KissMeData/187270/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203100	58836450	2990	2990	2990	2990	267
3	20241213	203000	58836450	2990	2990	2990	2990	0
4	20241213	202900	58836450	2990	2990	2990	2990	0
5	20241213	202800	58836450	2990	2990	2990	2990	0
6	20241213	202700	58836450	2990	2990	2990	2990	0
7	20241213	202600	58836450	2990	2990	2990	2990	0
8	20241213	202500	58836450	2990	2990	2990	2990	0
9	20241213	202400	58836450	2990	2990	2990	2990	0
10	20241213	202300	58836450	2990	2990	2990	2990	0
11	20241213	202200	58836450	2990	2990	2990	2990	0
12	20241213	202100	58836450	2990	2990	2990	2990	0
13	20241213	202000	58836450	2990	2990	2990	2990	0
14	20241213	201900	58836450	2990	2990	2990	2990	0
15	20241213	201800	58836450	2990	2990	2990	2990	0
16	20241213	201700	58836450	2990	2990	2990	2990	0
17	20241213	201600	58836450	2990	2990	2990	2990	0
18	20241213	201500	58836450	2990	2990	2990	2990	0
19	20241213	201400	58836450	2990	2990	2990	2990	0
20	20241213	201300	58836450	2990	2990	2990	2990	0
21	20241213	201200	58836450	2990	2990	2990	2990	0
22	20241213	201100	58836450	2990	2990	2990	2990	0
23	20241213	201000	58836450	2990	2990	2990	2990	0
24	20241213	200900	58836450	2990	2990	2990	2990	0
25	20241213	200800	58836450	2990	2990	2990	2990	0
26	20241213	200700	58836450	2990	2990	2990	2990	0
27	20241213	200600	58836450	2990	2990	2990	2990	0
28	20241213	200500	58836450	2990	2990	2990	2990	0
29	20241213	200400	58836450	2990	2990	2990	2990	0
30	20241213	200300	58836450	2990	2990	2990	2990	0
31	20241213	200200	58836450	2990	2990	2990	2990	0
32	20241213	200100	58836450	2990	2990	2990	2990	267
33	20241213	200000	58836450	2990	2990	2990	2990	0
34	20241213	195900	58836450	2990	2990	2990	2990	0
35	20241213	195800	58836450	2990	2990	2990	2990	0
36	20241213	195700	58836450	2990	2990	2990	2990	0
37	20241213	195600	58836450	2990	2990	2990	2990	0
38	20241213	195500	58836450	2990	2990	2990	2990	0
39	20241213	195400	58836450	2990	2990	2990	2990	0
40	20241213	195300	58836450	2990	2990	2990	2990	0
41	20241213	195200	58836450	2990	2990	2990	2990	0
42	20241213	195100	58836450	2990	2990	2990	2990	0
43	20241213	195000	58836450	2990	2990	2990	2990	0
44	20241213	194900	58836450	2990	2990	2990	2990	0
45	20241213	194800	58836450	2990	2990	2990	2990	0
46	20241213	194700	58836450	2990	2990	2990	2990	0
47	20241213	194600	58836450	2990	2990	2990	2990	0
48	20241213	194500	58836450	2990	2990	2990	2990	0
49	20241213	194400	58836450	2990	2990	2990	2990	0
50	20241213	194300	58836450	2990	2990	2990	2990	0
51	20241213	194200	58836450	2990	2990	2990	2990	0
52	20241213	194100	58836450	2990	2990	2990	2990	0
53	20241213	194000	58836450	2990	2990	2990	2990	0
54	20241213	193900	58836450	2990	2990	2990	2990	0
55	20241213	193800	58836450	2990	2990	2990	2990	0
56	20241213	193700	58836450	2990	2990	2990	2990	0
57	20241213	193600	58836450	2990	2990	2990	2990	0
58	20241213	193500	58836450	2990	2990	2990	2990	0
59	20241213	193400	58836450	2990	2990	2990	2990	0
60	20241213	193300	58836450	2990	2990	2990	2990	0
61	20241213	193200	58836450	2990	2990	2990	2990	0
62	20241213	193100	58836450	2990	2990	2990	2990	267
63	20241213	193000	58836450	2990	2990	2990	2990	0
64	20241213	192900	58836450	2990	2990	2990	2990	0
65	20241213	192800	58836450	2990	2990	2990	2990	0
66	20241213	192700	58836450	2990	2990	2990	2990	0
67	20241213	192600	58836450	2990	2990	2990	2990	0
68	20241213	192500	58836450	2990	2990	2990	2990	0
69	20241213	192400	58836450	2990	2990	2990	2990	0
70	20241213	192300	58836450	2990	2990	2990	2990	0
71	20241213	192200	58836450	2990	2990	2990	2990	0
72	20241213	192100	58836450	2990	2990	2990	2990	0
73	20241213	192000	58836450	2990	2990	2990	2990	0
74	20241213	191900	58836450	2990	2990	2990	2990	0
75	20241213	191800	58836450	2990	2990	2990	2990	0
76	20241213	191700	58836450	2990	2990	2990	2990	0
77	20241213	191600	58836450	2990	2990	2990	2990	0
78	20241213	191500	58836450	2990	2990	2990	2990	0
79	20241213	191400	58836450	2990	2990	2990	2990	0
80	20241213	191300	58836450	2990	2990	2990	2990	0
81	20241213	191200	58836450	2990	2990	2990	2990	0
82	20241213	191100	58836450	2990	2990	2990	2990	0
83	20241213	191000	58836450	2990	2990	2990	2990	0
84	20241213	190900	58836450	2990	2990	2990	2990	0
85	20241213	190800	58836450	2990	2990	2990	2990	0
86	20241213	190700	58836450	2990	2990	2990	2990	0
87	20241213	190600	58836450	2990	2990	2990	2990	0
88	20241213	190500	58836450	2990	2990	2990	2990	0
89	20241213	190400	58836450	2990	2990	2990	2990	0
90	20241213	190300	58836450	2990	2990	2990	2990	0
91	20241213	190200	58836450	2990	2990	2990	2990	0
92	20241213	190100	58836450	2990	2990	2990	2990	267
93	20241213	190000	58836450	2990	2990	2990	2990	0
94	20241213	185900	58836450	2990	2990	2990	2990	0
95	20241213	185800	58836450	2990	2990	2990	2990	0
96	20241213	185700	58836450	2990	2990	2990	2990	0
97	20241213	185600	58836450	2990	2990	2990	2990	0
98	20241213	185500	58836450	2990	2990	2990	2990	0
99	20241213	185400	58836450	2990	2990	2990	2990	0
100	20241213	185300	58836450	2990	2990	2990	2990	0
101	20241213	185200	58836450	2990	2990	2990	2990	0
102	20241213	185100	58836450	2990	2990	2990	2990	0
103	20241213	185000	58836450	2990	2990	2990	2990	0
104	20241213	184900	58836450	2990	2990	2990	2990	0
105	20241213	184800	58836450	2990	2990	2990	2990	0
106	20241213	184700	58836450	2990	2990	2990	2990	0
107	20241213	184600	58836450	2990	2990	2990	2990	0
108	20241213	184500	58836450	2990	2990	2990	2990	0
109	20241213	184400	58836450	2990	2990	2990	2990	0
110	20241213	184300	58836450	2990	2990	2990	2990	0
111	20241213	184200	58836450	2990	2990	2990	2990	0
112	20241213	184100	58836450	2990	2990	2990	2990	0
113	20241213	184000	58836450	2990	2990	2990	2990	0
114	20241213	183900	58836450	2990	2990	2990	2990	0
115	20241213	183800	58836450	2990	2990	2990	2990	0
116	20241213	183700	58836450	2990	2990	2990	2990	0
117	20241213	183600	58836450	2990	2990	2990	2990	0
118	20241213	183500	58836450	2990	2990	2990	2990	0
119	20241213	183400	58836450	2990	2990	2990	2990	0
120	20241213	183300	58836450	2990	2990	2990	2990	0
121	20241213	183200	58836450	2990	2990	2990	2990	0
122	20241213	183100	58836450	2990	2990	2990	2990	267
123	20241213	183000	58836450	2990	2990	2990	2990	0
124	20241213	182900	58836450	2990	2990	2990	2990	0
125	20241213	182800	58836450	2990	2990	2990	2990	0
126	20241213	182700	58836450	2990	2990	2990	2990	0
127	20241213	182600	58836450	2990	2990	2990	2990	0
128	20241213	182500	58836450	2990	2990	2990	2990	0
129	20241213	182400	58836450	2990	2990	2990	2990	0
130	20241213	182300	58836450	2990	2990	2990	2990	0
131	20241213	182200	58836450	2990	2990	2990	2990	0
132	20241213	182100	58836450	2990	2990	2990	2990	0
133	20241213	182000	58836450	2990	2990	2990	2990	0
134	20241213	181900	58836450	2990	2990	2990	2990	0
135	20241213	181800	58836450	2990	2990	2990	2990	0
136	20241213	181700	58836450	2990	2990	2990	2990	0
137	20241213	181600	58836450	2990	2990	2990	2990	0
138	20241213	181500	58836450	2990	2990	2990	2990	0
139	20241213	181400	58836450	2990	2990	2990	2990	0
140	20241213	181300	58836450	2990	2990	2990	2990	0
141	20241213	181200	58836450	2990	2990	2990	2990	0
142	20241213	181100	58836450	2990	2990	2990	2990	0
143	20241213	181000	58836450	2990	2990	2990	2990	0
144	20241213	180900	58836450	2990	2990	2990	2990	0
145	20241213	180800	58836450	2990	2990	2990	2990	0
146	20241213	180700	58836450	2990	2990	2990	2990	0
147	20241213	180600	58836450	2990	2990	2990	2990	0
148	20241213	180500	58836450	2990	2990	2990	2990	0
149	20241213	180400	58836450	2990	2990	2990	2990	0
150	20241213	180300	58836450	2990	2990	2990	2990	0
151	20241213	180200	58836450	2990	2990	2990	2990	0
152	20241213	180100	58836450	2990	2990	2990	2990	267
153	20241213	180000	58836450	2990	2990	2990	2990	0
154	20241213	175900	58836450	2990	2990	2990	2990	0
155	20241213	175800	58836450	2990	2990	2990	2990	0
156	20241213	175700	58836450	2990	2990	2990	2990	0
157	20241213	175600	58836450	2990	2990	2990	2990	0
158	20241213	175500	58836450	2990	2990	2990	2990	0
159	20241213	175400	58836450	2990	2990	2990	2990	0
160	20241213	175300	58836450	2990	2990	2990	2990	0
161	20241213	175200	58836450	2990	2990	2990	2990	0
162	20241213	175100	58836450	2990	2990	2990	2990	0
163	20241213	175000	58836450	2990	2990	2990	2990	0
164	20241213	174900	58836450	2990	2990	2990	2990	0
165	20241213	174800	58836450	2990	2990	2990	2990	0
166	20241213	174700	58836450	2990	2990	2990	2990	0
167	20241213	174600	58836450	2990	2990	2990	2990	0
168	20241213	174500	58836450	2990	2990	2990	2990	0
169	20241213	174400	58836450	2990	2990	2990	2990	0
170	20241213	174300	58836450	2990	2990	2990	2990	0
171	20241213	174200	58836450	2990	2990	2990	2990	0
172	20241213	174100	58836450	2990	2990	2990	2990	0
173	20241213	174000	58836450	2990	2990	2990	2990	0
174	20241213	173900	58836450	2990	2990	2990	2990	0
175	20241213	173800	58836450	2990	2990	2990	2990	0
176	20241213	173700	58836450	2990	2990	2990	2990	0
177	20241213	173600	58836450	2990	2990	2990	2990	0
178	20241213	173500	58836450	2990	2990	2990	2990	0
179	20241213	173400	58836450	2990	2990	2990	2990	0
180	20241213	173300	58836450	2990	2990	2990	2990	0
181	20241213	173200	58836450	2990	2990	2990	2990	0
182	20241213	173100	58836450	2990	2990	2990	2990	267
183	20241213	173000	58836450	2990	2990	2990	2990	0
184	20241213	172900	58836450	2990	2990	2990	2990	0
185	20241213	172800	58836450	2990	2990	2990	2990	0
186	20241213	172700	58836450	2990	2990	2990	2990	0
187	20241213	172600	58836450	2990	2990	2990	2990	0
188	20241213	172500	58836450	2990	2990	2990	2990	0
189	20241213	172400	58836450	2990	2990	2990	2990	0
190	20241213	172300	58836450	2990	2990	2990	2990	0
191	20241213	172200	58836450	2990	2990	2990	2990	0
192	20241213	172100	58836450	2990	2990	2990	2990	0
193	20241213	172000	58836450	2990	2990	2990	2990	0
194	20241213	171900	58836450	2990	2990	2990	2990	0
195	20241213	171800	58836450	2990	2990	2990	2990	0
196	20241213	171700	58836450	2990	2990	2990	2990	0
197	20241213	171600	58836450	2990	2990	2990	2990	0
198	20241213	171500	58836450	2990	2990	2990	2990	0
199	20241213	171400	58836450	2990	2990	2990	2990	0
200	20241213	171300	58836450	2990	2990	2990	2990	0
201	20241213	171200	58836450	2990	2990	2990	2990	0
202	20241213	171100	58836450	2990	2990	2990	2990	0
203	20241213	171000	58836450	2990	2990	2990	2990	0
204	20241213	170900	58836450	2990	2990	2990	2990	0
205	20241213	170800	58836450	2990	2990	2990	2990	0
206	20241213	170700	58836450	2990	2990	2990	2990	0
207	20241213	170600	58836450	2990	2990	2990	2990	0
208	20241213	170500	58836450	2990	2990	2990	2990	0
209	20241213	170400	58836450	2990	2990	2990	2990	0
210	20241213	170300	58836450	2990	2990	2990	2990	0
211	20241213	170200	58836450	2990	2990	2990	2990	0
212	20241213	170100	58836450	2990	2990	2990	2990	267
213	20241213	170000	58836450	2990	2990	2990	2990	0
214	20241213	165900	58836450	2990	2990	2990	2990	0
215	20241213	165800	58836450	2990	2990	2990	2990	0
216	20241213	165700	58836450	2990	2990	2990	2990	0
217	20241213	165600	58836450	2990	2990	2990	2990	0
218	20241213	165500	58836450	2990	2990	2990	2990	0
219	20241213	165400	58836450	2990	2990	2990	2990	0
220	20241213	165300	58836450	2990	2990	2990	2990	0
221	20241213	165200	58836450	2990	2990	2990	2990	0
222	20241213	165100	58836450	2990	2990	2990	2990	0
223	20241213	165000	58836450	2990	2990	2990	2990	0
224	20241213	164900	58836450	2990	2990	2990	2990	0
225	20241213	164800	58836450	2990	2990	2990	2990	0
226	20241213	164700	58836450	2990	2990	2990	2990	0
227	20241213	164600	58836450	2990	2990	2990	2990	0
228	20241213	164500	58836450	2990	2990	2990	2990	0
229	20241213	164400	58836450	2990	2990	2990	2990	0
230	20241213	164300	58836450	2990	2990	2990	2990	0
231	20241213	164200	58836450	2990	2990	2990	2990	0
232	20241213	164100	58836450	2990	2990	2990	2990	0
233	20241213	164000	58836450	2990	2990	2990	2990	0
234	20241213	163900	58836450	2990	2990	2990	2990	0
235	20241213	163800	58836450	2990	2990	2990	2990	0
236	20241213	163700	58836450	2990	2990	2990	2990	0
237	20241213	163600	58836450	2990	2990	2990	2990	0
238	20241213	163500	58836450	2990	2990	2990	2990	0
239	20241213	163400	58836450	2990	2990	2990	2990	0
240	20241213	163300	58836450	2990	2990	2990	2990	0
241	20241213	163200	58836450	2990	2990	2990	2990	0
242	20241213	163100	58836450	2990	2990	2990	2990	267
243	20241213	163000	58836450	2990	2990	2990	2990	0
244	20241213	162900	58836450	2990	2990	2990	2990	0
245	20241213	162800	58836450	2990	2990	2990	2990	0
246	20241213	162700	58836450	2990	2990	2990	2990	0
247	20241213	162600	58836450	2990	2990	2990	2990	0
248	20241213	162500	58836450	2990	2990	2990	2990	0
249	20241213	162400	58836450	2990	2990	2990	2990	0
250	20241213	162300	58836450	2990	2990	2990	2990	0
251	20241213	162200	58836450	2990	2990	2990	2990	0
252	20241213	162100	58836450	2990	2990	2990	2990	0
253	20241213	162000	58836450	2990	2990	2990	2990	0
254	20241213	161900	58836450	2990	2990	2990	2990	0
255	20241213	161800	58836450	2990	2990	2990	2990	0
256	20241213	161700	58836450	2990	2990	2990	2990	0
257	20241213	161600	58836450	2990	2990	2990	2990	0
258	20241213	161500	58836450	2990	2990	2990	2990	0
259	20241213	161400	58836450	2990	2990	2990	2990	0
260	20241213	161300	58836450	2990	2990	2990	2990	0
261	20241213	161200	58836450	2990	2990	2990	2990	0
262	20241213	161100	58836450	2990	2990	2990	2990	0
263	20241213	161000	58836450	2990	2990	2990	2990	0
264	20241213	160900	58836450	2990	2990	2990	2990	0
265	20241213	160800	58836450	2990	2990	2990	2990	0
266	20241213	160700	58836450	2990	2990	2990	2990	0
267	20241213	160600	58836450	2990	2990	2990	2990	0
268	20241213	160500	58836450	2990	2990	2990	2990	0
269	20241213	160400	58836450	2990	2990	2990	2990	0
270	20241213	160300	58836450	2990	2990	2990	2990	0
271	20241213	160200	58836450	2990	2990	2990	2990	0
272	20241213	160100	58836450	2990	2990	2990	2990	267
273	20241213	160000	58836450	2990	2990	2990	2990	0
274	20241213	155900	58836450	2990	2990	2990	2990	0
275	20241213	155800	58836450	2990	2990	2990	2990	0
276	20241213	155700	58836450	2990	2990	2990	2990	0
277	20241213	155600	58836450	2990	2990	2990	2990	0
278	20241213	155500	58836450	2990	2990	2990	2990	0
279	20241213	155400	58836450	2990	2990	2990	2990	0
280	20241213	155300	58836450	2990	2990	2990	2990	0
281	20241213	155200	58836450	2990	2990	2990	2990	0
282	20241213	155100	58836450	2990	2990	2990	2990	0
283	20241213	155000	58836450	2990	2990	2990	2990	0
284	20241213	154900	58836450	2990	2990	2990	2990	0
285	20241213	154800	58836450	2990	2990	2990	2990	0
286	20241213	154700	58836450	2990	2990	2990	2990	0
287	20241213	154600	58836450	2990	2990	2990	2990	0
288	20241213	154500	58836450	2990	2990	2990	2990	0
289	20241213	154400	58836450	2990	2990	2990	2990	0
290	20241213	154300	58836450	2990	2990	2990	2990	0
291	20241213	154200	58836450	2990	2990	2990	2990	0
292	20241213	154100	58836450	2990	2990	2990	2990	0
293	20241213	154000	58836450	2990	2990	2990	2990	0
294	20241213	153900	58836450	2990	2990	2990	2990	0
295	20241213	153800	58836450	2990	2990	2990	2990	0
296	20241213	153700	58836450	2990	2990	2990	2990	0
297	20241213	153600	58836450	2990	2990	2990	2990	0
298	20241213	153500	58836450	2990	2990	2990	2990	0
299	20241213	153400	58836450	2990	2990	2990	2990	0
300	20241213	153300	58836450	2990	2990	2990	2990	0
301	20241213	153200	58836450	2990	2990	2990	2990	0
302	20241213	153100	58836450	2990	2990	2990	2990	267
303	20241213	153000	58836450	2990	2990	2990	2990	267
304	20241213	152900	58038120	2945	2945	2945	2945	0
305	20241213	152800	58038120	2945	2945	2945	2945	0
306	20241213	152700	58038120	2945	2945	2945	2945	0
307	20241213	152600	58038120	2945	2945	2945	2945	0
308	20241213	152500	58038120	2945	2945	2945	2945	0
309	20241213	152400	58038120	2945	2945	2945	2945	0
310	20241213	152300	58038120	2945	2945	2945	2945	0
311	20241213	152200	58038120	2945	2945	2945	2945	0
312	20241213	152100	58038120	2945	2945	2945	2945	0
313	20241213	152000	58038120	2945	2945	2945	2945	0
314	20241213	151900	58038120	2945	2945	2970	2940	192
315	20241213	151800	57473340	2970	2970	2970	2970	0
316	20241213	151700	57473340	2970	2970	2970	2970	0
317	20241213	151600	57473340	2970	2970	2970	2970	0
318	20241213	151500	57473340	2970	2970	2970	2970	1
319	20241213	151400	57470370	2940	2950	2950	2940	895
320	20241213	151300	54837280	2970	2970	2970	2970	0
321	20241213	151200	54837280	2970	2970	2970	2970	1
322	20241213	151100	54834310	2950	2950	2950	2950	0
323	20241213	151000	54834310	2950	2950	2950	2950	290
324	20241213	150900	53978810	2950	2950	2950	2950	0
325	20241213	150800	53978810	2950	2950	2950	2950	0
326	20241213	150700	53978810	2950	2950	2950	2950	0
327	20241213	150600	53978810	2950	2950	2950	2950	0
328	20241213	150500	53978810	2950	2950	2950	2950	0
329	20241213	150400	53978810	2950	2950	2950	2950	0
330	20241213	150300	53978810	2950	2950	2950	2950	0
331	20241213	150200	53978810	2950	2950	2950	2950	0
332	20241213	150100	53978810	2950	2950	2950	2950	0
333	20241213	150000	53978810	2950	2950	2950	2950	0
334	20241213	145900	53978810	2950	2950	2950	2950	0
335	20241213	145800	53978810	2950	2950	2950	2950	0
336	20241213	145700	53978810	2950	2950	2950	2950	300
337	20241213	145600	53093810	2950	2950	2950	2950	0
338	20241213	145500	53093810	2950	2950	2950	2950	130
339	20241213	145400	52710310	2960	2960	2960	2960	27
340	20241213	145300	52630390	2970	2970	2970	2970	0
341	20241213	145200	52630390	2970	2970	2970	2970	0
342	20241213	145100	52630390	2970	2970	2970	2970	0
343	20241213	145000	52630390	2970	2970	2970	2970	0
344	20241213	144900	52630390	2970	2970	2970	2970	4
345	20241213	144800	52618510	2970	2970	2970	2970	0
346	20241213	144700	52618510	2970	2970	2970	2970	0
347	20241213	144600	52618510	2970	2970	2970	2970	0
348	20241213	144500	52618510	2970	2970	2970	2970	0
349	20241213	144400	52618510	2970	2950	2970	2950	21
350	20241213	144300	52556540	2970	2970	2970	2970	0
351	20241213	144200	52556540	2970	2970	2970	2970	0
352	20241213	144100	52556540	2970	2970	2970	2970	1
353	20241213	144000	52553570	2950	2950	2950	2950	0
354	20241213	143900	52553570	2950	2950	2950	2950	0
355	20241213	143800	52553570	2950	2950	2950	2950	0
356	20241213	143700	52553570	2950	2950	2950	2950	0
357	20241213	143600	52553570	2950	2950	2950	2950	0
358	20241213	143500	52553570	2950	2950	2950	2950	0
359	20241213	143400	52553570	2950	2950	2950	2950	199
360	20241213	143300	51966520	2965	2965	2965	2965	0
361	20241213	143200	51966520	2965	2965	2965	2965	0
362	20241213	143100	51966520	2965	2965	2965	2965	0
363	20241213	143000	51966520	2965	2965	2965	2965	0
364	20241213	142900	51966520	2965	2965	2965	2965	0
365	20241213	142800	51966520	2965	2965	2965	2965	0
366	20241213	142700	51966520	2965	2965	2965	2965	0
367	20241213	142600	51966520	2965	2965	2965	2965	1
368	20241213	142500	51963555	2970	2970	2970	2970	0
369	20241213	142400	51963555	2970	2970	2970	2970	0
370	20241213	142300	51963555	2970	2970	2970	2970	0
371	20241213	142200	51963555	2970	2970	2970	2970	0
372	20241213	142100	51963555	2970	2970	2970	2970	0
373	20241213	142000	51963555	2970	2970	2970	2970	0
374	20241213	141900	51963555	2970	2970	2970	2970	0
375	20241213	141800	51963555	2970	2970	2970	2970	0
376	20241213	141700	51963555	2970	2970	2970	2970	0
377	20241213	141600	51963555	2970	2970	2970	2970	0
378	20241213	141500	51963555	2970	2970	2970	2970	0
379	20241213	141400	51963555	2970	2970	2970	2970	1
380	20241213	141300	51960585	2945	2945	2945	2945	3
381	20241213	141200	51951750	2965	2965	2965	2965	0
382	20241213	141100	51951750	2965	2965	2965	2965	0
383	20241213	141000	51951750	2965	2965	2965	2965	0
384	20241213	140900	51951750	2965	2965	2965	2965	0
385	20241213	140800	51951750	2965	2965	2965	2965	0
386	20241213	140700	51951750	2965	2965	2965	2965	33
387	20241213	140600	51853905	2965	2965	2965	2965	0
388	20241213	140500	51853905	2965	2965	2965	2965	0
389	20241213	140400	51853905	2965	2965	2965	2965	0
390	20241213	140300	51853905	2965	2965	2965	2965	0
391	20241213	140200	51853905	2965	2965	2965	2965	1
392	20241213	140100	51850940	2945	2945	2945	2945	0
393	20241213	140000	51850940	2945	2945	2945	2945	1
394	20241213	135900	51847995	2965	2965	2965	2965	0
395	20241213	135800	51847995	2965	2965	2965	2965	0
396	20241213	135700	51847995	2965	2965	2965	2965	16
397	20241213	135600	51800555	2965	2965	2965	2965	0
398	20241213	135500	51800555	2965	2965	2965	2965	0
399	20241213	135400	51800555	2965	2965	2965	2965	0
400	20241213	135300	51800555	2965	2965	2965	2965	0
401	20241213	135200	51800555	2965	2965	2965	2965	0
402	20241213	135100	51800555	2965	2965	2965	2965	0
403	20241213	135000	51800555	2965	2965	2965	2965	0
404	20241213	134900	51800555	2965	2965	2965	2965	0
405	20241213	134800	51800555	2965	2965	2965	2965	0
406	20241213	134700	51800555	2965	2965	2965	2965	0
407	20241213	134600	51800555	2965	2965	2965	2965	0
408	20241213	134500	51800555	2965	2965	2965	2965	0
409	20241213	134400	51800555	2965	2965	2965	2965	0
410	20241213	134300	51800555	2965	2965	2965	2965	0
411	20241213	134200	51800555	2965	2965	2965	2965	0
412	20241213	134100	51800555	2965	2965	2965	2965	0
413	20241213	134000	51800555	2965	2965	2965	2965	0
414	20241213	133900	51800555	2965	2965	2965	2965	0
415	20241213	133800	51800555	2965	2965	2965	2965	0
416	20241213	133700	51800555	2965	2965	2965	2965	0
417	20241213	133600	51800555	2965	2965	2965	2965	0
418	20241213	133500	51800555	2965	2965	2965	2965	0
419	20241213	133400	51800555	2965	2965	2965	2965	0
420	20241213	133300	51800555	2965	2965	2965	2965	0
421	20241213	133200	51800555	2965	2965	2965	2965	0
422	20241213	133100	51800555	2965	2965	2965	2965	0
423	20241213	133000	51800555	2965	2965	2965	2965	4
424	20241213	132900	51788695	2965	2965	2965	2965	34
425	20241213	132800	51687885	2965	2965	2965	2965	0
426	20241213	132700	51687885	2965	2965	2965	2965	0
427	20241213	132600	51687885	2965	2965	2965	2965	0
428	20241213	132500	51687885	2965	2965	2965	2965	0
429	20241213	132400	51687885	2965	2965	2965	2965	0
430	20241213	132300	51687885	2965	2965	2965	2965	6
431	20241213	132200	51670095	2960	2960	2960	2960	0
432	20241213	132100	51670095	2960	2960	2960	2960	15
433	20241213	132000	51625695	2960	2960	2960	2960	0
434	20241213	131900	51625695	2960	2960	2960	2960	0
435	20241213	131800	51625695	2960	2960	2960	2960	300
436	20241213	131700	50737695	2960	2960	2960	2960	0
437	20241213	131600	50737695	2960	2960	2960	2960	0
438	20241213	131500	50737695	2960	2960	2960	2960	0
439	20241213	131400	50737695	2960	2960	2960	2960	0
440	20241213	131300	50737695	2960	2960	2960	2960	0
441	20241213	131200	50737695	2960	2960	2960	2960	0
442	20241213	131100	50737695	2960	2960	2960	2960	0
443	20241213	131000	50737695	2960	2960	2960	2960	34
444	20241213	130900	50637055	2960	2960	2960	2960	0
445	20241213	130800	50637055	2960	2960	2960	2960	0
446	20241213	130700	50637055	2960	2960	2960	2960	0
447	20241213	130600	50637055	2960	2960	2960	2960	0
448	20241213	130500	50637055	2960	2960	2960	2960	0
449	20241213	130400	50637055	2960	2960	2960	2960	0
450	20241213	130300	50637055	2960	2960	2960	2960	0
451	20241213	130200	50637055	2960	2960	2960	2960	0
452	20241213	130100	50637055	2960	2960	2960	2960	0
453	20241213	130000	50637055	2960	2960	2960	2960	0
454	20241213	125900	50637055	2960	2960	2960	2960	0
455	20241213	125800	50637055	2960	2960	2960	2960	0
456	20241213	125700	50637055	2960	2960	2960	2960	0
457	20241213	125600	50637055	2960	2960	2960	2960	0
458	20241213	125500	50637055	2960	2960	2960	2960	0
459	20241213	125400	50637055	2960	2960	2960	2960	0
460	20241213	125300	50637055	2960	2960	2960	2960	0
461	20241213	125200	50637055	2960	2960	2960	2960	0
462	20241213	125100	50637055	2960	2960	2960	2960	0
463	20241213	125000	50637055	2960	2960	2960	2960	0
464	20241213	124900	50637055	2960	2960	2960	2960	0
465	20241213	124800	50637055	2960	2960	2960	2960	0
466	20241213	124700	50637055	2960	2960	2960	2960	0
467	20241213	124600	50637055	2960	2960	2960	2960	0
468	20241213	124500	50637055	2960	2960	2960	2960	0
469	20241213	124400	50637055	2960	2960	2960	2960	0
470	20241213	124300	50637055	2960	2960	2960	2960	0
471	20241213	124200	50637055	2960	2960	2960	2960	0
472	20241213	124100	50637055	2960	2960	2960	2960	0
473	20241213	124000	50637055	2960	2960	2960	2960	0
474	20241213	123900	50637055	2960	2960	2960	2960	0
475	20241213	123800	50637055	2960	2960	2960	2960	0
476	20241213	123700	50637055	2960	2960	2960	2960	1
477	20241213	123600	50634095	2960	2960	2960	2960	0
478	20241213	123500	50634095	2960	2960	2960	2960	0
479	20241213	123400	50634095	2960	2960	2960	2960	0
480	20241213	123300	50634095	2960	2960	2960	2960	0
481	20241213	123200	50634095	2960	2960	2960	2960	0
482	20241213	123100	50634095	2960	2960	2960	2960	0
483	20241213	123000	50634095	2960	2960	2960	2960	0
484	20241213	122900	50634095	2960	2960	2960	2960	12
485	20241213	122800	50598575	2960	2960	2960	2960	287
486	20241213	122700	49749055	2960	2960	2960	2960	0
487	20241213	122600	49749055	2960	2960	2960	2960	0
488	20241213	122500	49749055	2960	2960	2960	2960	0
489	20241213	122400	49749055	2960	2960	2960	2960	0
490	20241213	122300	49749055	2960	2960	2960	2960	0
491	20241213	122200	49749055	2960	2960	2960	2960	0
492	20241213	122100	49749055	2960	2960	2960	2960	0
493	20241213	122000	49749055	2960	2960	2960	2960	0
494	20241213	121900	49749055	2960	2960	2960	2960	0
495	20241213	121800	49749055	2960	2960	2960	2960	0
496	20241213	121700	49749055	2960	2960	2960	2960	0
497	20241213	121600	49749055	2960	2960	2960	2960	0
498	20241213	121500	49749055	2960	2960	2960	2960	0
499	20241213	121400	49749055	2960	2960	2960	2960	0
500	20241213	121300	49749055	2960	2960	2960	2960	0
501	20241213	121200	49749055	2960	2960	2960	2960	0
502	20241213	121100	49749055	2960	2960	2960	2960	0
503	20241213	121000	49749055	2960	2960	2960	2960	9
504	20241213	120900	49722415	2960	2960	2960	2960	0
505	20241213	120800	49722415	2960	2960	2960	2960	0
506	20241213	120700	49722415	2960	2960	2960	2960	0
507	20241213	120600	49722415	2960	2960	2960	2960	0
508	20241213	120500	49722415	2960	2960	2960	2960	0
509	20241213	120400	49722415	2960	2960	2960	2960	0
510	20241213	120300	49722415	2960	2960	2960	2960	0
511	20241213	120200	49722415	2960	2960	2960	2960	0
512	20241213	120100	49722415	2960	2960	2960	2960	0
513	20241213	120000	49722415	2960	2960	2960	2960	0
514	20241213	115900	49722415	2960	2960	2960	2960	0
515	20241213	115800	49722415	2960	2960	2960	2960	0
516	20241213	115700	49722415	2960	2960	2960	2960	0
517	20241213	115600	49722415	2960	2960	2960	2960	0
518	20241213	115500	49722415	2960	2960	2960	2960	0
519	20241213	115400	49722415	2960	2960	2960	2960	30
520	20241213	115300	49633615	2960	2955	2960	2955	127
521	20241213	115200	49258325	2960	2960	2960	2960	0
522	20241213	115100	49258325	2960	2960	2960	2960	0
523	20241213	115000	49258325	2960	2960	2960	2960	0
524	20241213	114900	49258325	2960	2960	2960	2960	0
525	20241213	114800	49258325	2960	2960	2960	2960	0
526	20241213	114700	49258325	2960	2960	2960	2960	0
527	20241213	114600	49258325	2960	2960	2960	2960	0
528	20241213	114500	49258325	2960	2960	2960	2960	0
529	20241213	114400	49258325	2960	2960	2960	2960	0
530	20241213	114300	49258325	2960	2960	2960	2960	0
531	20241213	114200	49258325	2960	2960	2960	2960	0
532	20241213	114100	49258325	2960	2960	2960	2960	0
533	20241213	114000	49258325	2960	2960	2960	2960	0
534	20241213	113900	49258325	2960	2960	2960	2960	0
535	20241213	113800	49258325	2960	2960	2960	2960	0
536	20241213	113700	49258325	2960	2960	2960	2960	0
537	20241213	113600	49258325	2960	2960	2960	2960	0
538	20241213	113500	49258325	2960	2960	2960	2960	0
539	20241213	113400	49258325	2960	2960	2960	2960	0
540	20241213	113300	49258325	2960	2960	2960	2960	0
541	20241213	113200	49258325	2960	2960	2960	2960	0
542	20241213	113100	49258325	2960	2960	2960	2960	0
543	20241213	113000	49258325	2960	2960	2960	2960	0
544	20241213	112900	49258325	2960	2960	2960	2960	0
545	20241213	112800	49258325	2960	2960	2960	2960	0
546	20241213	112700	49258325	2960	2960	2960	2960	0
547	20241213	112600	49258325	2960	2960	2960	2960	55
548	20241213	112500	49095525	2960	2960	2960	2960	0
549	20241213	112400	49095525	2960	2960	2960	2960	0
550	20241213	112300	49095525	2960	2960	2960	2960	0
551	20241213	112200	49095525	2960	2960	2960	2960	0
552	20241213	112100	49095525	2960	2960	2960	2960	0
553	20241213	112000	49095525	2960	2960	2960	2960	0
554	20241213	111900	49095525	2960	2960	2960	2960	0
555	20241213	111800	49095525	2960	2960	2960	2960	0
556	20241213	111700	49095525	2960	2960	2960	2960	0
557	20241213	111600	49095525	2960	2935	2960	2935	2
558	20241213	111500	49089630	2960	2960	2960	2960	0
559	20241213	111400	49089630	2960	2960	2960	2960	3
560	20241213	111300	49080750	2960	2960	2960	2960	0
561	20241213	111200	49080750	2960	2960	2960	2960	0
562	20241213	111100	49080750	2960	2960	2960	2960	0
563	20241213	111000	49080750	2960	2960	2960	2960	0
564	20241213	110900	49080750	2960	2960	2960	2960	0
565	20241213	110800	49080750	2960	2960	2960	2960	0
566	20241213	110700	49080750	2960	2960	2960	2960	0
567	20241213	110600	49080750	2960	2960	2960	2960	0
568	20241213	110500	49080750	2960	2960	2960	2960	0
569	20241213	110400	49080750	2960	2960	2960	2960	0
570	20241213	110300	49080750	2960	2960	2960	2960	0
571	20241213	110200	49080750	2960	2960	2960	2960	0
572	20241213	110100	49080750	2960	2960	2960	2960	0
573	20241213	110000	49080750	2960	2960	2960	2960	0
574	20241213	105900	49080750	2960	2960	2960	2960	0
575	20241213	105800	49080750	2960	2960	2960	2960	0
576	20241213	105700	49080750	2960	2960	2960	2960	0
577	20241213	105600	49080750	2960	2960	2960	2960	0
578	20241213	105500	49080750	2960	2960	2960	2960	0
579	20241213	105400	49080750	2960	2960	2960	2960	0
580	20241213	105300	49080750	2960	2960	2960	2960	0
581	20241213	105200	49080750	2960	2960	2960	2960	0
582	20241213	105100	49080750	2960	2960	2960	2960	1
583	20241213	105000	49077790	2940	2940	2940	2940	10
584	20241213	104900	49048390	2965	2965	2965	2965	0
585	20241213	104800	49048390	2965	2965	2965	2965	0
586	20241213	104700	49048390	2965	2965	2965	2965	1
587	20241213	104600	49045425	2945	2950	2950	2935	3100
588	20241213	104500	39932005	2985	2985	2985	2985	0
589	20241213	104400	39932005	2985	2985	2985	2985	0
590	20241213	104300	39932005	2985	2985	2985	2985	0
591	20241213	104200	39932005	2985	2985	2985	2985	0
592	20241213	104100	39932005	2985	2985	2985	2985	0
593	20241213	104000	39932005	2985	2985	2985	2985	0
594	20241213	103900	39932005	2985	2985	2985	2985	0
595	20241213	103800	39932005	2985	2985	2985	2985	0
596	20241213	103700	39932005	2985	2985	2985	2985	0
597	20241213	103600	39932005	2985	2985	2985	2985	0
598	20241213	103500	39932005	2985	2985	2985	2985	1
599	20241213	103400	39929020	2955	2955	2955	2955	0
600	20241213	103300	39929020	2955	2955	2955	2955	0
601	20241213	103200	39929020	2955	2955	2955	2955	0
602	20241213	103100	39929020	2955	2955	2955	2955	0
603	20241213	103000	39929020	2955	2960	2960	2955	85
604	20241213	102900	39677595	2955	2955	2955	2955	0
605	20241213	102800	39677595	2955	2955	2955	2955	0
606	20241213	102700	39677595	2955	2955	2955	2955	143
607	20241213	102600	39255030	2950	2950	2950	2950	164
608	20241213	102500	38771230	2950	2950	2950	2950	0
609	20241213	102400	38771230	2950	2950	2950	2950	0
610	20241213	102300	38771230	2950	2950	2950	2950	0
611	20241213	102200	38771230	2950	2950	2950	2950	0
612	20241213	102100	38771230	2950	2950	2950	2950	0
613	20241213	102000	38771230	2950	2950	2950	2950	0
614	20241213	101900	38771230	2950	2950	2950	2950	0
615	20241213	101800	38771230	2950	2950	2950	2950	0
616	20241213	101700	38771230	2950	2950	2950	2950	0
617	20241213	101600	38771230	2950	2950	2950	2950	0
618	20241213	101500	38771230	2950	2950	2950	2950	0
619	20241213	101400	38771230	2950	2950	2950	2950	0
620	20241213	101300	38771230	2950	2950	2950	2950	0
621	20241213	101200	38771230	2950	2950	2950	2950	0
622	20241213	101100	38771230	2950	2950	2950	2950	0
623	20241213	101000	38771230	2950	2950	2950	2950	1
624	20241213	100900	38768280	2935	2935	2935	2935	0
625	20241213	100800	38768280	2935	2940	2940	2935	17
626	20241213	100700	38718310	2940	2940	2940	2940	1
627	20241213	100600	38715370	2940	2940	2940	2940	0
628	20241213	100500	38715370	2940	2940	2940	2940	0
629	20241213	100400	38715370	2940	2940	2940	2940	1
630	20241213	100300	38712430	2940	2940	2940	2940	5
631	20241213	100200	38697730	2940	2940	2940	2940	0
632	20241213	100100	38697730	2940	2940	2940	2940	0
633	20241213	100000	38697730	2940	2940	2940	2940	0
634	20241213	095900	38697730	2940	2940	2940	2940	0
635	20241213	095800	38697730	2940	2940	2940	2940	1
636	20241213	095700	38694790	2930	2930	2930	2930	0
637	20241213	095600	38694790	2930	2930	2930	2930	150
638	20241213	095500	38255290	2950	2950	2950	2950	0
639	20241213	095400	38255290	2950	2950	2950	2950	0
640	20241213	095300	38255290	2950	2950	2950	2950	0
641	20241213	095200	38255290	2950	2950	2950	2950	0
642	20241213	095100	38255290	2950	2950	2950	2950	0
643	20241213	095000	38255290	2950	2950	2950	2950	0
644	20241213	094900	38255290	2950	2950	2950	2950	0
645	20241213	094800	38255290	2950	2950	2950	2950	0
646	20241213	094700	38255290	2950	2950	2950	2950	0
647	20241213	094600	38255290	2950	2950	2950	2950	0
648	20241213	094500	38255290	2950	2950	2950	2950	0
649	20241213	094400	38255290	2950	2950	2950	2950	0
650	20241213	094300	38255290	2950	2950	2950	2950	1
651	20241213	094200	38252340	2930	2930	2930	2930	0
652	20241213	094100	38252340	2930	2930	2930	2930	1000
653	20241213	094000	35322340	2950	2950	2950	2950	0
654	20241213	093900	35322340	2950	2950	2950	2950	0
655	20241213	093800	35322340	2950	2920	2950	2920	693
656	20241213	093700	33280990	2950	2950	2950	2950	0
657	20241213	093600	33280990	2950	2950	2950	2950	0
658	20241213	093500	33280990	2950	2950	2950	2950	0
659	20241213	093400	33280990	2950	2950	2950	2950	0
660	20241213	093300	33280990	2950	2950	2950	2950	0
661	20241213	093200	33280990	2950	2950	2950	2950	0
662	20241213	093100	33280990	2950	2930	2950	2925	169
663	20241213	093000	32786620	2930	2930	2930	2930	0
664	20241213	092900	32786620	2930	2930	2930	2930	0
665	20241213	092800	32786620	2930	2930	2930	2930	100
666	20241213	092700	32493620	2930	2930	2930	2930	0
667	20241213	092600	32493620	2930	2930	2930	2930	196
668	20241213	092500	31919340	2930	2930	2930	2930	0
669	20241213	092400	31919340	2930	2930	2930	2930	1
670	20241213	092300	31916410	2910	2910	2910	2910	1
671	20241213	092200	31913500	2910	2910	2910	2910	3
672	20241213	092100	31904770	2910	2910	2910	2910	0
673	20241213	092000	31904770	2910	2940	2960	2910	2632
674	20241213	091900	24212525	2940	2940	2940	2940	0
675	20241213	091800	24212525	2940	2955	2955	2940	5005
676	20241213	091700	9469105	2970	2970	2970	2970	0
677	20241213	091600	9469105	2970	2970	2970	2970	0
678	20241213	091500	9469105	2970	2970	2970	2970	0
679	20241213	091400	9469105	2970	2970	2970	2970	20
680	20241213	091300	9409705	2955	2955	2955	2955	0
681	20241213	091200	9409705	2955	2955	2955	2955	0
682	20241213	091100	9409705	2955	2955	2955	2955	0
683	20241213	091000	9409705	2955	2965	2965	2955	964
684	20241213	090900	6558740	2960	2970	2970	2960	2
685	20241213	090800	6552810	2970	2970	2970	2970	100
686	20241213	090700	6255810	2970	2970	2970	2970	0
687	20241213	090600	6255810	2970	2975	2975	2970	390
688	20241213	090500	5095565	2975	2995	2995	2975	123
689	20241213	090400	4727620	2995	2990	2995	2990	2
690	20241213	090300	4721635	2995	2995	2995	2995	0
691	20241213	090200	4721635	2995	2995	2995	2995	146
692	20241213	090100	4284365	3000	3000	3000	3000	0
693	20241213	090000	4284365	3000	2995	3000	2995	1429