KissMeData/408920/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212900	19441250	2090	2090	2090	2090	272
3	20241213	212800	19441250	2090	2090	2090	2090	0
4	20241213	212700	19441250	2090	2090	2090	2090	0
5	20241213	212600	19441250	2090	2090	2090	2090	0
6	20241213	212500	19441250	2090	2090	2090	2090	0
7	20241213	212400	19441250	2090	2090	2090	2090	0
8	20241213	212300	19441250	2090	2090	2090	2090	0
9	20241213	212200	19441250	2090	2090	2090	2090	0
10	20241213	212100	19441250	2090	2090	2090	2090	0
11	20241213	212000	19441250	2090	2090	2090	2090	0
12	20241213	211900	19441250	2090	2090	2090	2090	0
13	20241213	211800	19441250	2090	2090	2090	2090	0
14	20241213	211700	19441250	2090	2090	2090	2090	0
15	20241213	211600	19441250	2090	2090	2090	2090	0
16	20241213	211500	19441250	2090	2090	2090	2090	0
17	20241213	211400	19441250	2090	2090	2090	2090	0
18	20241213	211300	19441250	2090	2090	2090	2090	0
19	20241213	211200	19441250	2090	2090	2090	2090	0
20	20241213	211100	19441250	2090	2090	2090	2090	0
21	20241213	211000	19441250	2090	2090	2090	2090	0
22	20241213	210900	19441250	2090	2090	2090	2090	0
23	20241213	210800	19441250	2090	2090	2090	2090	0
24	20241213	210700	19441250	2090	2090	2090	2090	0
25	20241213	210600	19441250	2090	2090	2090	2090	0
26	20241213	210500	19441250	2090	2090	2090	2090	0
27	20241213	210400	19441250	2090	2090	2090	2090	0
28	20241213	210300	19441250	2090	2090	2090	2090	0
29	20241213	210200	19441250	2090	2090	2090	2090	0
30	20241213	210100	19441250	2090	2090	2090	2090	0
31	20241213	210000	19441250	2090	2090	2090	2090	0
32	20241213	205900	19441250	2090	2090	2090	2090	272
33	20241213	205800	19441250	2090	2090	2090	2090	0
34	20241213	205700	19441250	2090	2090	2090	2090	0
35	20241213	205600	19441250	2090	2090	2090	2090	0
36	20241213	205500	19441250	2090	2090	2090	2090	0
37	20241213	205400	19441250	2090	2090	2090	2090	0
38	20241213	205300	19441250	2090	2090	2090	2090	0
39	20241213	205200	19441250	2090	2090	2090	2090	0
40	20241213	205100	19441250	2090	2090	2090	2090	0
41	20241213	205000	19441250	2090	2090	2090	2090	0
42	20241213	204900	19441250	2090	2090	2090	2090	0
43	20241213	204800	19441250	2090	2090	2090	2090	0
44	20241213	204700	19441250	2090	2090	2090	2090	0
45	20241213	204600	19441250	2090	2090	2090	2090	0
46	20241213	204500	19441250	2090	2090	2090	2090	0
47	20241213	204400	19441250	2090	2090	2090	2090	0
48	20241213	204300	19441250	2090	2090	2090	2090	0
49	20241213	204200	19441250	2090	2090	2090	2090	0
50	20241213	204100	19441250	2090	2090	2090	2090	0
51	20241213	204000	19441250	2090	2090	2090	2090	0
52	20241213	203900	19441250	2090	2090	2090	2090	0
53	20241213	203800	19441250	2090	2090	2090	2090	0
54	20241213	203700	19441250	2090	2090	2090	2090	0
55	20241213	203600	19441250	2090	2090	2090	2090	0
56	20241213	203500	19441250	2090	2090	2090	2090	0
57	20241213	203400	19441250	2090	2090	2090	2090	0
58	20241213	203300	19441250	2090	2090	2090	2090	0
59	20241213	203200	19441250	2090	2090	2090	2090	0
60	20241213	203100	19441250	2090	2090	2090	2090	0
61	20241213	203000	19441250	2090	2090	2090	2090	0
62	20241213	202900	19441250	2090	2090	2090	2090	272
63	20241213	202800	19441250	2090	2090	2090	2090	0
64	20241213	202700	19441250	2090	2090	2090	2090	0
65	20241213	202600	19441250	2090	2090	2090	2090	0
66	20241213	202500	19441250	2090	2090	2090	2090	0
67	20241213	202400	19441250	2090	2090	2090	2090	0
68	20241213	202300	19441250	2090	2090	2090	2090	0
69	20241213	202200	19441250	2090	2090	2090	2090	0
70	20241213	202100	19441250	2090	2090	2090	2090	0
71	20241213	202000	19441250	2090	2090	2090	2090	0
72	20241213	201900	19441250	2090	2090	2090	2090	0
73	20241213	201800	19441250	2090	2090	2090	2090	0
74	20241213	201700	19441250	2090	2090	2090	2090	0
75	20241213	201600	19441250	2090	2090	2090	2090	0
76	20241213	201500	19441250	2090	2090	2090	2090	0
77	20241213	201400	19441250	2090	2090	2090	2090	0
78	20241213	201300	19441250	2090	2090	2090	2090	0
79	20241213	201200	19441250	2090	2090	2090	2090	0
80	20241213	201100	19441250	2090	2090	2090	2090	0
81	20241213	201000	19441250	2090	2090	2090	2090	0
82	20241213	200900	19441250	2090	2090	2090	2090	0
83	20241213	200800	19441250	2090	2090	2090	2090	0
84	20241213	200700	19441250	2090	2090	2090	2090	0
85	20241213	200600	19441250	2090	2090	2090	2090	0
86	20241213	200500	19441250	2090	2090	2090	2090	0
87	20241213	200400	19441250	2090	2090	2090	2090	0
88	20241213	200300	19441250	2090	2090	2090	2090	0
89	20241213	200200	19441250	2090	2090	2090	2090	0
90	20241213	200100	19441250	2090	2090	2090	2090	0
91	20241213	200000	19441250	2090	2090	2090	2090	0
92	20241213	195900	19441250	2090	2090	2090	2090	272
93	20241213	195800	19441250	2090	2090	2090	2090	0
94	20241213	195700	19441250	2090	2090	2090	2090	0
95	20241213	195600	19441250	2090	2090	2090	2090	0
96	20241213	195500	19441250	2090	2090	2090	2090	0
97	20241213	195400	19441250	2090	2090	2090	2090	0
98	20241213	195300	19441250	2090	2090	2090	2090	0
99	20241213	195200	19441250	2090	2090	2090	2090	0
100	20241213	195100	19441250	2090	2090	2090	2090	0
101	20241213	195000	19441250	2090	2090	2090	2090	0
102	20241213	194900	19441250	2090	2090	2090	2090	0
103	20241213	194800	19441250	2090	2090	2090	2090	0
104	20241213	194700	19441250	2090	2090	2090	2090	0
105	20241213	194600	19441250	2090	2090	2090	2090	0
106	20241213	194500	19441250	2090	2090	2090	2090	0
107	20241213	194400	19441250	2090	2090	2090	2090	0
108	20241213	194300	19441250	2090	2090	2090	2090	0
109	20241213	194200	19441250	2090	2090	2090	2090	0
110	20241213	194100	19441250	2090	2090	2090	2090	0
111	20241213	194000	19441250	2090	2090	2090	2090	0
112	20241213	193900	19441250	2090	2090	2090	2090	0
113	20241213	193800	19441250	2090	2090	2090	2090	0
114	20241213	193700	19441250	2090	2090	2090	2090	0
115	20241213	193600	19441250	2090	2090	2090	2090	0
116	20241213	193500	19441250	2090	2090	2090	2090	0
117	20241213	193400	19441250	2090	2090	2090	2090	0
118	20241213	193300	19441250	2090	2090	2090	2090	0
119	20241213	193200	19441250	2090	2090	2090	2090	0
120	20241213	193100	19441250	2090	2090	2090	2090	0
121	20241213	193000	19441250	2090	2090	2090	2090	0
122	20241213	192900	19441250	2090	2090	2090	2090	272
123	20241213	192800	19441250	2090	2090	2090	2090	0
124	20241213	192700	19441250	2090	2090	2090	2090	0
125	20241213	192600	19441250	2090	2090	2090	2090	0
126	20241213	192500	19441250	2090	2090	2090	2090	0
127	20241213	192400	19441250	2090	2090	2090	2090	0
128	20241213	192300	19441250	2090	2090	2090	2090	0
129	20241213	192200	19441250	2090	2090	2090	2090	0
130	20241213	192100	19441250	2090	2090	2090	2090	0
131	20241213	192000	19441250	2090	2090	2090	2090	0
132	20241213	191900	19441250	2090	2090	2090	2090	0
133	20241213	191800	19441250	2090	2090	2090	2090	0
134	20241213	191700	19441250	2090	2090	2090	2090	0
135	20241213	191600	19441250	2090	2090	2090	2090	0
136	20241213	191500	19441250	2090	2090	2090	2090	0
137	20241213	191400	19441250	2090	2090	2090	2090	0
138	20241213	191300	19441250	2090	2090	2090	2090	0
139	20241213	191200	19441250	2090	2090	2090	2090	0
140	20241213	191100	19441250	2090	2090	2090	2090	0
141	20241213	191000	19441250	2090	2090	2090	2090	0
142	20241213	190900	19441250	2090	2090	2090	2090	0
143	20241213	190800	19441250	2090	2090	2090	2090	0
144	20241213	190700	19441250	2090	2090	2090	2090	0
145	20241213	190600	19441250	2090	2090	2090	2090	0
146	20241213	190500	19441250	2090	2090	2090	2090	0
147	20241213	190400	19441250	2090	2090	2090	2090	0
148	20241213	190300	19441250	2090	2090	2090	2090	0
149	20241213	190200	19441250	2090	2090	2090	2090	0
150	20241213	190100	19441250	2090	2090	2090	2090	0
151	20241213	190000	19441250	2090	2090	2090	2090	0
152	20241213	185900	19441250	2090	2090	2090	2090	272
153	20241213	185800	19441250	2090	2090	2090	2090	0
154	20241213	185700	19441250	2090	2090	2090	2090	0
155	20241213	185600	19441250	2090	2090	2090	2090	0
156	20241213	185500	19441250	2090	2090	2090	2090	0
157	20241213	185400	19441250	2090	2090	2090	2090	0
158	20241213	185300	19441250	2090	2090	2090	2090	0
159	20241213	185200	19441250	2090	2090	2090	2090	0
160	20241213	185100	19441250	2090	2090	2090	2090	0
161	20241213	185000	19441250	2090	2090	2090	2090	0
162	20241213	184900	19441250	2090	2090	2090	2090	0
163	20241213	184800	19441250	2090	2090	2090	2090	0
164	20241213	184700	19441250	2090	2090	2090	2090	0
165	20241213	184600	19441250	2090	2090	2090	2090	0
166	20241213	184500	19441250	2090	2090	2090	2090	0
167	20241213	184400	19441250	2090	2090	2090	2090	0
168	20241213	184300	19441250	2090	2090	2090	2090	0
169	20241213	184200	19441250	2090	2090	2090	2090	0
170	20241213	184100	19441250	2090	2090	2090	2090	0
171	20241213	184000	19441250	2090	2090	2090	2090	0
172	20241213	183900	19441250	2090	2090	2090	2090	0
173	20241213	183800	19441250	2090	2090	2090	2090	0
174	20241213	183700	19441250	2090	2090	2090	2090	0
175	20241213	183600	19441250	2090	2090	2090	2090	0
176	20241213	183500	19441250	2090	2090	2090	2090	0
177	20241213	183400	19441250	2090	2090	2090	2090	0
178	20241213	183300	19441250	2090	2090	2090	2090	0
179	20241213	183200	19441250	2090	2090	2090	2090	0
180	20241213	183100	19441250	2090	2090	2090	2090	0
181	20241213	183000	19441250	2090	2090	2090	2090	0
182	20241213	182900	19441250	2090	2090	2090	2090	272
183	20241213	182800	19441250	2090	2090	2090	2090	0
184	20241213	182700	19441250	2090	2090	2090	2090	0
185	20241213	182600	19441250	2090	2090	2090	2090	0
186	20241213	182500	19441250	2090	2090	2090	2090	0
187	20241213	182400	19441250	2090	2090	2090	2090	0
188	20241213	182300	19441250	2090	2090	2090	2090	0
189	20241213	182200	19441250	2090	2090	2090	2090	0
190	20241213	182100	19441250	2090	2090	2090	2090	0
191	20241213	182000	19441250	2090	2090	2090	2090	0
192	20241213	181900	19441250	2090	2090	2090	2090	0
193	20241213	181800	19441250	2090	2090	2090	2090	0
194	20241213	181700	19441250	2090	2090	2090	2090	0
195	20241213	181600	19441250	2090	2090	2090	2090	0
196	20241213	181500	19441250	2090	2090	2090	2090	0
197	20241213	181400	19441250	2090	2090	2090	2090	0
198	20241213	181300	19441250	2090	2090	2090	2090	0
199	20241213	181200	19441250	2090	2090	2090	2090	0
200	20241213	181100	19441250	2090	2090	2090	2090	0
201	20241213	181000	19441250	2090	2090	2090	2090	0
202	20241213	180900	19441250	2090	2090	2090	2090	0
203	20241213	180800	19441250	2090	2090	2090	2090	0
204	20241213	180700	19441250	2090	2090	2090	2090	0
205	20241213	180600	19441250	2090	2090	2090	2090	0
206	20241213	180500	19441250	2090	2090	2090	2090	0
207	20241213	180400	19441250	2090	2090	2090	2090	0
208	20241213	180300	19441250	2090	2090	2090	2090	0
209	20241213	180200	19441250	2090	2090	2090	2090	0
210	20241213	180100	19441250	2090	2090	2090	2090	0
211	20241213	180000	19441250	2090	2090	2090	2090	0
212	20241213	175900	19441250	2090	2090	2090	2090	272
213	20241213	175800	19441250	2090	2090	2090	2090	0
214	20241213	175700	19441250	2090	2090	2090	2090	0
215	20241213	175600	19441250	2090	2090	2090	2090	0
216	20241213	175500	19441250	2090	2090	2090	2090	0
217	20241213	175400	19441250	2090	2090	2090	2090	0
218	20241213	175300	19441250	2090	2090	2090	2090	0
219	20241213	175200	19441250	2090	2090	2090	2090	0
220	20241213	175100	19441250	2090	2090	2090	2090	0
221	20241213	175000	19441250	2090	2090	2090	2090	0
222	20241213	174900	19441250	2090	2090	2090	2090	0
223	20241213	174800	19441250	2090	2090	2090	2090	0
224	20241213	174700	19441250	2090	2090	2090	2090	0
225	20241213	174600	19441250	2090	2090	2090	2090	0
226	20241213	174500	19441250	2090	2090	2090	2090	0
227	20241213	174400	19441250	2090	2090	2090	2090	0
228	20241213	174300	19441250	2090	2090	2090	2090	0
229	20241213	174200	19441250	2090	2090	2090	2090	0
230	20241213	174100	19441250	2090	2090	2090	2090	0
231	20241213	174000	19441250	2090	2090	2090	2090	0
232	20241213	173900	19441250	2090	2090	2090	2090	0
233	20241213	173800	19441250	2090	2090	2090	2090	0
234	20241213	173700	19441250	2090	2090	2090	2090	0
235	20241213	173600	19441250	2090	2090	2090	2090	0
236	20241213	173500	19441250	2090	2090	2090	2090	0
237	20241213	173400	19441250	2090	2090	2090	2090	0
238	20241213	173300	19441250	2090	2090	2090	2090	0
239	20241213	173200	19441250	2090	2090	2090	2090	0
240	20241213	173100	19441250	2090	2090	2090	2090	0
241	20241213	173000	19441250	2090	2090	2090	2090	0
242	20241213	172900	19441250	2090	2090	2090	2090	272
243	20241213	172800	19441250	2090	2090	2090	2090	0
244	20241213	172700	19441250	2090	2090	2090	2090	0
245	20241213	172600	19441250	2090	2090	2090	2090	0
246	20241213	172500	19441250	2090	2090	2090	2090	0
247	20241213	172400	19441250	2090	2090	2090	2090	0
248	20241213	172300	19441250	2090	2090	2090	2090	0
249	20241213	172200	19441250	2090	2090	2090	2090	0
250	20241213	172100	19441250	2090	2090	2090	2090	0
251	20241213	172000	19441250	2090	2090	2090	2090	0
252	20241213	171900	19441250	2090	2090	2090	2090	0
253	20241213	171800	19441250	2090	2090	2090	2090	0
254	20241213	171700	19441250	2090	2090	2090	2090	0
255	20241213	171600	19441250	2090	2090	2090	2090	0
256	20241213	171500	19441250	2090	2090	2090	2090	0
257	20241213	171400	19441250	2090	2090	2090	2090	0
258	20241213	171300	19441250	2090	2090	2090	2090	0
259	20241213	171200	19441250	2090	2090	2090	2090	0
260	20241213	171100	19441250	2090	2090	2090	2090	0
261	20241213	171000	19441250	2090	2090	2090	2090	0
262	20241213	170900	19441250	2090	2090	2090	2090	0
263	20241213	170800	19441250	2090	2090	2090	2090	0
264	20241213	170700	19441250	2090	2090	2090	2090	0
265	20241213	170600	19441250	2090	2090	2090	2090	0
266	20241213	170500	19441250	2090	2090	2090	2090	0
267	20241213	170400	19441250	2090	2090	2090	2090	0
268	20241213	170300	19441250	2090	2090	2090	2090	0
269	20241213	170200	19441250	2090	2090	2090	2090	0
270	20241213	170100	19441250	2090	2090	2090	2090	0
271	20241213	170000	19441250	2090	2090	2090	2090	0
272	20241213	165900	19441250	2090	2090	2090	2090	272
273	20241213	165800	19441250	2090	2090	2090	2090	0
274	20241213	165700	19441250	2090	2090	2090	2090	0
275	20241213	165600	19441250	2090	2090	2090	2090	0
276	20241213	165500	19441250	2090	2090	2090	2090	0
277	20241213	165400	19441250	2090	2090	2090	2090	0
278	20241213	165300	19441250	2090	2090	2090	2090	0
279	20241213	165200	19441250	2090	2090	2090	2090	0
280	20241213	165100	19441250	2090	2090	2090	2090	0
281	20241213	165000	19441250	2090	2090	2090	2090	0
282	20241213	164900	19441250	2090	2090	2090	2090	0
283	20241213	164800	19441250	2090	2090	2090	2090	0
284	20241213	164700	19441250	2090	2090	2090	2090	0
285	20241213	164600	19441250	2090	2090	2090	2090	0
286	20241213	164500	19441250	2090	2090	2090	2090	0
287	20241213	164400	19441250	2090	2090	2090	2090	0
288	20241213	164300	19441250	2090	2090	2090	2090	0
289	20241213	164200	19441250	2090	2090	2090	2090	0
290	20241213	164100	19441250	2090	2090	2090	2090	0
291	20241213	164000	19441250	2090	2090	2090	2090	0
292	20241213	163900	19441250	2090	2090	2090	2090	0
293	20241213	163800	19441250	2090	2090	2090	2090	0
294	20241213	163700	19441250	2090	2090	2090	2090	0
295	20241213	163600	19441250	2090	2090	2090	2090	0
296	20241213	163500	19441250	2090	2090	2090	2090	0
297	20241213	163400	19441250	2090	2090	2090	2090	0
298	20241213	163300	19441250	2090	2090	2090	2090	0
299	20241213	163200	19441250	2090	2090	2090	2090	0
300	20241213	163100	19441250	2090	2090	2090	2090	0
301	20241213	163000	19441250	2090	2090	2090	2090	0
302	20241213	162900	19441250	2090	2090	2090	2090	272
303	20241213	162800	19441250	2090	2090	2090	2090	0
304	20241213	162700	19441250	2090	2090	2090	2090	0
305	20241213	162600	19441250	2090	2090	2090	2090	0
306	20241213	162500	19441250	2090	2090	2090	2090	0
307	20241213	162400	19441250	2090	2090	2090	2090	0
308	20241213	162300	19441250	2090	2090	2090	2090	0
309	20241213	162200	19441250	2090	2090	2090	2090	0
310	20241213	162100	19441250	2090	2090	2090	2090	0
311	20241213	162000	19441250	2090	2090	2090	2090	0
312	20241213	161900	19441250	2090	2090	2090	2090	0
313	20241213	161800	19441250	2090	2090	2090	2090	0
314	20241213	161700	19441250	2090	2090	2090	2090	0
315	20241213	161600	19441250	2090	2090	2090	2090	0
316	20241213	161500	19441250	2090	2090	2090	2090	0
317	20241213	161400	19441250	2090	2090	2090	2090	0
318	20241213	161300	19441250	2090	2090	2090	2090	0
319	20241213	161200	19441250	2090	2090	2090	2090	0
320	20241213	161100	19441250	2090	2090	2090	2090	0
321	20241213	161000	19441250	2090	2090	2090	2090	0
322	20241213	160900	19441250	2090	2090	2090	2090	0
323	20241213	160800	19441250	2090	2090	2090	2090	0
324	20241213	160700	19441250	2090	2090	2090	2090	0
325	20241213	160600	19441250	2090	2090	2090	2090	0
326	20241213	160500	19441250	2090	2090	2090	2090	0
327	20241213	160400	19441250	2090	2090	2090	2090	0
328	20241213	160300	19441250	2090	2090	2090	2090	0
329	20241213	160200	19441250	2090	2090	2090	2090	0
330	20241213	160100	19441250	2090	2090	2090	2090	0
331	20241213	160000	19441250	2090	2090	2090	2090	0
332	20241213	155900	19441250	2090	2090	2090	2090	272
333	20241213	155800	19441250	2090	2090	2090	2090	0
334	20241213	155700	19441250	2090	2090	2090	2090	0
335	20241213	155600	19441250	2090	2090	2090	2090	0
336	20241213	155500	19441250	2090	2090	2090	2090	0
337	20241213	155400	19441250	2090	2090	2090	2090	0
338	20241213	155300	19441250	2090	2090	2090	2090	0
339	20241213	155200	19441250	2090	2090	2090	2090	0
340	20241213	155100	19441250	2090	2090	2090	2090	0
341	20241213	155000	19441250	2090	2090	2090	2090	0
342	20241213	154900	19441250	2090	2090	2090	2090	0
343	20241213	154800	19441250	2090	2090	2090	2090	0
344	20241213	154700	19441250	2090	2090	2090	2090	0
345	20241213	154600	19441250	2090	2090	2090	2090	0
346	20241213	154500	19441250	2090	2090	2090	2090	0
347	20241213	154400	19441250	2090	2090	2090	2090	0
348	20241213	154300	19441250	2090	2090	2090	2090	0
349	20241213	154200	19441250	2090	2090	2090	2090	0
350	20241213	154100	19441250	2090	2090	2090	2090	0
351	20241213	154000	19441250	2090	2090	2090	2090	0
352	20241213	153900	19441250	2090	2090	2090	2090	0
353	20241213	153800	19441250	2090	2090	2090	2090	0
354	20241213	153700	19441250	2090	2090	2090	2090	0
355	20241213	153600	19441250	2090	2090	2090	2090	0
356	20241213	153500	19441250	2090	2090	2090	2090	0
357	20241213	153400	19441250	2090	2090	2090	2090	0
358	20241213	153300	19441250	2090	2090	2090	2090	0
359	20241213	153200	19441250	2090	2090	2090	2090	0
360	20241213	153100	19441250	2090	2090	2090	2090	0
361	20241213	153000	19441250	2090	2090	2090	2090	272
362	20241213	152900	18872770	2090	2090	2090	2090	0
363	20241213	152800	18872770	2090	2090	2090	2090	0
364	20241213	152700	18872770	2090	2090	2090	2090	0
365	20241213	152600	18872770	2090	2090	2090	2090	0
366	20241213	152500	18872770	2090	2090	2090	2090	0
367	20241213	152400	18872770	2090	2090	2090	2090	0
368	20241213	152300	18872770	2090	2090	2090	2090	0
369	20241213	152200	18872770	2090	2090	2090	2090	0
370	20241213	152100	18872770	2090	2090	2090	2090	0
371	20241213	152000	18872770	2090	2090	2090	2090	0
372	20241213	151900	18872770	2090	2090	2090	2090	0
373	20241213	151800	18872770	2090	2090	2090	2090	0
374	20241213	151700	18872770	2090	2090	2090	2090	0
375	20241213	151600	18872770	2090	2090	2090	2090	239
376	20241213	151500	18373260	2090	2090	2090	2090	0
377	20241213	151400	18373260	2090	2090	2090	2090	0
378	20241213	151300	18373260	2090	2090	2090	2090	0
379	20241213	151200	18373260	2090	2090	2090	2090	0
380	20241213	151100	18373260	2090	2090	2090	2090	0
381	20241213	151000	18373260	2090	2090	2090	2090	0
382	20241213	150900	18373260	2090	2090	2090	2090	72
383	20241213	150800	18222780	2090	2090	2090	2090	0
384	20241213	150700	18222780	2090	2090	2090	2090	0
385	20241213	150600	18222780	2090	2090	2090	2090	0
386	20241213	150500	18222780	2090	2090	2090	2090	0
387	20241213	150400	18222780	2090	2090	2090	2090	0
388	20241213	150300	18222780	2090	2090	2090	2090	0
389	20241213	150200	18222780	2090	2090	2090	2090	1
390	20241213	150100	18220690	2080	2080	2080	2080	0
391	20241213	150000	18220690	2080	2085	2085	2080	40
392	20241213	145900	18137460	2090	2090	2090	2090	0
393	20241213	145800	18137460	2090	2090	2090	2090	0
394	20241213	145700	18137460	2090	2090	2090	2090	0
395	20241213	145600	18137460	2090	2090	2090	2090	587
396	20241213	145500	16910630	2085	2085	2085	2085	0
397	20241213	145400	16910630	2085	2085	2085	2085	0
398	20241213	145300	16910630	2085	2085	2085	2085	0
399	20241213	145200	16910630	2085	2085	2085	2085	0
400	20241213	145100	16910630	2085	2085	2085	2085	28
401	20241213	145000	16852250	2085	2085	2085	2085	0
402	20241213	144900	16852250	2085	2085	2085	2085	0
403	20241213	144800	16852250	2085	2085	2085	2085	0
404	20241213	144700	16852250	2085	2085	2085	2085	0
405	20241213	144600	16852250	2085	2085	2085	2085	695
406	20241213	144500	15403175	2085	2085	2085	2085	0
407	20241213	144400	15403175	2085	2085	2085	2085	3
408	20241213	144300	15396920	2080	2080	2080	2080	906
409	20241213	144200	13512440	2085	2085	2085	2085	0
410	20241213	144100	13512440	2085	2085	2085	2085	0
411	20241213	144000	13512440	2085	2085	2085	2085	0
412	20241213	143900	13512440	2085	2085	2085	2085	0
413	20241213	143800	13512440	2085	2085	2085	2085	0
414	20241213	143700	13512440	2085	2085	2085	2085	0
415	20241213	143600	13512440	2085	2085	2085	2085	1
416	20241213	143500	13510355	2085	2085	2085	2085	0
417	20241213	143400	13510355	2085	2085	2085	2085	0
418	20241213	143300	13510355	2085	2085	2085	2085	0
419	20241213	143200	13510355	2085	2085	2085	2085	0
420	20241213	143100	13510355	2085	2085	2085	2085	0
421	20241213	143000	13510355	2085	2085	2085	2085	0
422	20241213	142900	13510355	2085	2085	2085	2085	0
423	20241213	142800	13510355	2085	2085	2085	2085	0
424	20241213	142700	13510355	2085	2085	2085	2085	0
425	20241213	142600	13510355	2085	2085	2085	2085	0
426	20241213	142500	13510355	2085	2085	2085	2085	0
427	20241213	142400	13510355	2085	2085	2085	2085	0
428	20241213	142300	13510355	2085	2085	2085	2085	0
429	20241213	142200	13510355	2085	2085	2085	2085	0
430	20241213	142100	13510355	2085	2085	2085	2085	0
431	20241213	142000	13510355	2085	2085	2085	2085	0
432	20241213	141900	13510355	2085	2085	2085	2085	0
433	20241213	141800	13510355	2085	2085	2085	2085	0
434	20241213	141700	13510355	2085	2085	2085	2085	0
435	20241213	141600	13510355	2085	2085	2085	2085	10
436	20241213	141500	13489505	2085	2085	2085	2085	0
437	20241213	141400	13489505	2085	2085	2085	2085	0
438	20241213	141300	13489505	2085	2085	2085	2085	0
439	20241213	141200	13489505	2085	2085	2085	2085	0
440	20241213	141100	13489505	2085	2085	2085	2085	0
441	20241213	141000	13489505	2085	2085	2085	2085	0
442	20241213	140900	13489505	2085	2085	2085	2085	0
443	20241213	140800	13489505	2085	2085	2085	2085	0
444	20241213	140700	13489505	2085	2085	2085	2085	0
445	20241213	140600	13489505	2085	2085	2085	2085	0
446	20241213	140500	13489505	2085	2085	2085	2085	0
447	20241213	140400	13489505	2085	2085	2085	2085	0
448	20241213	140300	13489505	2085	2085	2085	2085	0
449	20241213	140200	13489505	2085	2085	2085	2085	0
450	20241213	140100	13489505	2085	2085	2085	2085	0
451	20241213	140000	13489505	2085	2085	2085	2085	0
452	20241213	135900	13489505	2085	2085	2085	2085	0
453	20241213	135800	13489505	2085	2085	2085	2085	0
454	20241213	135700	13489505	2085	2085	2085	2085	0
455	20241213	135600	13489505	2085	2085	2085	2085	1
456	20241213	135500	13487420	2085	2085	2085	2085	0
457	20241213	135400	13487420	2085	2085	2085	2085	0
458	20241213	135300	13487420	2085	2085	2085	2085	8
459	20241213	135200	13470740	2085	2085	2085	2085	6
460	20241213	135100	13458230	2085	2085	2085	2085	0
461	20241213	135000	13458230	2085	2085	2085	2085	0
462	20241213	134900	13458230	2085	2085	2085	2085	5
463	20241213	134800	13447805	2085	2085	2085	2085	0
464	20241213	134700	13447805	2085	2085	2085	2085	0
465	20241213	134600	13447805	2085	2085	2085	2085	10
466	20241213	134500	13426955	2085	2085	2085	2085	10
467	20241213	134400	13406105	2090	2090	2090	2090	0
468	20241213	134300	13406105	2090	2090	2090	2090	0
469	20241213	134200	13406105	2090	2090	2090	2090	0
470	20241213	134100	13406105	2090	2090	2090	2090	0
471	20241213	134000	13406105	2090	2090	2090	2090	0
472	20241213	133900	13406105	2090	2085	2090	2085	22
473	20241213	133800	13360225	2085	2090	2090	2085	500
474	20241213	133700	12315275	2090	2090	2090	2090	0
475	20241213	133600	12315275	2090	2090	2090	2090	0
476	20241213	133500	12315275	2090	2090	2090	2090	0
477	20241213	133400	12315275	2090	2090	2090	2090	0
478	20241213	133300	12315275	2090	2090	2090	2090	0
479	20241213	133200	12315275	2090	2090	2090	2090	0
480	20241213	133100	12315275	2090	2090	2090	2090	0
481	20241213	133000	12315275	2090	2090	2090	2090	0
482	20241213	132900	12315275	2090	2090	2090	2090	47
483	20241213	132800	12217045	2090	2090	2090	2090	0
484	20241213	132700	12217045	2090	2090	2090	2090	0
485	20241213	132600	12217045	2090	2090	2090	2090	0
486	20241213	132500	12217045	2090	2090	2090	2090	0
487	20241213	132400	12217045	2090	2090	2090	2090	0
488	20241213	132300	12217045	2090	2090	2090	2090	0
489	20241213	132200	12217045	2090	2090	2090	2090	0
490	20241213	132100	12217045	2090	2090	2090	2090	0
491	20241213	132000	12217045	2090	2090	2090	2090	0
492	20241213	131900	12217045	2090	2090	2090	2090	0
493	20241213	131800	12217045	2090	2090	2090	2090	0
494	20241213	131700	12217045	2090	2090	2090	2090	0
495	20241213	131600	12217045	2090	2090	2090	2090	0
496	20241213	131500	12217045	2090	2080	2090	2080	478
497	20241213	131400	11222170	2085	2085	2085	2085	0
498	20241213	131300	11222170	2085	2085	2085	2085	0
499	20241213	131200	11222170	2085	2085	2085	2085	20
500	20241213	131100	11180470	2085	2085	2085	2085	15
501	20241213	131000	11149195	2090	2090	2090	2090	47
502	20241213	130900	11050965	2090	2090	2090	2090	0
503	20241213	130800	11050965	2090	2090	2090	2090	0
504	20241213	130700	11050965	2090	2090	2090	2090	0
505	20241213	130600	11050965	2090	2090	2090	2090	0
506	20241213	130500	11050965	2090	2090	2090	2090	0
507	20241213	130400	11050965	2090	2090	2090	2090	1
508	20241213	130300	11048875	2080	2080	2080	2080	0
509	20241213	130200	11048875	2080	2080	2080	2080	1
510	20241213	130100	11046795	2090	2090	2090	2090	0
511	20241213	130000	11046795	2090	2090	2090	2090	0
512	20241213	125900	11046795	2090	2090	2090	2090	0
513	20241213	125800	11046795	2090	2090	2090	2090	0
514	20241213	125700	11046795	2090	2090	2090	2090	0
515	20241213	125600	11046795	2090	2090	2090	2090	0
516	20241213	125500	11046795	2090	2090	2090	2090	0
517	20241213	125400	11046795	2090	2090	2090	2090	0
518	20241213	125300	11046795	2090	2090	2090	2090	0
519	20241213	125200	11046795	2090	2090	2090	2090	0
520	20241213	125100	11046795	2090	2090	2090	2090	0
521	20241213	125000	11046795	2090	2090	2090	2090	0
522	20241213	124900	11046795	2090	2090	2090	2090	0
523	20241213	124800	11046795	2090	2090	2090	2090	0
524	20241213	124700	11046795	2090	2090	2090	2090	0
525	20241213	124600	11046795	2090	2090	2090	2090	0
526	20241213	124500	11046795	2090	2090	2090	2090	0
527	20241213	124400	11046795	2090	2090	2090	2090	0
528	20241213	124300	11046795	2090	2090	2090	2090	0
529	20241213	124200	11046795	2090	2090	2090	2090	0
530	20241213	124100	11046795	2090	2090	2090	2090	0
531	20241213	124000	11046795	2090	2090	2090	2090	0
532	20241213	123900	11046795	2090	2090	2090	2090	0
533	20241213	123800	11046795	2090	2090	2090	2090	0
534	20241213	123700	11046795	2090	2090	2090	2090	0
535	20241213	123600	11046795	2090	2090	2090	2090	0
536	20241213	123500	11046795	2090	2090	2090	2090	0
537	20241213	123400	11046795	2090	2090	2090	2090	0
538	20241213	123300	11046795	2090	2090	2090	2090	0
539	20241213	123200	11046795	2090	2090	2090	2090	2
540	20241213	123100	11042615	2090	2090	2090	2090	0
541	20241213	123000	11042615	2090	2090	2090	2090	0
542	20241213	122900	11042615	2090	2090	2090	2090	0
543	20241213	122800	11042615	2090	2090	2090	2090	0
544	20241213	122700	11042615	2090	2090	2090	2090	0
545	20241213	122600	11042615	2090	2090	2090	2090	0
546	20241213	122500	11042615	2090	2090	2090	2090	0
547	20241213	122400	11042615	2090	2090	2090	2090	0
548	20241213	122300	11042615	2090	2090	2090	2090	0
549	20241213	122200	11042615	2090	2090	2090	2090	0
550	20241213	122100	11042615	2090	2090	2090	2090	0
551	20241213	122000	11042615	2090	2090	2090	2090	0
552	20241213	121900	11042615	2090	2090	2090	2090	0
553	20241213	121800	11042615	2090	2090	2090	2090	0
554	20241213	121700	11042615	2090	2090	2090	2090	0
555	20241213	121600	11042615	2090	2090	2090	2090	0
556	20241213	121500	11042615	2090	2090	2090	2090	1
557	20241213	121400	11040525	2085	2080	2085	2080	12
558	20241213	121300	11015550	2090	2090	2090	2090	0
559	20241213	121200	11015550	2090	2090	2090	2090	0
560	20241213	121100	11015550	2090	2090	2090	2090	0
561	20241213	121000	11015550	2090	2090	2090	2090	0
562	20241213	120900	11015550	2090	2090	2090	2090	0
563	20241213	120800	11015550	2090	2090	2090	2090	0
564	20241213	120700	11015550	2090	2090	2090	2090	0
565	20241213	120600	11015550	2090	2090	2090	2090	0
566	20241213	120500	11015550	2090	2090	2090	2090	0
567	20241213	120400	11015550	2090	2090	2090	2090	0
568	20241213	120300	11015550	2090	2090	2090	2090	0
569	20241213	120200	11015550	2090	2090	2090	2090	0
570	20241213	120100	11015550	2090	2090	2090	2090	0
571	20241213	120000	11015550	2090	2090	2090	2090	0
572	20241213	115900	11015550	2090	2090	2090	2090	0
573	20241213	115800	11015550	2090	2090	2090	2090	0
574	20241213	115700	11015550	2090	2090	2090	2090	0
575	20241213	115600	11015550	2090	2090	2090	2090	40
576	20241213	115500	10931950	2090	2090	2090	2090	0
577	20241213	115400	10931950	2090	2090	2090	2090	0
578	20241213	115300	10931950	2090	2085	2090	2085	32
579	20241213	115200	10865225	2085	2085	2085	2085	0
580	20241213	115100	10865225	2085	2085	2085	2085	0
581	20241213	115000	10865225	2085	2085	2085	2085	158
582	20241213	114900	10535795	2085	2085	2085	2085	0
583	20241213	114800	10535795	2085	2085	2085	2085	0
584	20241213	114700	10535795	2085	2085	2085	2085	0
585	20241213	114600	10535795	2085	2085	2085	2085	0
586	20241213	114500	10535795	2085	2085	2085	2085	0
587	20241213	114400	10535795	2085	2085	2085	2085	0
588	20241213	114300	10535795	2085	2085	2085	2085	0
589	20241213	114200	10535795	2085	2085	2085	2085	0
590	20241213	114100	10535795	2085	2085	2085	2085	0
591	20241213	114000	10535795	2085	2085	2085	2085	0
592	20241213	113900	10535795	2085	2085	2085	2085	0
593	20241213	113800	10535795	2085	2085	2085	2085	1
594	20241213	113700	10533710	2080	2080	2080	2080	0
595	20241213	113600	10533710	2080	2080	2080	2080	0
596	20241213	113500	10533710	2080	2080	2080	2080	3
597	20241213	113400	10527470	2080	2080	2080	2080	3
598	20241213	113300	10521230	2085	2085	2085	2085	0
599	20241213	113200	10521230	2085	2085	2085	2085	0
600	20241213	113100	10521230	2085	2085	2085	2085	0
601	20241213	113000	10521230	2085	2085	2085	2085	0
602	20241213	112900	10521230	2085	2085	2085	2085	0
603	20241213	112800	10521230	2085	2085	2085	2085	0
604	20241213	112700	10521230	2085	2085	2085	2085	0
605	20241213	112600	10521230	2085	2085	2085	2085	0
606	20241213	112500	10521230	2085	2085	2085	2085	0
607	20241213	112400	10521230	2085	2085	2085	2085	0
608	20241213	112300	10521230	2085	2085	2085	2085	5
609	20241213	112200	10510805	2085	2085	2085	2085	0
610	20241213	112100	10510805	2085	2085	2085	2085	0
611	20241213	112000	10510805	2085	2085	2085	2085	0
612	20241213	111900	10510805	2085	2085	2085	2085	0
613	20241213	111800	10510805	2085	2085	2085	2085	0
614	20241213	111700	10510805	2085	2085	2085	2085	0
615	20241213	111600	10510805	2085	2085	2085	2085	0
616	20241213	111500	10510805	2085	2085	2085	2085	0
617	20241213	111400	10510805	2085	2085	2085	2085	0
618	20241213	111300	10510805	2085	2085	2085	2085	0
619	20241213	111200	10510805	2085	2085	2085	2085	0
620	20241213	111100	10510805	2085	2085	2085	2085	0
621	20241213	111000	10510805	2085	2085	2085	2085	0
622	20241213	110900	10510805	2085	2085	2085	2085	0
623	20241213	110800	10510805	2085	2085	2085	2085	1
624	20241213	110700	10508720	2070	2070	2070	2070	0
625	20241213	110600	10508720	2070	2070	2070	2070	13
626	20241213	110500	10481810	2085	2085	2085	2085	0
627	20241213	110400	10481810	2085	2085	2085	2085	0
628	20241213	110300	10481810	2085	2085	2085	2085	1
629	20241213	110200	10479725	2070	2075	2075	2070	122
630	20241213	110100	10227165	2085	2085	2085	2085	0
631	20241213	110000	10227165	2085	2085	2085	2085	0
632	20241213	105900	10227165	2085	2085	2085	2085	0
633	20241213	105800	10227165	2085	2085	2085	2085	0
634	20241213	105700	10227165	2085	2085	2085	2085	0
635	20241213	105600	10227165	2085	2085	2085	2085	0
636	20241213	105500	10227165	2085	2085	2085	2085	0
637	20241213	105400	10227165	2085	2085	2085	2085	0
638	20241213	105300	10227165	2085	2085	2085	2085	0
639	20241213	105200	10227165	2085	2085	2085	2085	0
640	20241213	105100	10227165	2085	2085	2085	2085	0
641	20241213	105000	10227165	2085	2085	2085	2085	1
642	20241213	104900	10225080	2085	2085	2085	2085	0
643	20241213	104800	10225080	2085	2085	2085	2085	0
644	20241213	104700	10225080	2085	2085	2085	2085	0
645	20241213	104600	10225080	2085	2085	2085	2085	0
646	20241213	104500	10225080	2085	2085	2085	2085	0
647	20241213	104400	10225080	2085	2085	2085	2085	0
648	20241213	104300	10225080	2085	2085	2085	2085	0
649	20241213	104200	10225080	2085	2085	2085	2085	0
650	20241213	104100	10225080	2085	2085	2085	2085	0
651	20241213	104000	10225080	2085	2085	2085	2085	0
652	20241213	103900	10225080	2085	2085	2085	2085	0
653	20241213	103800	10225080	2085	2085	2085	2085	0
654	20241213	103700	10225080	2085	2085	2085	2085	0
655	20241213	103600	10225080	2085	2085	2085	2085	0
656	20241213	103500	10225080	2085	2085	2085	2085	0
657	20241213	103400	10225080	2085	2085	2085	2085	0
658	20241213	103300	10225080	2085	2085	2085	2085	0
659	20241213	103200	10225080	2085	2085	2085	2085	0
660	20241213	103100	10225080	2085	2085	2085	2085	1
661	20241213	103000	10222995	2075	2075	2075	2075	296
662	20241213	102900	9608795	2075	2075	2075	2075	0
663	20241213	102800	9608795	2075	2070	2075	2070	287
664	20241213	102700	9014700	2080	2080	2080	2080	2
665	20241213	102600	9010540	2075	2080	2080	2075	20
666	20241213	102500	8969035	2075	2075	2075	2075	510
667	20241213	102400	7910785	2085	2085	2085	2085	0
668	20241213	102300	7910785	2085	2085	2085	2085	0
669	20241213	102200	7910785	2085	2085	2085	2085	0
670	20241213	102100	7910785	2085	2085	2085	2085	0
671	20241213	102000	7910785	2085	2085	2085	2085	0
672	20241213	101900	7910785	2085	2080	2085	2080	59
673	20241213	101800	7788060	2085	2085	2085	2085	0
674	20241213	101700	7788060	2085	2085	2085	2085	1
675	20241213	101600	7785975	2085	2085	2085	2085	0
676	20241213	101500	7785975	2085	2085	2085	2085	1
677	20241213	101400	7783890	2085	2085	2085	2085	0
678	20241213	101300	7783890	2085	2085	2085	2085	1
679	20241213	101200	7781805	2085	2085	2085	2085	0
680	20241213	101100	7781805	2085	2085	2085	2085	0
681	20241213	101000	7781805	2085	2085	2085	2085	0
682	20241213	100900	7781805	2085	2085	2085	2085	0
683	20241213	100800	7781805	2085	2085	2085	2085	1
684	20241213	100700	7779720	2080	2080	2080	2080	1
685	20241213	100600	7777640	2090	2090	2090	2090	0
686	20241213	100500	7777640	2090	2090	2090	2090	2
687	20241213	100400	7773460	2090	2090	2090	2090	0
688	20241213	100300	7773460	2090	2090	2090	2090	0
689	20241213	100200	7773460	2090	2090	2090	2090	0
690	20241213	100100	7773460	2090	2090	2090	2090	0
691	20241213	100000	7773460	2090	2090	2090	2090	0
692	20241213	095900	7773460	2090	2090	2090	2090	0
693	20241213	095800	7773460	2090	2090	2090	2090	47
694	20241213	095700	7675230	2090	2090	2090	2090	0
695	20241213	095600	7675230	2090	2085	2090	2075	902
696	20241213	095500	5803055	2080	2080	2080	2080	500
697	20241213	095400	4763055	2085	2085	2085	2085	0
698	20241213	095300	4763055	2085	2085	2085	2085	0
699	20241213	095200	4763055	2085	2085	2085	2085	0
700	20241213	095100	4763055	2085	2085	2085	2085	0
701	20241213	095000	4763055	2085	2085	2085	2085	0
702	20241213	094900	4763055	2085	2085	2085	2085	0
703	20241213	094800	4763055	2085	2085	2085	2085	2
704	20241213	094700	4758885	2080	2080	2080	2080	0
705	20241213	094600	4758885	2080	2080	2080	2080	500
706	20241213	094500	3718885	2085	2085	2085	2085	0
707	20241213	094400	3718885	2085	2085	2085	2085	0
708	20241213	094300	3718885	2085	2085	2085	2085	0
709	20241213	094200	3718885	2085	2085	2085	2085	2
710	20241213	094100	3714715	2085	2085	2085	2085	0
711	20241213	094000	3714715	2085	2085	2085	2085	0
712	20241213	093900	3714715	2085	2085	2085	2085	0
713	20241213	093800	3714715	2085	2085	2085	2085	0
714	20241213	093700	3714715	2085	2085	2085	2085	0
715	20241213	093600	3714715	2085	2085	2085	2085	1
716	20241213	093500	3712630	2085	2085	2085	2085	0
717	20241213	093400	3712630	2085	2085	2085	2085	0
718	20241213	093300	3712630	2085	2085	2085	2085	0
719	20241213	093200	3712630	2085	2085	2085	2085	0
720	20241213	093100	3712630	2085	2085	2085	2085	0
721	20241213	093000	3712630	2085	2080	2085	2080	70
722	20241213	092900	3567020	2085	2085	2085	2085	0
723	20241213	092800	3567020	2085	2080	2085	2080	2
724	20241213	092700	3562855	2085	2085	2085	2085	0
725	20241213	092600	3562855	2085	2085	2085	2085	0
726	20241213	092500	3562855	2085	2085	2085	2085	0
727	20241213	092400	3562855	2085	2080	2085	2080	1571
728	20241213	092300	295165	2085	2085	2085	2085	0
729	20241213	092200	295165	2085	2085	2085	2085	0
730	20241213	092100	295165	2085	2085	2085	2085	0
731	20241213	092000	295165	2085	2085	2085	2085	1
732	20241213	091900	293080	2085	2085	2085	2085	1
733	20241213	091800	290995	2080	2080	2080	2080	0
734	20241213	091700	290995	2080	2080	2080	2080	1
735	20241213	091600	288915	2085	2085	2085	2085	0
736	20241213	091500	288915	2085	2085	2085	2085	0
737	20241213	091400	288915	2085	2085	2085	2085	0
738	20241213	091300	288915	2085	2085	2085	2085	0
739	20241213	091200	288915	2085	2085	2085	2085	0
740	20241213	091100	288915	2085	2085	2085	2085	1
741	20241213	091000	286830	2090	2090	2090	2090	0
742	20241213	090900	286830	2090	2090	2090	2090	0
743	20241213	090800	286830	2090	2090	2090	2090	0
744	20241213	090700	286830	2090	2090	2090	2090	0
745	20241213	090600	286830	2090	2090	2090	2090	0
746	20241213	090500	286830	2090	2090	2090	2090	0
747	20241213	090400	286830	2090	2090	2090	2090	0
748	20241213	090300	286830	2090	2090	2090	2090	0
749	20241213	090200	286830	2090	2090	2090	2090	0
750	20241213	090100	286830	2090	2090	2090	2090	0
751	20241213	090000	286830	2090	2075	2090	2075	108