2930	2930	2930	2930	0
205	20241220	180400	12170520	2930	2930	2930	2930	0
206	20241220	180300	12170520	2930	2930	2930	2930	0
207	20241220	180200	12170520	2930	2930	2930	2930	0
208	20241220	180100	12170520	2930	2930	2930	2930	0
209	20241220	180000	12170520	2930	2930	2930	2930	0
210	20241220	175900	12170520	2930	2930	2930	2930	0
211	20241220	175800	12170520	2930	2930	2930	2930	0
212	20241220	175700	12170520	2930	2930	2930	2930	306
213	20241220	175600	12170520	2930	2930	2930	2930	0
214	20241220	175500	12170520	2930	2930	2930	2930	0
215	20241220	175400	12170520	2930	2930	2930	2930	0
216	20241220	175300	12170520	2930	2930	2930	2930	0
217	20241220	175200	12170520	2930	2930	2930	2930	0
218	20241220	175100	12170520	2930	2930	2930	2930	0
219	20241220	175000	12170520	2930	2930	2930	2930	0
220	20241220	174900	12170520	2930	2930	2930	2930	0
221	20241220	174800	12170520	2930	2930	2930	2930	0
222	20241220	174700	12170520	2930	2930	2930	2930	0
223	20241220	174600	12170520	2930	2930	2930	2930	0
224	20241220	174500	12170520	2930	2930	2930	2930	0
225	20241220	174400	12170520	2930	2930	2930	2930	0
226	20241220	174300	12170520	2930	2930	2930	2930	0
227	20241220	174200	12170520	2930	2930	2930	2930	0
228	20241220	174100	12170520	2930	2930	2930	2930	0
229	20241220	174000	12170520	2930	2930	2930	2930	0
230	20241220	173900	12170520	2930	2930	2930	2930	0
231	20241220	173800	12170520	2930	2930	2930	2930	0
232	20241220	173700	12170520	2930	2930	2930	2930	0
233	20241220	173600	12170520	2930	2930	2930	2930	0
234	20241220	173500	12170520	2930	2930	2930	2930	0
235	20241220	173400	12170520	2930	2930	2930	2930	0
236	20241220	173300	12170520	2930	2930	2930	2930	0
237	20241220	173200	12170520	2930	2930	2930	2930	0
238	20241220	173100	12170520	2930	2930	2930	2930	0
239	20241220	173000	12170520	2930	2930	2930	2930	0
240	20241220	172900	12170520	2930	2930	2930	2930	0
241	20241220	172800	12170520	2930	2930	2930	2930	0
242	20241220	172700	12170520	2930	2930	2930	2930	306
243	20241220	172600	12170520	2930	2930	2930	2930	0
244	20241220	172500	12170520	2930	2930	2930	2930	0
245	20241220	172400	12170520	2930	2930	2930	2930	0
246	20241220	172300	12170520	2930	2930	2930	2930	0
247	20241220	172200	12170520	2930	2930	2930	2930	0
248	20241220	172100	12170520	2930	2930	2930	2930	0
249	20241220	172000	12170520	2930	2930	2930	2930	0
250	20241220	171900	12170520	2930	2930	2930	2930	0
251	20241220	171800	12170520	2930	2930	2930	2930	0
252	20241220	171700	12170520	2930	2930	2930	2930	0
253	20241220	171600	12170520	2930	2930	2930	2930	0
254	20241220	171500	12170520	2930	2930	2930	2930	0
255	20241220	171400	12170520	2930	2930	2930	2930	0
256	20241220	171300	12170520	2930	2930	2930	2930	0
257	20241220	171200	12170520	2930	2930	2930	2930	0
258	20241220	171100	12170520	2930	2930	2930	2930	0
259	20241220	171000	12170520	2930	2930	2930	2930	0
260	20241220	170900	12170520	2930	2930	2930	2930	0
261	20241220	170800	12170520	2930	2930	2930	2930	0
262	20241220	170700	12170520	2930	2930	2930	2930	0
263	20241220	170600	12170520	2930	2930	2930	2930	0
264	20241220	170500	12170520	2930	2930	2930	2930	0
265	20241220	170400	12170520	2930	2930	2930	2930	0
266	20241220	170300	12170520	2930	2930	2930	2930	0
267	20241220	170200	12170520	2930	2930	2930	2930	0
268	20241220	170100	12170520	2930	2930	2930	2930	0
269	20241220	170000	12170520	2930	2930	2930	2930	0
270	20241220	165900	12170520	2930	2930	2930	2930	0
271	20241220	165800	12170520	2930	2930	2930	2930	0
272	20241220	165700	12170520	2930	2930	2930	2930	306
273	20241220	165600	12170520	2930	2930	2930	2930	0
274	20241220	165500	12170520	2930	2930	2930	2930	0
275	20241220	165400	12170520	2930	2930	2930	2930	0
276	20241220	165300	12170520	2930	2930	2930	2930	0
277	20241220	165200	12170520	2930	2930	2930	2930	0
278	20241220	165100	12170520	2930	2930	2930	2930	0
279	20241220	165000	12170520	2930	2930	2930	2930	0
280	20241220	164900	12170520	2930	2930	2930	2930	0
281	20241220	164800	12170520	2930	2930	2930	2930	0
282	20241220	164700	12170520	2930	2930	2930	2930	0
283	20241220	164600	12170520	2930	2930	2930	2930	0
284	20241220	164500	12170520	2930	2930	2930	2930	0
285	20241220	164400	12170520	2930	2930	2930	2930	0
286	20241220	164300	12170520	2930	2930	2930	2930	0
287	20241220	164200	12170520	2930	2930	2930	2930	0
288	20241220	164100	12170520	2930	2930	2930	2930	0
289	20241220	164000	12170520	2930	2930	2930	2930	0
290	20241220	163900	12170520	2930	2930	2930	2930	0
291	20241220	163800	12170520	2930	2930	2930	2930	0
292	20241220	163700	12170520	2930	2930	2930	2930	0
293	20241220	163600	12170520	2930	2930	2930	2930	0
294	20241220	163500	12170520	2930	2930	2930	2930	0
295	20241220	163400	12170520	2930	2930	2930	2930	0
296	20241220	163300	12170520	2930	2930	2930	2930	0
297	20241220	163200	12170520	2930	2930	2930	2930	0
298	20241220	163100	12170520	2930	2930	2930	2930	0
299	20241220	163000	12170520	2930	2930	2930	2930	0
300	20241220	162900	12170520	2930	2930	2930	2930	0
301	20241220	162800	12170520	2930	2930	2930	2930	0
302	20241220	162700	12170520	2930	2930	2930	2930	306
303	20241220	162600	12170520	2930	2930	2930	2930	0
304	20241220	162500	12170520	2930	2930	2930	2930	0
305	20241220	162400	12170520	2930	2930	2930	2930	0
306	20241220	162300	12170520	2930	2930	2930	2930	0
307	20241220	162200	12170520	2930	2930	2930	2930	0
308	20241220	162100	12170520	2930	2930	2930	2930	0
309	20241220	162000	12170520	2930	2930	2930	2930	0
310	20241220	161900	12170520	2930	2930	2930	2930	0
311	20241220	161800	12170520	2930	2930	2930	2930	0
312	20241220	161700	12170520	2930	2930	2930	2930	0
313	20241220	161600	12170520	2930	2930	2930	2930	0
314	20241220	161500	12170520	2930	2930	2930	2930	0
315	20241220	161400	12170520	2930	2930	2930	2930	0
316	20241220	161300	12170520	2930	2930	2930	2930	0
317	20241220	161200	12170520	2930	2930	2930	2930	0
318	20241220	161100	12170520	2930	2930	2930	2930	0
319	20241220	161000	12170520	2930	2930	2930	2930	0
320	20241220	160900	12170520	2930	2930	2930	2930	0
321	20241220	160800	12170520	2930	2930	2930	2930	0
322	20241220	160700	12170520	2930	2930	2930	2930	0
323	20241220	160600	12170520	2930	2930	2930	2930	0
324	20241220	160500	12170520	2930	2930	2930	2930	0
325	20241220	160400	12170520	2930	2930	2930	2930	0
326	20241220	160300	12170520	2930	2930	2930	2930	0
327	20241220	160200	12170520	2930	2930	2930	2930	0
328	20241220	160100	12170520	2930	2930	2930	2930	0
329	20241220	160000	12170520	2930	2930	2930	2930	0
330	20241220	155900	12170520	2930	2930	2930	2930	0
331	20241220	155800	12170520	2930	2930	2930	2930	0
332	20241220	155700	12170520	2930	2930	2930	2930	306
333	20241220	155600	12170520	2930	2930	2930	2930	0
334	20241220	155500	12170520	2930	2930	2930	2930	0
335	20241220	155400	12170520	2930	2930	2930	2930	0
336	20241220	155300	12170520	2930	2930	2930	2930	0
337	20241220	155200	12170520	2930	2930	2930	2930	0
338	20241220	155100	12170520	2930	2930	2930	2930	0
339	20241220	155000	12170520	2930	2930	2930	2930	0
340	20241220	154900	12170520	2930	2930	2930	2930	0
341	20241220	154800	12170520	2930	2930	2930	2930	0
342	20241220	154700	12170520	2930	2930	2930	2930	0
343	20241220	154600	12170520	2930	2930	2930	2930	0
344	20241220	154500	12170520	2930	2930	2930	2930	0
345	20241220	154400	12170520	2930	2930	2930	2930	0
346	20241220	154300	12170520	2930	2930	2930	2930	0
347	20241220	154200	12170520	2930	2930	2930	2930	0
348	20241220	154100	12170520	2930	2930	2930	2930	0
349	20241220	154000	12170520	2930	2930	2930	2930	0
350	20241220	153900	12170520	2930	2930	2930	2930	0
351	20241220	153800	12170520	2930	2930	2930	2930	0
352	20241220	153700	12170520	2930	2930	2930	2930	0
353	20241220	153600	12170520	2930	2930	2930	2930	0
354	20241220	153500	12170520	2930	2930	2930	2930	0
355	20241220	153400	12170520	2930	2930	2930	2930	0
356	20241220	153300	12170520	2930	2930	2930	2930	0
357	20241220	153200	12170520	2930	2930	2930	2930	0
358	20241220	153100	12170520	2930	2930	2930	2930	0
359	20241220	153000	12170520	2930	2930	2930	2930	306
360	20241220	152900	11273940	2930	2930	2930	2930	0
361	20241220	152800	11273940	2930	2930	2930	2930	0
362	20241220	152700	11273940	2930	2930	2930	2930	0
363	20241220	152600	11273940	2930	2930	2930	2930	0
364	20241220	152500	11273940	2930	2930	2930	2930	0
365	20241220	152400	11273940	2930	2930	2930	2930	0
366	20241220	152300	11273940	2930	2930	2930	2930	0
367	20241220	152200	11273940	2930	2930	2930	2930	0
368	20241220	152100	11273940	2930	2930	2930	2930	0
369	20241220	152000	11273940	2930	2930	2930	2930	0
370	20241220	151900	11273940	2930	2930	2930	2930	0
371	20241220	151800	11273940	2930	2875	2930	2875	255
372	20241220	151700	10535930	2875	2875	2875	2875	0
373	20241220	151600	10535930	2875	2875	2875	2875	2
374	20241220	151500	10530180	2885	2885	2885	2885	0
375	20241220	151400	10530180	2885	2885	2885	2885	0
376	20241220	151300	10530180	2885	2885	2885	2885	0
377	20241220	151200	10530180	2885	2885	2885	2885	0
378	20241220	151100	10530180	2885	2885	2885	2885	0
379	20241220	151000	10530180	2885	2885	2885	2885	1
380	20241220	150900	10527295	2805	2805	2805	2805	0
381	20241220	150800	10527295	2805	2795	2805	2795	123
382	20241220	150700	10182560	2795	2795	2795	2795	2
383	20241220	150600	10176970	2795	2795	2795	2795	0
384	20241220	150500	10176970	2795	2795	2795	2795	0
385	20241220	150400	10176970	2795	2795	2795	2795	0
386	20241220	150300	10176970	2795	2795	2795	2795	16
387	20241220	150200	10132250	2775	2775	2775	2775	0
388	20241220	150100	10132250	2775	2775	2775	2775	0
389	20241220	150000	10132250	2775	2775	2775	2775	0
390	20241220	145900	10132250	2775	2775	2775	2775	0
391	20241220	145800	10132250	2775	2775	2775	2775	0
392	20241220	145700	10132250	2775	2775	2775	2775	1
393	20241220	145600	10129475	2780	2780	2780	2780	0
394	20241220	145500	10129475	2780	2780	2780	2780	0
395	20241220	145400	10129475	2780	2780	2780	2780	4
396	20241220	145300	10118355	2790	2790	2790	2790	0
397	20241220	145200	10118355	2790	2790	2790	2790	0
398	20241220	145100	10118355	2790	2790	2790	2790	0
399	20241220	145000	10118355	2790	2790	2790	2790	0
400	20241220	144900	10118355	2790	2790	2790	2790	0
401	20241220	144800	10118355	2790	2790	2790	2790	0
402	20241220	144700	10118355	2790	2790	2790	2790	0
403	20241220	144600	10118355	2790	2790	2790	2790	36
404	20241220	144500	10017915	2795	2795	2795	2795	0
405	20241220	144400	10017915	2795	2795	2795	2795	2
406	20241220	144300	10012325	2795	2795	2795	2795	0
407	20241220	144200	10012325	2795	2795	2795	2795	0
408	20241220	144100	10012325	2795	2795	2795	2795	2
409	20241220	144000	10006735	2800	2800	2800	2800	0
410	20241220	143900	10006735	2800	2800	2800	2800	0
411	20241220	143800	10006735	2800	2800	2800	2800	0
412	20241220	143700	10006735	2800	2800	2800	2800	0
413	20241220	143600	10006735	2800	2800	2800	2800	0
414	20241220	143500	10006735	2800	2800	2800	2800	0
415	20241220	143400	10006735	2800	2785	2800	2785	7
416	20241220	143300	9987225	2785	2785	2785	2785	0
417	20241220	143200	9987225	2785	2785	2785	2785	0
418	20241220	143100	9987225	2785	2785	2785	2785	0
419	20241220	143000	9987225	2785	2785	2785	2785	100
420	20241220	142900	9708725	2785	2785	2785	2785	0
421	20241220	142800	9708725	2785	2785	2785	2785	0
422	20241220	142700	9708725	2785	2785	2785	2785	0
423	20241220	142600	9708725	2785	2785	2785	2785	0
424	20241220	142500	9708725	2785	2785	2785	2785	10
425	20241220	142400	9680875	2785	2785	2785	2785	11
426	20241220	142300	9650240	2780	2780	2780	2780	0
427	20241220	142200	9650240	2780	2780	2780	2780	0
428	20241220	142100	9650240	2780	2780	2780	2780	0
429	20241220	142000	9650240	2780	2780	2780	2780	68
430	20241220	141900	9461200	2780	2780	2780	2780	71
431	20241220	141800	9263820	2780	2780	2780	2780	0
432	20241220	141700	9263820	2780	2780	2780	2780	0
433	20241220	141600	9263820	2780	2780	2780	2780	0
434	20241220	141500	9263820	2780	2780	2780	2780	0
435	20241220	141400	9263820	2780	2780	2780	2780	0
436	20241220	141300	9263820	2780	2780	2780	2780	10
437	20241220	141200	9236020	2770	2770	2770	2770	0
438	20241220	141100	9236020	2770	2770	2770	2770	0
439	20241220	141000	9236020	2770	2770	2770	2770	0
440	20241220	140900	9236020	2770	2770	2770	2770	0
441	20241220	140800	9236020	2770	2770	2770	2770	0
442	20241220	140700	9236020	2770	2770	2770	2770	0
443	20241220	140600	9236020	2770	2770	2770	2770	0
444	20241220	140500	9236020	2770	2785	2785	2770	145
445	20241220	140400	8834050	2805	2805	2805	2805	5
446	20241220	140300	8820025	2805	2805	2805	2805	0
447	20241220	140200	8820025	2805	2805	2805	2805	0
448	20241220	140100	8820025	2805	2805	2805	2805	0
449	20241220	140000	8820025	2805	2805	2805	2805	0
450	20241220	135900	8820025	2805	2805	2805	2805	0
451	20241220	135800	8820025	2805	2805	2805	2805	0
452	20241220	135700	8820025	2805	2805	2805	2805	0
453	20241220	135600	8820025	2805	2805	2805	2805	0
454	20241220	135500	8820025	2805	2805	2805	2805	0
455	20241220	135400	8820025	2805	2805	2805	2805	0
456	20241220	135300	8820025	2805	2805	2805	2805	142
457	20241220	135200	8421715	2755	2755	2755	2755	0
458	20241220	135100	8421715	2755	2755	2755	2755	0
459	20241220	135000	8421715	2755	2755	2755	2755	0
460	20241220	134900	8421715	2755	2755	2755	2755	0
461	20241220	134800	8421715	2755	2755	2755	2755	0
462	20241220	134700	8421715	2755	2755	2755	2755	0
463	20241220	134600	8421715	2755	2755	2755	2755	0
464	20241220	134500	8421715	2755	2755	2755	2755	0
465	20241220	134400	8421715	2755	2755	2755	2755	0
466	20241220	134300	8421715	2755	2755	2755	2755	0
467	20241220	134200	8421715	2755	2755	2755	2755	0
468	20241220	134100	8421715	2755	2755	2755	2755	0
469	20241220	134000	8421715	2755	2755	2755	2755	0
470	20241220	133900	8421715	2755	2755	2755	2755	0
471	20241220	133800	8421715	2755	2755	2755	2755	0
472	20241220	133700	8421715	2755	2755	2755	2755	0
473	20241220	133600	8421715	2755	2810	2810	2755	25
474	20241220	133500	8352670	2815	2815	2815	2815	0
475	20241220	133400	8352670	2815	2815	2815	2815	5
476	20241220	133300	8338595	2815	2815	2815	2815	2
477	20241220	133200	8332965	2810	2810	2810	2810	178
478	20241220	133100	7832785	2810	2810	2810	2810	0
479	20241220	133000	7832785	2810	2810	2810	2810	0
480	20241220	132900	7832785	2810	2810	2810	2810	0
481	20241220	132800	7832785	2810	2810	2810	2810	1
482	20241220	132700	7829975	2755	2755	2755	2755	266
483	20241220	132600	7097145	2810	2810	2810	2810	1
484	20241220	132500	7094335	2705	2705	2705	2705	0
485	20241220	132400	7094335	2705	2705	2705	2705	0
486	20241220	132300	7094335	2705	2705	2705	2705	0
487	20241220	132200	7094335	2705	2705	2705	2705	0
488	20241220	132100	7094335	2705	2705	2705	2705	0
489	20241220	132000	7094335	2705	2705	2705	2705	0
490	20241220	131900	7094335	2705	2705	2705	2705	0
491	20241220	131800	7094335	2705	2705	2705	2705	0
492	20241220	131700	7094335	2705	2810	2810	2705	1000
493	20241220	131600	4382015	2815	2815	2815	2815	0
494	20241220	131500	4382015	2815	2815	2815	2815	5
495	20241220	131400	4367940	2815	2815	2815	2815	0
496	20241220	131300	4367940	2815	2815	2815	2815	0
497	20241220	131200	4367940	2815	2815	2815	2815	0
498	20241220	131100	4367940	2815	2815	2815	2815	0
499	20241220	131000	4367940	2815	2815	2815	2815	0
500	20241220	130900	4367940	2815	2815	2815	2815	0
501	20241220	130800	4367940	2815	2815	2815	2815	1
502	20241220	130700	4365125	2830	2830	2830	2830	0
503	20241220	130600	4365125	2830	2830	2830	2830	0
504	20241220	130500	4365125	2830	2830	2830	2830	5
505	20241220	130400	4350975	2815	2830	2830	2815	8
506	20241220	130300	4328350	2815	2820	2820	2815	2
507	20241220	130200	4322715	2820	2820	2820	2820	1
508	20241220	130100	4319895	2825	2825	2825	2825	1
509	20241220	130000	4317070	2830	2850	2850	2830	6
510	20241220	125900	4300035	2855	2865	2865	2855	4
511	20241220	125800	4288590	2870	2880	2880	2870	3
512	20241220	125700	4279965	2885	2890	2890	2885	2
513	20241220	125600	4274190	2920	2920	2920	2920	1
514	20241220	125500	4271270	2785	2785	2785	2785	62
515	20241220	125400	4098600	2785	2785	2785	2780	56
516	20241220	125300	3942665	2900	2900	2900	2900	0
517	20241220	125200	3942665	2900	2900	2900	2900	0
518	20241220	125100	3942665	2900	2900	2900	2900	0
519	20241220	125000	3942665	2900	2900	2900	2900	0
520	20241220	124900	3942665	2900	2900	2900	2900	0
521	20241220	124800	3942665	2900	2900	2900	2900	0
522	20241220	124700	3942665	2900	2900	2900	2900	0
523	20241220	124600	3942665	2900	2900	2900	2900	0
524	20241220	124500	3942665	2900	2900	2900	2900	0
525	20241220	124400	3942665	2900	2900	2900	2900	0
526	20241220	124300	3942665	2900	2900	2900	2900	0
527	20241220	124200	3942665	2900	2900	2900	2900	0
528	20241220	124100	3942665	2900	2900	2900	2900	0
529	20241220	124000	3942665	2900	2900	2900	2900	0
530	20241220	123900	3942665	2900	2900	2900	2900	0
531	20241220	123800	3942665	2900	2900	2900	2900	0
532	20241220	123700	3942665	2900	2900	2900	2900	0
533	20241220	123600	3942665	2900	2900	2900	2900	0
534	20241220	123500	3942665	2900	2900	2900	2900	0
535	20241220	123400	3942665	2900	2900	2900	2900	0
536	20241220	123300	3942665	2900	2900	2900	2900	0
537	20241220	123200	3942665	2900	2900	2900	2900	5
538	20241220	123100	3928165	2860	2860	2860	2860	0
539	20241220	123000	3928165	2860	2855	2860	2855	13
540	20241220	122900	3891045	2720	2755	2755	2720	3
541	20241220	122800	3882815	2825	2825	2825	2825	0
542	20241220	122700	3882815	2825	2825	2825	2825	0
543	20241220	122600	3882815	2825	2830	2830	2825	163
544	20241220	122500	3422015	2825	2825	2825	2825	0
545	20241220	122400	3422015	2825	2825	2825	2825	0
546	20241220	122300	3422015	2825	2825	2825	2825	0
547	20241220	122200	3422015	2825	2825	2825	2825	0
548	20241220	122100	3422015	2825	2825	2825	2825	0
549	20241220	122000	3422015	2825	2825	2825	2825	0
550	20241220	121900	3422015	2825	2825	2825	2825	0
551	20241220	121800	3422015	2825	2825	2825	2825	0
552	20241220	121700	3422015	2825	2825	2825	2825	0
553	20241220	121600	3422015	2825	2890	2890	2825	300
554	20241220	121500	2556645	2890	2890	2890	2890	0
555	20241220	121400	2556645	2890	2890	2890	2890	9
556	20241220	121300	2530635	2890	2890	2890	2890	0
557	20241220	121200	2530635	2890	2890	2890	2890	0
558	20241220	121100	2530635	2890	2890	2890	2890	0
559	20241220	121000	2530635	2890	2890	2890	2890	0
560	20241220	120900	2530635	2890	2890	2890	2890	0
561	20241220	120800	2530635	2890	2890	2890	2890	0
562	20241220	120700	2530635	2890	2890	2890	2890	0
563	20241220	120600	2530635	2890	2890	2890	2890	0
564	20241220	120500	2530635	2890	2890	2890	2890	0
565	20241220	120400	2530635	2890	2890	2890	2890	0
566	20241220	120300	2530635	2890	2890	2890	2890	0
567	20241220	120200	2530635	2890	2890	2890	2890	0
568	20241220	120100	2530635	2890	2890	2890	2890	0
569	20241220	120000	2530635	2890	2890	2890	2890	0
570	20241220	115900	2530635	2890	2890	2890	2890	0
571	20241220	115800	2530635	2890	2890	2890	2890	0
572	20241220	115700	2530635	2890	2890	2890	2890	0
573	20241220	115600	2530635	2890	2890	2890	2890	0
574	20241220	115500	2530635	2890	2890	2890	2890	1
575	20241220	115400	2527745	2935	2935	2935	2935	0
576	20241220	115300	2527745	2935	2935	2935	2935	0
577	20241220	115200	2527745	2935	2935	2935	2935	0
578	20241220	115100	2527745	2935	2935	2935	2935	0
579	20241220	115000	2527745	2935	2935	2935	2935	0
580	20241220	114900	2527745	2935	2935	2935	2935	0
581	20241220	114800	2527745	2935	2935	2935	2935	0
582	20241220	114700	2527745	2935	2935	2935	2935	0
583	20241220	114600	2527745	2935	2935	2935	2935	0
584	20241220	114500	2527745	2935	2935	2935	2935	0
585	20241220	114400	2527745	2935	2935	2935	2935	0
586	20241220	114300	2527745	2935	2935	2935	2935	0
587	20241220	114200	2527745	2935	2935	2935	2935	0
588	20241220	114100	2527745	2935	2935	2935	2935	0
589	20241220	114000	2527745	2935	2935	2935	2935	0
590	20241220	113900	2527745	2935	2935	2935	2935	0
591	20241220	113800	2527745	2935	2935	2935	2935	0
592	20241220	113700	2527745	2935	2935	2935	2935	0
593	20241220	113600	2527745	2935	2935	2935	2935	0
594	20241220	113500	2527745	2935	2935	2935	2935	0
595	20241220	113400	2527745	2935	2935	2935	2935	0
596	20241220	113300	2527745	2935	2935	2935	2935	0
597	20241220	113200	2527745	2935	2935	2935	2935	0
598	20241220	113100	2527745	2935	2935	2935	2935	0
599	20241220	113000	2527745	2935	2935	2935	2935	0
600	20241220	112900	2527745	2935	2935	2935	2935	0
601	20241220	112800	2527745	2935	2935	2935	2935	0
602	20241220	112700	2527745	2935	2935	2935	2935	0
603	20241220	112600	2527745	2935	2935	2935	2935	0
604	20241220	112500	2527745	2935	2935	2935	2935	0
605	20241220	112400	2527745	2935	2935	2935	2935	0
606	20241220	112300	2527745	2935	2935	2935	2935	0
607	20241220	112200	2527745	2935	2935	2935	2935	0
608	20241220	112100	2527745	2935	2935	2935	2935	0
609	20241220	112000	2527745	2935	2935	2935	2935	0
610	20241220	111900	2527745	2935	2935	2935	2935	0
611	20241220	111800	2527745	2935	2935	2935	2935	0
612	20241220	111700	2527745	2935	2935	2935	2935	0
613	20241220	111600	2527745	2935	2935	2935	2935	1
614	20241220	111500	2524810	2890	2890	2890	2890	0
615	20241220	111400	2524810	2890	2890	2890	2890	0
616	20241220	111300	2524810	2890	2890	2890	2890	0
617	20241220	111200	2524810	2890	2890	2890	2890	0
618	20241220	111100	2524810	2890	2890	2890	2890	0
619	20241220	111000	2524810	2890	2890	2890	2890	0
620	20241220	110900	2524810	2890	2890	2890	2890	0
621	20241220	110800	2524810	2890	2890	2890	2890	0
622	20241220	110700	2524810	2890	2890	2890	2890	0
623	20241220	110600	2524810	2890	2890	2890	2890	0
624	20241220	110500	2524810	2890	2890	2890	2890	0
625	20241220	110400	2524810	2890	2890	2890	2890	0
626	20241220	110300	2524810	2890	2890	2890	2890	0
627	20241220	110200	2524810	2890	2890	2890	2890	0
628	20241220	110100	2524810	2890	2890	2890	2890	0
629	20241220	110000	2524810	2890	2890	2890	2890	0
630	20241220	105900	2524810	2890	2890	2890	2890	0
631	20241220	105800	2524810	2890	2895	2895	2890	280
632	20241220	105700	1715515	2895	2895	2895	2895	55
633	20241220	105600	1556290	2900	2915	2915	2900	53
634	20241220	105500	1402525	2920	2920	2920	2920	1
635	20241220	105400	1399605	2925	2925	2925	2925	0
636	20241220	105300	1399605	2925	2925	2925	2925	101
637	20241220	105200	1104180	2935	2935	2935	2935	0
638	20241220	105100	1104180	2935	2935	2935	2935	0
639	20241220	105000	1104180	2935	2935	2935	2935	0
640	20241220	104900	1104180	2935	2935	2935	2935	0
641	20241220	104800	1104180	2935	2935	2935	2935	0
642	20241220	104700	1104180	2935	2935	2935	2935	0
643	20241220	104600	1104180	2935	2935	2935	2935	0
644	20241220	104500	1104180	2935	2935	2935	2935	0
645	20241220	104400	1104180	2935	2935	2935	2935	0
646	20241220	104300	1104180	2935	2935	2935	2935	0
647	20241220	104200	1104180	2935	2935	2935	2935	0
648	20241220	104100	1104180	2935	2935	2935	2935	0
649	20241220	104000	1104180	2935	2935	2935	2935	0
650	20241220	103900	1104180	2935	2935	2935	2935	0
651	20241220	103800	1104180	2935	2935	2935	2935	0
652	20241220	103700	1104180	2935	2935	2935	2935	0
653	20241220	103600	1104180	2935	2935	2935	2935	0
654	20241220	103500	1104180	2935	2935	2935	2935	0
655	20241220	103400	1104180	2935	2935	2935	2935	4
656	20241220	103300	1092440	2935	2935	2935	2935	0
657	20241220	103200	1092440	2935	2935	2935	2935	0
658	20241220	103100	1092440	2935	2935	2935	2935	0
659	20241220	103000	1092440	2935	2935	2935	2935	0
660	20241220	102900	1092440	2935	2935	2935	2935	0
661	20241220	102800	1092440	2935	2935	2935	2935	0
662	20241220	102700	1092440	2935	2935	2935	2935	0
663	20241220	102600	1092440	2935	2935	2935	2935	0
664	20241220	102500	1092440	2935	2935	2935	2935	0
665	20241220	102400	1092440	2935	2935	2935	2935	0
666	20241220	102300	1092440	2935	2935	2935	2935	0
667	20241220	102200	1092440	2935	2935	2935	2935	0
668	20241220	102100	1092440	2935	2935	2935	2935	0
669	20241220	102000	1092440	2935	2935	2935	2935	11
670	20241220	101900	1060155	2935	2935	2935	2935	0
671	20241220	101800	1060155	2935	2935	2935	2935	0
672	20241220	101700	1060155	2935	2935	2935	2935	0
673	20241220	101600	1060155	2935	2935	2935	2935	34
674	20241220	101500	960365	2930	2930	2930	2930	0
675	20241220	101400	960365	2930	2930	2930	2930	0
676	20241220	101300	960365	2930	2930	2930	2930	0
677	20241220	101200	960365	2930	2930	2930	2930	40
678	20241220	101100	843165	2930	2930	2930	2930	15
679	20241220	101000	799215	2930	2930	2930	2930	20
680	20241220	100900	740615	2930	2930	2930	2930	0
681	20241220	100800	740615	2930	2930	2930	2930	0
682	20241220	100700	740615	2930	2930	2930	2930	0
683	20241220	100600	740615	2930	2930	2930	2930	0
684	20241220	100500	740615	2930	2930	2930	2930	0
685	20241220	100400	740615	2930	2930	2930	2930	0
686	20241220	100300	740615	2930	2930	2930	2930	0
687	20241220	100200	740615	2930	2930	2930	2930	0
688	20241220	100100	740615	2930	2930	2930	2930	0
689	20241220	100000	740615	2930	2930	2930	2930	1
690	20241220	095900	737685	2930	2930	2930	2930	1
691	20241220	095800	734755	2935	2935	2935	2935	1
692	20241220	095700	731820	2935	2935	2935	2935	1
693	20241220	095600	728885	2935	2935	2935	2935	0
694	20241220	095500	728885	2935	2935	2935	2935	0
695	20241220	095400	728885	2935	2935	2935	2935	0
696	20241220	095300	728885	2935	2935	2935	2935	0
697	20241220	095200	728885	2935	2935	2935	2935	0
698	20241220	095100	728885	2935	2935	2935	2935	0
699	20241220	095000	728885	2935	2935	2935	2935	0
700	20241220	094900	728885	2935	2935	2935	2935	1
701	20241220	094800	725950	2940	2940	2940	2940	0
702	20241220	094700	725950	2940	2940	2940	2940	0
703	20241220	094600	725950	2940	2940	2940	2940	0
704	20241220	094500	725950	2940	2940	2940	2940	0
705	20241220	094400	725950	2940	2940	2940	2940	0
706	20241220	094300	725950	2940	2940	2940	2940	0
707	20241220	094200	725950	2940	2940	2940	2940	1
708	20241220	094100	723010	2940	2940	2940	2940	0
709	20241220	094000	723010	2940	2940	2940	2940	0
710	20241220	093900	723010	2940	2940	2940	2940	0
711	20241220	093800	723010	2940	2940	2940	2940	8
712	20241220	093700	699490	2940	2940	2940	2940	0
713	20241220	093600	699490	2940	2940	2940	2940	0
714	20241220	093500	699490	2940	2940	2940	2940	1
715	20241220	093400	696550	2900	2900	2900	2900	0
716	20241220	093300	696550	2900	2900	2900	2900	0
717	20241220	093200	696550	2900	2900	2900	2900	0
718	20241220	093100	696550	2900	2900	2900	2900	0
719	20241220	093000	696550	2900	2900	2900	2900	6
720	20241220	092900	679150	2940	2940	2940	2940	81
721	20241220	092800	441010	2940	2940	2940	2940	0
722	20241220	092700	441010	2940	2940	2940	2940	0
723	20241220	092600	441010	2940	2960	2960	2940	111
724	20241220	092500	112670	2965	2965	2965	2965	0
725	20241220	092400	112670	2965	2965	2965	2965	0
726	20241220	092300	112670	2965	2965	2965	2965	0
727	20241220	092200	112670	2965	2965	2965	2965	0
728	20241220	092100	112670	2965	2965	2965	2965	0
729	20241220	092000	112670	2965	2965	2965	2965	0
730	20241220	091900	112670	2965	2965	2965	2965	0
731	20241220	091800	112670	2965	2965	2965	2965	0
732	20241220	091700	112670	2965	2965	2965	2965	0
733	20241220	091600	112670	2965	2965	2965	2965	0
734	20241220	091500	112670	2965	2965	2965	2965	0
735	20241220	091400	112670	2965	2965	2965	2965	0
736	20241220	091300	112670	2965	2965	2965	2965	0
737	20241220	091200	112670	2965	2965	2965	2965	0
738	20241220	091100	112670	2965	2965	2965	2965	0
739	20241220	091000	112670	2965	2965	2965	2965	0
740	20241220	090900	112670	2965	2965	2965	2965	0
741	20241220	090800	112670	2965	2965	2965	2965	0
742	20241220	090700	112670	2965	2965	2965	2965	0
743	20241220	090600	112670	2965	2965	2965	2965	0
744	20241220	090500	112670	2965	2965	2965	2965	0
745	20241220	090400	112670	2965	2965	2965	2965	0
746	20241220	090300	112670	2965	2965	2965	2965	0
747	20241220	090200	112670	2965	2965	2965	2965	0
748	20241220	090100	112670	2965	2965	2965	2965	0
749	20241220	090000	112670	2965	2965	2965	2965	38