KissMeData/066670/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194500	58344095	2925	2925	2925	2925	1910
3	20241213	194400	58344095	2925	2925	2925	2925	0
4	20241213	194300	58344095	2925	2925	2925	2925	0
5	20241213	194200	58344095	2925	2925	2925	2925	0
6	20241213	194100	58344095	2925	2925	2925	2925	0
7	20241213	194000	58344095	2925	2925	2925	2925	0
8	20241213	193900	58344095	2925	2925	2925	2925	0
9	20241213	193800	58344095	2925	2925	2925	2925	0
10	20241213	193700	58344095	2925	2925	2925	2925	0
11	20241213	193600	58344095	2925	2925	2925	2925	0
12	20241213	193500	58344095	2925	2925	2925	2925	0
13	20241213	193400	58344095	2925	2925	2925	2925	0
14	20241213	193300	58344095	2925	2925	2925	2925	0
15	20241213	193200	58344095	2925	2925	2925	2925	0
16	20241213	193100	58344095	2925	2925	2925	2925	0
17	20241213	193000	58344095	2925	2925	2925	2925	0
18	20241213	192900	58344095	2925	2925	2925	2925	0
19	20241213	192800	58344095	2925	2925	2925	2925	0
20	20241213	192700	58344095	2925	2925	2925	2925	0
21	20241213	192600	58344095	2925	2925	2925	2925	0
22	20241213	192500	58344095	2925	2925	2925	2925	0
23	20241213	192400	58344095	2925	2925	2925	2925	0
24	20241213	192300	58344095	2925	2925	2925	2925	0
25	20241213	192200	58344095	2925	2925	2925	2925	0
26	20241213	192100	58344095	2925	2925	2925	2925	0
27	20241213	192000	58344095	2925	2925	2925	2925	0
28	20241213	191900	58344095	2925	2925	2925	2925	0
29	20241213	191800	58344095	2925	2925	2925	2925	0
30	20241213	191700	58344095	2925	2925	2925	2925	0
31	20241213	191600	58344095	2925	2925	2925	2925	0
32	20241213	191500	58344095	2925	2925	2925	2925	1910
33	20241213	191400	58344095	2925	2925	2925	2925	0
34	20241213	191300	58344095	2925	2925	2925	2925	0
35	20241213	191200	58344095	2925	2925	2925	2925	0
36	20241213	191100	58344095	2925	2925	2925	2925	0
37	20241213	191000	58344095	2925	2925	2925	2925	0
38	20241213	190900	58344095	2925	2925	2925	2925	0
39	20241213	190800	58344095	2925	2925	2925	2925	0
40	20241213	190700	58344095	2925	2925	2925	2925	0
41	20241213	190600	58344095	2925	2925	2925	2925	0
42	20241213	190500	58344095	2925	2925	2925	2925	0
43	20241213	190400	58344095	2925	2925	2925	2925	0
44	20241213	190300	58344095	2925	2925	2925	2925	0
45	20241213	190200	58344095	2925	2925	2925	2925	0
46	20241213	190100	58344095	2925	2925	2925	2925	0
47	20241213	190000	58344095	2925	2925	2925	2925	0
48	20241213	185900	58344095	2925	2925	2925	2925	0
49	20241213	185800	58344095	2925	2925	2925	2925	0
50	20241213	185700	58344095	2925	2925	2925	2925	0
51	20241213	185600	58344095	2925	2925	2925	2925	0
52	20241213	185500	58344095	2925	2925	2925	2925	0
53	20241213	185400	58344095	2925	2925	2925	2925	0
54	20241213	185300	58344095	2925	2925	2925	2925	0
55	20241213	185200	58344095	2925	2925	2925	2925	0
56	20241213	185100	58344095	2925	2925	2925	2925	0
57	20241213	185000	58344095	2925	2925	2925	2925	0
58	20241213	184900	58344095	2925	2925	2925	2925	0
59	20241213	184800	58344095	2925	2925	2925	2925	0
60	20241213	184700	58344095	2925	2925	2925	2925	0
61	20241213	184600	58344095	2925	2925	2925	2925	0
62	20241213	184500	58344095	2925	2925	2925	2925	1910
63	20241213	184400	58344095	2925	2925	2925	2925	0
64	20241213	184300	58344095	2925	2925	2925	2925	0
65	20241213	184200	58344095	2925	2925	2925	2925	0
66	20241213	184100	58344095	2925	2925	2925	2925	0
67	20241213	184000	58344095	2925	2925	2925	2925	0
68	20241213	183900	58344095	2925	2925	2925	2925	0
69	20241213	183800	58344095	2925	2925	2925	2925	0
70	20241213	183700	58344095	2925	2925	2925	2925	0
71	20241213	183600	58344095	2925	2925	2925	2925	0
72	20241213	183500	58344095	2925	2925	2925	2925	0
73	20241213	183400	58344095	2925	2925	2925	2925	0
74	20241213	183300	58344095	2925	2925	2925	2925	0
75	20241213	183200	58344095	2925	2925	2925	2925	0
76	20241213	183100	58344095	2925	2925	2925	2925	0
77	20241213	183000	58344095	2925	2925	2925	2925	0
78	20241213	182900	58344095	2925	2925	2925	2925	0
79	20241213	182800	58344095	2925	2925	2925	2925	0
80	20241213	182700	58344095	2925	2925	2925	2925	0
81	20241213	182600	58344095	2925	2925	2925	2925	0
82	20241213	182500	58344095	2925	2925	2925	2925	0
83	20241213	182400	58344095	2925	2925	2925	2925	0
84	20241213	182300	58344095	2925	2925	2925	2925	0
85	20241213	182200	58344095	2925	2925	2925	2925	0
86	20241213	182100	58344095	2925	2925	2925	2925	0
87	20241213	182000	58344095	2925	2925	2925	2925	0
88	20241213	181900	58344095	2925	2925	2925	2925	0
89	20241213	181800	58344095	2925	2925	2925	2925	0
90	20241213	181700	58344095	2925	2925	2925	2925	0
91	20241213	181600	58344095	2925	2925	2925	2925	0
92	20241213	181500	58344095	2925	2925	2925	2925	1910
93	20241213	181400	58344095	2925	2925	2925	2925	0
94	20241213	181300	58344095	2925	2925	2925	2925	0
95	20241213	181200	58344095	2925	2925	2925	2925	0
96	20241213	181100	58344095	2925	2925	2925	2925	0
97	20241213	181000	58344095	2925	2925	2925	2925	0
98	20241213	180900	58344095	2925	2925	2925	2925	0
99	20241213	180800	58344095	2925	2925	2925	2925	0
100	20241213	180700	58344095	2925	2925	2925	2925	0
101	20241213	180600	58344095	2925	2925	2925	2925	0
102	20241213	180500	58344095	2925	2925	2925	2925	0
103	20241213	180400	58344095	2925	2925	2925	2925	0
104	20241213	180300	58344095	2925	2925	2925	2925	0
105	20241213	180200	58344095	2925	2925	2925	2925	0
106	20241213	180100	58344095	2925	2925	2925	2925	0
107	20241213	180000	58344095	2925	2925	2925	2925	0
108	20241213	175900	58344095	2925	2925	2925	2925	0
109	20241213	175800	58344095	2925	2925	2925	2925	0
110	20241213	175700	58344095	2925	2925	2925	2925	0
111	20241213	175600	58344095	2925	2925	2925	2925	0
112	20241213	175500	58344095	2925	2925	2925	2925	0
113	20241213	175400	58344095	2925	2925	2925	2925	0
114	20241213	175300	58344095	2925	2925	2925	2925	0
115	20241213	175200	58344095	2925	2925	2925	2925	0
116	20241213	175100	58344095	2925	2925	2925	2925	0
117	20241213	175000	58344095	2925	2925	2925	2925	0
118	20241213	174900	58344095	2925	2925	2925	2925	0
119	20241213	174800	58344095	2925	2925	2925	2925	0
120	20241213	174700	58344095	2925	2925	2925	2925	0
121	20241213	174600	58344095	2925	2925	2925	2925	0
122	20241213	174500	58344095	2925	2925	2925	2925	1910
123	20241213	174400	58344095	2925	2925	2925	2925	0
124	20241213	174300	58344095	2925	2925	2925	2925	0
125	20241213	174200	58344095	2925	2925	2925	2925	0
126	20241213	174100	58344095	2925	2925	2925	2925	0
127	20241213	174000	58344095	2925	2925	2925	2925	0
128	20241213	173900	58344095	2925	2925	2925	2925	0
129	20241213	173800	58344095	2925	2925	2925	2925	0
130	20241213	173700	58344095	2925	2925	2925	2925	0
131	20241213	173600	58344095	2925	2925	2925	2925	0
132	20241213	173500	58344095	2925	2925	2925	2925	0
133	20241213	173400	58344095	2925	2925	2925	2925	0
134	20241213	173300	58344095	2925	2925	2925	2925	0
135	20241213	173200	58344095	2925	2925	2925	2925	0
136	20241213	173100	58344095	2925	2925	2925	2925	0
137	20241213	173000	58344095	2925	2925	2925	2925	0
138	20241213	172900	58344095	2925	2925	2925	2925	0
139	20241213	172800	58344095	2925	2925	2925	2925	0
140	20241213	172700	58344095	2925	2925	2925	2925	0
141	20241213	172600	58344095	2925	2925	2925	2925	0
142	20241213	172500	58344095	2925	2925	2925	2925	0
143	20241213	172400	58344095	2925	2925	2925	2925	0
144	20241213	172300	58344095	2925	2925	2925	2925	0
145	20241213	172200	58344095	2925	2925	2925	2925	0
146	20241213	172100	58344095	2925	2925	2925	2925	0
147	20241213	172000	58344095	2925	2925	2925	2925	0
148	20241213	171900	58344095	2925	2925	2925	2925	0
149	20241213	171800	58344095	2925	2925	2925	2925	0
150	20241213	171700	58344095	2925	2925	2925	2925	0
151	20241213	171600	58344095	2925	2925	2925	2925	0
152	20241213	171500	58344095	2925	2925	2925	2925	1910
153	20241213	171400	58344095	2925	2925	2925	2925	0
154	20241213	171300	58344095	2925	2925	2925	2925	0
155	20241213	171200	58344095	2925	2925	2925	2925	0
156	20241213	171100	58344095	2925	2925	2925	2925	0
157	20241213	171000	58344095	2925	2925	2925	2925	0
158	20241213	170900	58344095	2925	2925	2925	2925	0
159	20241213	170800	58344095	2925	2925	2925	2925	0
160	20241213	170700	58344095	2925	2925	2925	2925	0
161	20241213	170600	58344095	2925	2925	2925	2925	0
162	20241213	170500	58344095	2925	2925	2925	2925	0
163	20241213	170400	58344095	2925	2925	2925	2925	0
164	20241213	170300	58344095	2925	2925	2925	2925	0
165	20241213	170200	58344095	2925	2925	2925	2925	0
166	20241213	170100	58344095	2925	2925	2925	2925	0
167	20241213	170000	58344095	2925	2925	2925	2925	0
168	20241213	165900	58344095	2925	2925	2925	2925	0
169	20241213	165800	58344095	2925	2925	2925	2925	0
170	20241213	165700	58344095	2925	2925	2925	2925	0
171	20241213	165600	58344095	2925	2925	2925	2925	0
172	20241213	165500	58344095	2925	2925	2925	2925	0
173	20241213	165400	58344095	2925	2925	2925	2925	0
174	20241213	165300	58344095	2925	2925	2925	2925	0
175	20241213	165200	58344095	2925	2925	2925	2925	0
176	20241213	165100	58344095	2925	2925	2925	2925	0
177	20241213	165000	58344095	2925	2925	2925	2925	0
178	20241213	164900	58344095	2925	2925	2925	2925	0
179	20241213	164800	58344095	2925	2925	2925	2925	0
180	20241213	164700	58344095	2925	2925	2925	2925	0
181	20241213	164600	58344095	2925	2925	2925	2925	0
182	20241213	164500	58344095	2925	2925	2925	2925	1910
183	20241213	164400	58344095	2925	2925	2925	2925	0
184	20241213	164300	58344095	2925	2925	2925	2925	0
185	20241213	164200	58344095	2925	2925	2925	2925	0
186	20241213	164100	58344095	2925	2925	2925	2925	0
187	20241213	164000	58344095	2925	2925	2925	2925	0
188	20241213	163900	58344095	2925	2925	2925	2925	0
189	20241213	163800	58344095	2925	2925	2925	2925	0
190	20241213	163700	58344095	2925	2925	2925	2925	0
191	20241213	163600	58344095	2925	2925	2925	2925	0
192	20241213	163500	58344095	2925	2925	2925	2925	0
193	20241213	163400	58344095	2925	2925	2925	2925	0
194	20241213	163300	58344095	2925	2925	2925	2925	0
195	20241213	163200	58344095	2925	2925	2925	2925	0
196	20241213	163100	58344095	2925	2925	2925	2925	0
197	20241213	163000	58344095	2925	2925	2925	2925	0
198	20241213	162900	58344095	2925	2925	2925	2925	0
199	20241213	162800	58344095	2925	2925	2925	2925	0
200	20241213	162700	58344095	2925	2925	2925	2925	0
201	20241213	162600	58344095	2925	2925	2925	2925	0
202	20241213	162500	58344095	2925	2925	2925	2925	0
203	20241213	162400	58344095	2925	2925	2925	2925	0
204	20241213	162300	58344095	2925	2925	2925	2925	0
205	20241213	162200	58344095	2925	2925	2925	2925	0
206	20241213	162100	58344095	2925	2925	2925	2925	0
207	20241213	162000	58344095	2925	2925	2925	2925	0
208	20241213	161900	58344095	2925	2925	2925	2925	0
209	20241213	161800	58344095	2925	2925	2925	2925	0
210	20241213	161700	58344095	2925	2925	2925	2925	0
211	20241213	161600	58344095	2925	2925	2925	2925	0
212	20241213	161500	58344095	2925	2925	2925	2925	1910
213	20241213	161400	58344095	2925	2925	2925	2925	0
214	20241213	161300	58344095	2925	2925	2925	2925	0
215	20241213	161200	58344095	2925	2925	2925	2925	0
216	20241213	161100	58344095	2925	2925	2925	2925	0
217	20241213	161000	58344095	2925	2925	2925	2925	0
218	20241213	160900	58344095	2925	2925	2925	2925	0
219	20241213	160800	58344095	2925	2925	2925	2925	0
220	20241213	160700	58344095	2925	2925	2925	2925	0
221	20241213	160600	58344095	2925	2925	2925	2925	0
222	20241213	160500	58344095	2925	2925	2925	2925	0
223	20241213	160400	58344095	2925	2925	2925	2925	0
224	20241213	160300	58344095	2925	2925	2925	2925	0
225	20241213	160200	58344095	2925	2925	2925	2925	0
226	20241213	160100	58344095	2925	2925	2925	2925	0
227	20241213	160000	58344095	2925	2925	2925	2925	0
228	20241213	155900	58344095	2925	2925	2925	2925	0
229	20241213	155800	58344095	2925	2925	2925	2925	0
230	20241213	155700	58344095	2925	2925	2925	2925	0
231	20241213	155600	58344095	2925	2925	2925	2925	0
232	20241213	155500	58344095	2925	2925	2925	2925	0
233	20241213	155400	58344095	2925	2925	2925	2925	0
234	20241213	155300	58344095	2925	2925	2925	2925	0
235	20241213	155200	58344095	2925	2925	2925	2925	0
236	20241213	155100	58344095	2925	2925	2925	2925	0
237	20241213	155000	58344095	2925	2925	2925	2925	0
238	20241213	154900	58344095	2925	2925	2925	2925	0
239	20241213	154800	58344095	2925	2925	2925	2925	0
240	20241213	154700	58344095	2925	2925	2925	2925	0
241	20241213	154600	58344095	2925	2925	2925	2925	0
242	20241213	154500	58344095	2925	2925	2925	2925	1910
243	20241213	154400	58344095	2925	2925	2925	2925	0
244	20241213	154300	58344095	2925	2925	2925	2925	0
245	20241213	154200	58344095	2925	2925	2925	2925	0
246	20241213	154100	58344095	2925	2925	2925	2925	0
247	20241213	154000	58344095	2925	2925	2925	2925	0
248	20241213	153900	58344095	2925	2925	2925	2925	0
249	20241213	153800	58344095	2925	2925	2925	2925	0
250	20241213	153700	58344095	2925	2925	2925	2925	0
251	20241213	153600	58344095	2925	2925	2925	2925	0
252	20241213	153500	58344095	2925	2925	2925	2925	0
253	20241213	153400	58344095	2925	2925	2925	2925	0
254	20241213	153300	58344095	2925	2925	2925	2925	0
255	20241213	153200	58344095	2925	2925	2925	2925	0
256	20241213	153100	58344095	2925	2925	2925	2925	0
257	20241213	153000	58344095	2925	2925	2925	2925	1910
258	20241213	152900	52757345	2925	2925	2925	2925	0
259	20241213	152800	52757345	2925	2925	2925	2925	0
260	20241213	152700	52757345	2925	2925	2925	2925	0
261	20241213	152600	52757345	2925	2925	2925	2925	0
262	20241213	152500	52757345	2925	2925	2925	2925	0
263	20241213	152400	52757345	2925	2925	2925	2925	0
264	20241213	152300	52757345	2925	2925	2925	2925	0
265	20241213	152200	52757345	2925	2925	2925	2925	0
266	20241213	152100	52757345	2925	2925	2925	2925	0
267	20241213	152000	52757345	2925	2925	2925	2925	0
268	20241213	151900	52757345	2925	2925	2925	2925	120
269	20241213	151800	52406345	2930	2930	2930	2930	0
270	20241213	151700	52406345	2930	2930	2930	2930	0
271	20241213	151600	52406345	2930	2930	2930	2930	0
272	20241213	151500	52406345	2930	2930	2930	2930	0
273	20241213	151400	52406345	2930	2930	2930	2930	0
274	20241213	151300	52406345	2930	2930	2930	2930	0
275	20241213	151200	52406345	2930	2930	2930	2930	0
276	20241213	151100	52406345	2930	2930	2930	2930	0
277	20241213	151000	52406345	2930	2930	2930	2930	80
278	20241213	150900	52171945	2930	2930	2930	2930	0
279	20241213	150800	52171945	2930	2930	2930	2930	0
280	20241213	150700	52171945	2930	2930	2930	2930	0
281	20241213	150600	52171945	2930	2930	2930	2930	0
282	20241213	150500	52171945	2930	2930	2930	2930	0
283	20241213	150400	52171945	2930	2930	2930	2930	0
284	20241213	150300	52171945	2930	2930	2930	2930	35
285	20241213	150200	52069395	2915	2915	2915	2915	0
286	20241213	150100	52069395	2915	2915	2915	2915	0
287	20241213	150000	52069395	2915	2915	2915	2915	0
288	20241213	145900	52069395	2915	2915	2915	2915	0
289	20241213	145800	52069395	2915	2915	2915	2905	1483
290	20241213	145700	47753125	2930	2930	2930	2930	0
291	20241213	145600	47753125	2930	2930	2930	2930	0
292	20241213	145500	47753125	2930	2930	2930	2930	0
293	20241213	145400	47753125	2930	2930	2930	2930	0
294	20241213	145300	47753125	2930	2930	2930	2930	0
295	20241213	145200	47753125	2930	2930	2930	2930	0
296	20241213	145100	47753125	2930	2930	2930	2930	0
297	20241213	145000	47753125	2930	2930	2930	2930	1
298	20241213	144900	47750195	2915	2915	2915	2915	0
299	20241213	144800	47750195	2915	2915	2915	2915	0
300	20241213	144700	47750195	2915	2915	2915	2915	0
301	20241213	144600	47750195	2915	2915	2915	2915	0
302	20241213	144500	47750195	2915	2915	2915	2915	0
303	20241213	144400	47750195	2915	2915	2915	2915	0
304	20241213	144300	47750195	2915	2915	2915	2915	0
305	20241213	144200	47750195	2915	2915	2915	2915	0
306	20241213	144100	47750195	2915	2915	2915	2915	0
307	20241213	144000	47750195	2915	2915	2915	2915	0
308	20241213	143900	47750195	2915	2915	2915	2915	0
309	20241213	143800	47750195	2915	2915	2915	2915	0
310	20241213	143700	47750195	2915	2915	2915	2915	0
311	20241213	143600	47750195	2915	2915	2915	2915	0
312	20241213	143500	47750195	2915	2915	2915	2915	40
313	20241213	143400	47633595	2915	2930	2930	2915	210
314	20241213	143300	47018445	2930	2930	2930	2930	0
315	20241213	143200	47018445	2930	2930	2930	2930	0
316	20241213	143100	47018445	2930	2930	2930	2930	301
317	20241213	143000	46136515	2930	2930	2930	2930	0
318	20241213	142900	46136515	2930	2930	2930	2930	0
319	20241213	142800	46136515	2930	2930	2930	2930	0
320	20241213	142700	46136515	2930	2930	2930	2930	0
321	20241213	142600	46136515	2930	2930	2930	2930	0
322	20241213	142500	46136515	2930	2930	2930	2930	0
323	20241213	142400	46136515	2930	2930	2930	2930	1
324	20241213	142300	46133585	2925	2925	2925	2925	0
325	20241213	142200	46133585	2925	2925	2925	2925	0
326	20241213	142100	46133585	2925	2925	2925	2925	0
327	20241213	142000	46133585	2925	2905	2925	2905	55
328	20241213	141900	45973710	2910	2910	2910	2910	1
329	20241213	141800	45970800	2925	2925	2925	2925	0
330	20241213	141700	45970800	2925	2925	2925	2925	0
331	20241213	141600	45970800	2925	2925	2925	2925	0
332	20241213	141500	45970800	2925	2925	2925	2925	0
333	20241213	141400	45970800	2925	2925	2925	2925	0
334	20241213	141300	45970800	2925	2925	2925	2925	45
335	20241213	141200	45839175	2925	2925	2925	2925	10
336	20241213	141100	45809925	2925	2925	2925	2925	0
337	20241213	141000	45809925	2925	2925	2925	2925	0
338	20241213	140900	45809925	2925	2925	2925	2925	0
339	20241213	140800	45809925	2925	2925	2925	2925	5
340	20241213	140700	45795300	2925	2925	2925	2925	5
341	20241213	140600	45780675	2925	2925	2925	2925	5
342	20241213	140500	45766050	2910	2910	2910	2910	4
343	20241213	140400	45754410	2910	2910	2910	2910	5
344	20241213	140300	45739860	2920	2920	2920	2920	1
345	20241213	140200	45736940	2930	2930	2930	2930	10
346	20241213	140100	45707640	2925	2905	2925	2905	35
347	20241213	140000	45605285	2930	2930	2930	2930	0
348	20241213	135900	45605285	2930	2930	2930	2930	0
349	20241213	135800	45605285	2930	2930	2930	2930	0
350	20241213	135700	45605285	2930	2930	2930	2930	0
351	20241213	135600	45605285	2930	2930	2930	2930	6
352	20241213	135500	45587705	2905	2905	2905	2905	0
353	20241213	135400	45587705	2905	2905	2905	2905	1
354	20241213	135300	45584800	2930	2930	2930	2930	0
355	20241213	135200	45584800	2930	2930	2930	2930	1
356	20241213	135100	45581870	2930	2930	2930	2930	0
357	20241213	135000	45581870	2930	2930	2930	2930	0
358	20241213	134900	45581870	2930	2930	2930	2930	9
359	20241213	134800	45555500	2925	2925	2925	2925	0
360	20241213	134700	45555500	2925	2925	2925	2925	0
361	20241213	134600	45555500	2925	2925	2925	2925	0
362	20241213	134500	45555500	2925	2925	2925	2925	0
363	20241213	134400	45555500	2925	2925	2925	2925	0
364	20241213	134300	45555500	2925	2925	2925	2925	0
365	20241213	134200	45555500	2925	2925	2925	2925	0
366	20241213	134100	45555500	2925	2925	2925	2925	1
367	20241213	134000	45552575	2930	2930	2930	2930	0
368	20241213	133900	45552575	2930	2930	2930	2930	0
369	20241213	133800	45552575	2930	2930	2930	2930	0
370	20241213	133700	45552575	2930	2930	2930	2930	0
371	20241213	133600	45552575	2930	2930	2930	2930	0
372	20241213	133500	45552575	2930	2930	2930	2930	0
373	20241213	133400	45552575	2930	2930	2930	2930	6
374	20241213	133300	45534995	2905	2905	2905	2905	0
375	20241213	133200	45534995	2905	2905	2905	2905	0
376	20241213	133100	45534995	2905	2905	2905	2905	0
377	20241213	133000	45534995	2905	2930	2930	2905	11
378	20241213	132900	45502790	2930	2930	2930	2930	0
379	20241213	132800	45502790	2930	2930	2930	2930	0
380	20241213	132700	45502790	2930	2930	2930	2930	0
381	20241213	132600	45502790	2930	2930	2930	2930	0
382	20241213	132500	45502790	2930	2930	2930	2930	0
383	20241213	132400	45502790	2930	2930	2930	2930	0
384	20241213	132300	45502790	2930	2930	2930	2930	0
385	20241213	132200	45502790	2930	2930	2930	2930	7
386	20241213	132100	45482280	2920	2920	2920	2920	0
387	20241213	132000	45482280	2920	2920	2920	2920	0
388	20241213	131900	45482280	2920	2920	2920	2920	0
389	20241213	131800	45482280	2920	2920	2920	2920	0
390	20241213	131700	45482280	2920	2920	2920	2920	0
391	20241213	131600	45482280	2920	2920	2920	2920	0
392	20241213	131500	45482280	2920	2920	2920	2920	0
393	20241213	131400	45482280	2920	2920	2920	2920	1
394	20241213	131300	45479360	2905	2905	2905	2905	0
395	20241213	131200	45479360	2905	2905	2905	2905	0
396	20241213	131100	45479360	2905	2905	2905	2905	0
397	20241213	131000	45479360	2905	2905	2905	2905	0
398	20241213	130900	45479360	2905	2905	2905	2905	0
399	20241213	130800	45479360	2905	2905	2905	2905	0
400	20241213	130700	45479360	2905	2905	2905	2905	0
401	20241213	130600	45479360	2905	2905	2905	2905	0
402	20241213	130500	45479360	2905	2905	2905	2905	0
403	20241213	130400	45479360	2905	2905	2905	2905	0
404	20241213	130300	45479360	2905	2905	2905	2905	0
405	20241213	130200	45479360	2905	2920	2920	2905	280
406	20241213	130100	44664105	2930	2930	2930	2930	30
407	20241213	130000	44576205	2930	2930	2930	2930	0
408	20241213	125900	44576205	2930	2930	2930	2930	0
409	20241213	125800	44576205	2930	2930	2930	2930	0
410	20241213	125700	44576205	2930	2930	2930	2930	0
411	20241213	125600	44576205	2930	2930	2930	2930	0
412	20241213	125500	44576205	2930	2930	2930	2930	41
413	20241213	125400	44456075	2930	2930	2930	2930	200
414	20241213	125300	43870075	2920	2920	2920	2920	6
415	20241213	125200	43852555	2930	2930	2930	2930	0
416	20241213	125100	43852555	2930	2930	2930	2930	0
417	20241213	125000	43852555	2930	2930	2930	2930	0
418	20241213	124900	43852555	2930	2930	2930	2930	0
419	20241213	124800	43852555	2930	2930	2930	2930	0
420	20241213	124700	43852555	2930	2930	2930	2930	0
421	20241213	124600	43852555	2930	2930	2930	2930	0
422	20241213	124500	43852555	2930	2930	2930	2930	0
423	20241213	124400	43852555	2930	2930	2930	2930	19
424	20241213	124300	43796885	2930	2930	2930	2930	0
425	20241213	124200	43796885	2930	2930	2930	2930	0
426	20241213	124100	43796885	2930	2930	2930	2930	0
427	20241213	124000	43796885	2930	2930	2930	2930	0
428	20241213	123900	43796885	2930	2930	2930	2930	0
429	20241213	123800	43796885	2930	2930	2930	2930	0
430	20241213	123700	43796885	2930	2930	2930	2930	0
431	20241213	123600	43796885	2930	2930	2930	2930	0
432	20241213	123500	43796885	2930	2930	2930	2930	0
433	20241213	123400	43796885	2930	2930	2930	2930	0
434	20241213	123300	43796885	2930	2930	2930	2930	0
435	20241213	123200	43796885	2930	2930	2930	2930	0
436	20241213	123100	43796885	2930	2930	2930	2925	30
437	20241213	123000	43709035	2915	2915	2915	2915	0
438	20241213	122900	43709035	2915	2915	2915	2915	0
439	20241213	122800	43709035	2915	2915	2915	2915	0
440	20241213	122700	43709035	2915	2915	2915	2915	0
441	20241213	122600	43709035	2915	2915	2915	2915	4
442	20241213	122500	43697375	2915	2915	2915	2915	0
443	20241213	122400	43697375	2915	2915	2915	2915	2
444	20241213	122300	43691545	2930	2930	2930	2930	0
445	20241213	122200	43691545	2930	2930	2930	2930	0
446	20241213	122100	43691545	2930	2930	2930	2930	0
447	20241213	122000	43691545	2930	2930	2930	2930	41
448	20241213	121900	43571415	2915	2915	2915	2915	0
449	20241213	121800	43571415	2915	2915	2915	2915	0
450	20241213	121700	43571415	2915	2915	2915	2915	0
451	20241213	121600	43571415	2915	2915	2915	2915	0
452	20241213	121500	43571415	2915	2915	2915	2915	0
453	20241213	121400	43571415	2915	2915	2915	2915	0
454	20241213	121300	43571415	2915	2915	2915	2915	0
455	20241213	121200	43571415	2915	2915	2915	2915	0
456	20241213	121100	43571415	2915	2915	2915	2915	100
457	20241213	121000	43279915	2915	2915	2915	2915	0
458	20241213	120900	43279915	2915	2915	2915	2915	0
459	20241213	120800	43279915	2915	2915	2915	2915	0
460	20241213	120700	43279915	2915	2915	2915	2915	0
461	20241213	120600	43279915	2915	2915	2915	2915	0
462	20241213	120500	43279915	2915	2915	2915	2915	0
463	20241213	120400	43279915	2915	2915	2915	2915	273
464	20241213	120300	42484120	2925	2925	2925	2925	0
465	20241213	120200	42484120	2925	2925	2925	2925	104
466	20241213	120100	42179920	2920	2920	2920	2920	80
467	20241213	120000	41946320	2920	2920	2920	2920	0
468	20241213	115900	41946320	2920	2920	2920	2920	0
469	20241213	115800	41946320	2920	2920	2920	2920	0
470	20241213	115700	41946320	2920	2920	2920	2920	0
471	20241213	115600	41946320	2920	2920	2920	2920	0
472	20241213	115500	41946320	2920	2920	2920	2920	1
473	20241213	115400	41943400	2930	2930	2930	2930	0
474	20241213	115300	41943400	2930	2930	2930	2930	0
475	20241213	115200	41943400	2930	2930	2930	2930	0
476	20241213	115100	41943400	2930	2930	2930	2930	0
477	20241213	115000	41943400	2930	2930	2930	2930	0
478	20241213	114900	41943400	2930	2930	2930	2930	0
479	20241213	114800	41943400	2930	2930	2930	2930	0
480	20241213	114700	41943400	2930	2930	2930	2930	0
481	20241213	114600	41943400	2930	2930	2930	2930	0
482	20241213	114500	41943400	2930	2930	2930	2930	0
483	20241213	114400	41943400	2930	2930	2930	2930	0
484	20241213	114300	41943400	2930	2930	2930	2930	0
485	20241213	114200	41943400	2930	2930	2930	2930	0
486	20241213	114100	41943400	2930	2930	2930	2930	0
487	20241213	114000	41943400	2930	2930	2930	2930	0
488	20241213	113900	41943400	2930	2930	2930	2930	0
489	20241213	113800	41943400	2930	2930	2930	2930	0
490	20241213	113700	41943400	2930	2930	2930	2930	9
491	20241213	113600	41917030	2930	2930	2930	2930	15
492	20241213	113500	41873080	2930	2930	2930	2930	25
493	20241213	113400	41799830	2930	2930	2930	2930	0
494	20241213	113300	41799830	2930	2930	2930	2930	0
495	20241213	113200	41799830	2930	2930	2930	2930	0
496	20241213	113100	41799830	2930	2930	2930	2930	0
497	20241213	113000	41799830	2930	2930	2930	2930	0
498	20241213	112900	41799830	2930	2930	2930	2930	0
499	20241213	112800	41799830	2930	2930	2930	2930	0
500	20241213	112700	41799830	2930	2920	2930	2920	35
501	20241213	112600	41697460	2935	2935	2935	2935	0
502	20241213	112500	41697460	2935	2935	2935	2935	0
503	20241213	112400	41697460	2935	2935	2935	2935	0
504	20241213	112300	41697460	2935	2935	2935	2935	0
505	20241213	112200	41697460	2935	2935	2935	2935	0
506	20241213	112100	41697460	2935	2935	2935	2935	0
507	20241213	112000	41697460	2935	2935	2935	2935	0
508	20241213	111900	41697460	2935	2935	2935	2935	0
509	20241213	111800	41697460	2935	2935	2935	2935	0
510	20241213	111700	41697460	2935	2930	2935	2930	59
511	20241213	111600	41524545	2920	2920	2920	2920	0
512	20241213	111500	41524545	2920	2920	2920	2920	0
513	20241213	111400	41524545	2920	2930	2930	2920	160
514	20241213	111300	41057165	2935	2935	2935	2935	0
515	20241213	111200	41057165	2935	2935	2935	2935	0
516	20241213	111100	41057165	2935	2935	2935	2935	0
517	20241213	111000	41057165	2935	2935	2935	2935	1
518	20241213	110900	41054230	2925	2925	2925	2925	0
519	20241213	110800	41054230	2925	2925	2925	2925	157
520	20241213	110700	40595005	2925	2925	2925	2925	0
521	20241213	110600	40595005	2925	2925	2925	2925	0
522	20241213	110500	40595005	2925	2925	2925	2925	0
523	20241213	110400	40595005	2925	2925	2925	2925	0
524	20241213	110300	40595005	2925	2925	2925	2925	0
525	20241213	110200	40595005	2925	2925	2925	2925	1
526	20241213	110100	40592080	2935	2935	2935	2935	0
527	20241213	110000	40592080	2935	2935	2935	2935	0
528	20241213	105900	40592080	2935	2935	2935	2935	17
529	20241213	105800	40542185	2935	2935	2935	2935	0
530	20241213	105700	40542185	2935	2935	2935	2935	0
531	20241213	105600	40542185	2935	2935	2935	2935	0
532	20241213	105500	40542185	2935	2935	2935	2935	0
533	20241213	105400	40542185	2935	2935	2935	2935	0
534	20241213	105300	40542185	2935	2935	2935	2935	0
535	20241213	105200	40542185	2935	2935	2935	2935	0
536	20241213	105100	40542185	2935	2935	2935	2935	0
537	20241213	105000	40542185	2935	2935	2935	2935	0
538	20241213	104900	40542185	2935	2935	2935	2935	0
539	20241213	104800	40542185	2935	2935	2935	2935	0
540	20241213	104700	40542185	2935	2935	2935	2935	0
541	20241213	104600	40542185	2935	2935	2935	2935	0
542	20241213	104500	40542185	2935	2935	2935	2935	1
543	20241213	104400	40539250	2920	2920	2920	2920	0
544	20241213	104300	40539250	2920	2920	2920	2920	0
545	20241213	104200	40539250	2920	2920	2920	2920	0
546	20241213	104100	40539250	2920	2920	2920	2920	0
547	20241213	104000	40539250	2920	2920	2920	2920	1
548	20241213	103900	40536330	2935	2935	2935	2935	0
549	20241213	103800	40536330	2935	2935	2935	2935	0
550	20241213	103700	40536330	2935	2935	2935	2935	0
551	20241213	103600	40536330	2935	2930	2935	2930	36
552	20241213	103500	40430820	2915	2915	2915	2915	2098
553	20241213	103400	34315150	2930	2930	2930	2930	0
554	20241213	103300	34315150	2930	2930	2930	2930	0
555	20241213	103200	34315150	2930	2930	2930	2930	3
556	20241213	103100	34306360	2930	2930	2930	2930	0
557	20241213	103000	34306360	2930	2930	2930	2930	1
558	20241213	102900	34303430	2925	2925	2925	2925	18
559	20241213	102800	34250780	2925	2925	2925	2925	0
560	20241213	102700	34250780	2925	2915	2925	2915	979
561	20241213	102600	31393705	2915	2915	2915	2915	0
562	20241213	102500	31393705	2915	2915	2915	2915	0
563	20241213	102400	31393705	2915	2915	2915	2915	0
564	20241213	102300	31393705	2915	2915	2915	2915	0
565	20241213	102200	31393705	2915	2915	2915	2915	0
566	20241213	102100	31393705	2915	2915	2915	2915	0
567	20241213	102000	31393705	2915	2915	2915	2915	0
568	20241213	101900	31393705	2915	2915	2915	2915	0
569	20241213	101800	31393705	2915	2915	2915	2915	0
570	20241213	101700	31393705	2915	2915	2915	2915	0
571	20241213	101600	31393705	2915	2915	2915	2915	0
572	20241213	101500	31393705	2915	2915	2915	2915	0
573	20241213	101400	31393705	2915	2910	2915	2900	241
574	20241213	101300	30694380	2910	2910	2910	2910	0
575	20241213	101200	30694380	2910	2910	2910	2910	0
576	20241213	101100	30694380	2910	2910	2910	2910	0
577	20241213	101000	30694380	2910	2910	2910	2910	54
578	20241213	100900	30537240	2910	2910	2910	2910	0
579	20241213	100800	30537240	2910	2910	2910	2910	0
580	20241213	100700	30537240	2910	2910	2910	2910	0
581	20241213	100600	30537240	2910	2910	2910	2910	0
582	20241213	100500	30537240	2910	2910	2910	2910	0
583	20241213	100400	30537240	2910	2910	2910	2910	0
584	20241213	100300	30537240	2910	2910	2910	2910	0
585	20241213	100200	30537240	2910	2910	2910	2910	0
586	20241213	100100	30537240	2910	2910	2910	2910	5
587	20241213	100000	30522690	2915	2915	2915	2915	0
588	20241213	095900	30522690	2915	2915	2915	2915	0
589	20241213	095800	30522690	2915	2915	2915	2915	0
590	20241213	095700	30522690	2915	2915	2915	2915	1
591	20241213	095600	30519775	2915	2915	2915	2915	22
592	20241213	095500	30455645	2900	2900	2900	2900	0
593	20241213	095400	30455645	2900	2900	2900	2900	0
594	20241213	095300	30455645	2900	2900	2900	2900	0
595	20241213	095200	30455645	2900	2900	2900	2900	0
596	20241213	095100	30455645	2900	2900	2900	2900	4447
597	20241213	095000	17559345	2885	2885	2885	2885	0
598	20241213	094900	17559345	2885	2885	2885	2885	0
599	20241213	094800	17559345	2885	2905	2905	2885	500
600	20241213	094700	16114555	2905	2905	2905	2905	0
601	20241213	094600	16114555	2905	2905	2905	2905	0
602	20241213	094500	16114555	2905	2905	2905	2905	28
603	20241213	094400	16033215	2905	2905	2905	2905	0
604	20241213	094300	16033215	2905	2905	2905	2905	2535
605	20241213	094200	8669040	2915	2915	2915	2915	0
606	20241213	094100	8669040	2915	2915	2915	2915	0
607	20241213	094000	8669040	2915	2915	2915	2915	8
608	20241213	093900	8645720	2915	2915	2915	2915	10
609	20241213	093800	8616570	2915	2915	2915	2915	5
610	20241213	093700	8601995	2915	2915	2915	2915	0
611	20241213	093600	8601995	2915	2915	2915	2915	0
612	20241213	093500	8601995	2915	2915	2915	2915	0
613	20241213	093400	8601995	2915	2915	2915	2915	0
614	20241213	093300	8601995	2915	2915	2915	2915	0
615	20241213	093200	8601995	2915	2915	2915	2915	0
616	20241213	093100	8601995	2915	2915	2915	2915	3
617	20241213	093000	8593250	2915	2915	2915	2915	0
618	20241213	092900	8593250	2915	2915	2915	2915	0
619	20241213	092800	8593250	2915	2915	2915	2915	0
620	20241213	092700	8593250	2915	2915	2915	2915	100
621	20241213	092600	8301750	2915	2915	2915	2915	0
622	20241213	092500	8301750	2915	2915	2915	2915	0
623	20241213	092400	8301750	2915	2905	2915	2905	58
624	20241213	092300	8133025	2900	2900	2900	2900	0
625	20241213	092200	8133025	2900	2900	2900	2900	0
626	20241213	092100	8133025	2900	2900	2900	2900	0
627	20241213	092000	8133025	2900	2900	2900	2900	0
628	20241213	091900	8133025	2900	2900	2900	2900	166
629	20241213	091800	7651625	2900	2900	2900	2900	0
630	20241213	091700	7651625	2900	2900	2900	2900	0
631	20241213	091600	7651625	2900	2885	2900	2885	2
632	20241213	091500	7645840	2895	2895	2895	2895	3
633	20241213	091400	7637155	2890	2890	2890	2890	0
634	20241213	091300	7637155	2890	2890	2890	2890	199
635	20241213	091200	7062045	2890	2890	2890	2890	0
636	20241213	091100	7062045	2890	2890	2890	2890	0
637	20241213	091000	7062045	2890	2890	2890	2890	1
638	20241213	090900	7059155	2870	2870	2870	2870	101
639	20241213	090800	6769285	2870	2870	2870	2870	0
640	20241213	090700	6769285	2870	2880	2880	2870	429
641	20241213	090600	5538000	2880	2880	2880	2880	0
642	20241213	090500	5538000	2880	2880	2880	2880	5
643	20241213	090400	5523600	2905	2905	2905	2905	0
644	20241213	090300	5523600	2905	2905	2905	2905	0
645	20241213	090200	5523600	2905	2905	2905	2905	0
646	20241213	090100	5523600	2905	2900	2905	2900	51
647	20241213	090000	5375510	2870	2870	2870	2870	1873