KissMeData/187270/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203500	33617845	2980	2980	2980	2980	1269
3	20241220	203400	33617845	2980	2980	2980	2980	0
4	20241220	203300	33617845	2980	2980	2980	2980	0
5	20241220	203200	33617845	2980	2980	2980	2980	0
6	20241220	203100	33617845	2980	2980	2980	2980	0
7	20241220	203000	33617845	2980	2980	2980	2980	0
8	20241220	202900	33617845	2980	2980	2980	2980	0
9	20241220	202800	33617845	2980	2980	2980	2980	0
10	20241220	202700	33617845	2980	2980	2980	2980	0
11	20241220	202600	33617845	2980	2980	2980	2980	0
12	20241220	202500	33617845	2980	2980	2980	2980	0
13	20241220	202400	33617845	2980	2980	2980	2980	0
14	20241220	202300	33617845	2980	2980	2980	2980	0
15	20241220	202200	33617845	2980	2980	2980	2980	0
16	20241220	202100	33617845	2980	2980	2980	2980	0
17	20241220	202000	33617845	2980	2980	2980	2980	0
18	20241220	201900	33617845	2980	2980	2980	2980	0
19	20241220	201800	33617845	2980	2980	2980	2980	0
20	20241220	201700	33617845	2980	2980	2980	2980	0
21	20241220	201600	33617845	2980	2980	2980	2980	0
22	20241220	201500	33617845	2980	2980	2980	2980	0
23	20241220	201400	33617845	2980	2980	2980	2980	0
24	20241220	201300	33617845	2980	2980	2980	2980	0
25	20241220	201200	33617845	2980	2980	2980	2980	0
26	20241220	201100	33617845	2980	2980	2980	2980	0
27	20241220	201000	33617845	2980	2980	2980	2980	0
28	20241220	200900	33617845	2980	2980	2980	2980	0
29	20241220	200800	33617845	2980	2980	2980	2980	0
30	20241220	200700	33617845	2980	2980	2980	2980	0
31	20241220	200600	33617845	2980	2980	2980	2980	0
32	20241220	200500	33617845	2980	2980	2980	2980	1269
33	20241220	200400	33617845	2980	2980	2980	2980	0
34	20241220	200300	33617845	2980	2980	2980	2980	0
35	20241220	200200	33617845	2980	2980	2980	2980	0
36	20241220	200100	33617845	2980	2980	2980	2980	0
37	20241220	200000	33617845	2980	2980	2980	2980	0
38	20241220	195900	33617845	2980	2980	2980	2980	0
39	20241220	195800	33617845	2980	2980	2980	2980	0
40	20241220	195700	33617845	2980	2980	2980	2980	0
41	20241220	195600	33617845	2980	2980	2980	2980	0
42	20241220	195500	33617845	2980	2980	2980	2980	0
43	20241220	195400	33617845	2980	2980	2980	2980	0
44	20241220	195300	33617845	2980	2980	2980	2980	0
45	20241220	195200	33617845	2980	2980	2980	2980	0
46	20241220	195100	33617845	2980	2980	2980	2980	0
47	20241220	195000	33617845	2980	2980	2980	2980	0
48	20241220	194900	33617845	2980	2980	2980	2980	0
49	20241220	194800	33617845	2980	2980	2980	2980	0
50	20241220	194700	33617845	2980	2980	2980	2980	0
51	20241220	194600	33617845	2980	2980	2980	2980	0
52	20241220	194500	33617845	2980	2980	2980	2980	0
53	20241220	194400	33617845	2980	2980	2980	2980	0
54	20241220	194300	33617845	2980	2980	2980	2980	0
55	20241220	194200	33617845	2980	2980	2980	2980	0
56	20241220	194100	33617845	2980	2980	2980	2980	0
57	20241220	194000	33617845	2980	2980	2980	2980	0
58	20241220	193900	33617845	2980	2980	2980	2980	0
59	20241220	193800	33617845	2980	2980	2980	2980	0
60	20241220	193700	33617845	2980	2980	2980	2980	0
61	20241220	193600	33617845	2980	2980	2980	2980	0
62	20241220	193500	33617845	2980	2980	2980	2980	1269
63	20241220	193400	33617845	2980	2980	2980	2980	0
64	20241220	193300	33617845	2980	2980	2980	2980	0
65	20241220	193200	33617845	2980	2980	2980	2980	0
66	20241220	193100	33617845	2980	2980	2980	2980	0
67	20241220	193000	33617845	2980	2980	2980	2980	0
68	20241220	192900	33617845	2980	2980	2980	2980	0
69	20241220	192800	33617845	2980	2980	2980	2980	0
70	20241220	192700	33617845	2980	2980	2980	2980	0
71	20241220	192600	33617845	2980	2980	2980	2980	0
72	20241220	192500	33617845	2980	2980	2980	2980	0
73	20241220	192400	33617845	2980	2980	2980	2980	0
74	20241220	192300	33617845	2980	2980	2980	2980	0
75	20241220	192200	33617845	2980	2980	2980	2980	0
76	20241220	192100	33617845	2980	2980	2980	2980	0
77	20241220	192000	33617845	2980	2980	2980	2980	0
78	20241220	191900	33617845	2980	2980	2980	2980	0
79	20241220	191800	33617845	2980	2980	2980	2980	0
80	20241220	191700	33617845	2980	2980	2980	2980	0
81	20241220	191600	33617845	2980	2980	2980	2980	0
82	20241220	191500	33617845	2980	2980	2980	2980	0
83	20241220	191400	33617845	2980	2980	2980	2980	0
84	20241220	191300	33617845	2980	2980	2980	2980	0
85	20241220	191200	33617845	2980	2980	2980	2980	0
86	20241220	191100	33617845	2980	2980	2980	2980	0
87	20241220	191000	33617845	2980	2980	2980	2980	0
88	20241220	190900	33617845	2980	2980	2980	2980	0
89	20241220	190800	33617845	2980	2980	2980	2980	0
90	20241220	190700	33617845	2980	2980	2980	2980	0
91	20241220	190600	33617845	2980	2980	2980	2980	0
92	20241220	190500	33617845	2980	2980	2980	2980	1269
93	20241220	190400	33617845	2980	2980	2980	2980	0
94	20241220	190300	33617845	2980	2980	2980	2980	0
95	20241220	190200	33617845	2980	2980	2980	2980	0
96	20241220	190100	33617845	2980	2980	2980	2980	0
97	20241220	190000	33617845	2980	2980	2980	2980	0
98	20241220	185900	33617845	2980	2980	2980	2980	0
99	20241220	185800	33617845	2980	2980	2980	2980	0
100	20241220	185700	33617845	2980	2980	2980	2980	0
101	20241220	185600	33617845	2980	2980	2980	2980	0
102	20241220	185500	33617845	2980	2980	2980	2980	0
103	20241220	185400	33617845	2980	2980	2980	2980	0
104	20241220	185300	33617845	2980	2980	2980	2980	0
105	20241220	185200	33617845	2980	2980	2980	2980	0
106	20241220	185100	33617845	2980	2980	2980	2980	0
107	20241220	185000	33617845	2980	2980	2980	2980	0
108	20241220	184900	33617845	2980	2980	2980	2980	0
109	20241220	184800	33617845	2980	2980	2980	2980	0
110	20241220	184700	33617845	2980	2980	2980	2980	0
111	20241220	184600	33617845	2980	2980	2980	2980	0
112	20241220	184500	33617845	2980	2980	2980	2980	0
113	20241220	184400	33617845	2980	2980	2980	2980	0
114	20241220	184300	33617845	2980	2980	2980	2980	0
115	20241220	184200	33617845	2980	2980	2980	2980	0
116	20241220	184100	33617845	2980	2980	2980	2980	0
117	20241220	184000	33617845	2980	2980	2980	2980	0
118	20241220	183900	33617845	2980	2980	2980	2980	0
119	20241220	183800	33617845	2980	2980	2980	2980	0
120	20241220	183700	33617845	2980	2980	2980	2980	0
121	20241220	183600	33617845	2980	2980	2980	2980	0
122	20241220	183500	33617845	2980	2980	2980	2980	1269
123	20241220	183400	33617845	2980	2980	2980	2980	0
124	20241220	183300	33617845	2980	2980	2980	2980	0
125	20241220	183200	33617845	2980	2980	2980	2980	0
126	20241220	183100	33617845	2980	2980	2980	2980	0
127	20241220	183000	33617845	2980	2980	2980	2980	0
128	20241220	182900	33617845	2980	2980	2980	2980	0
129	20241220	182800	33617845	2980	2980	2980	2980	0
130	20241220	182700	33617845	2980	2980	2980	2980	0
131	20241220	182600	33617845	2980	2980	2980	2980	0
132	20241220	182500	33617845	2980	2980	2980	2980	0
133	20241220	182400	33617845	2980	2980	2980	2980	0
134	20241220	182300	33617845	2980	2980	2980	2980	0
135	20241220	182200	33617845	2980	2980	2980	2980	0
136	20241220	182100	33617845	2980	2980	2980	2980	0
137	20241220	182000	33617845	2980	2980	2980	2980	0
138	20241220	181900	33617845	2980	2980	2980	2980	0
139	20241220	181800	33617845	2980	2980	2980	2980	0
140	20241220	181700	33617845	2980	2980	2980	2980	0
141	20241220	181600	33617845	2980	2980	2980	2980	0
142	20241220	181500	33617845	2980	2980	2980	2980	0
143	20241220	181400	33617845	2980	2980	2980	2980	0
144	20241220	181300	33617845	2980	2980	2980	2980	0
145	20241220	181200	33617845	2980	2980	2980	2980	0
146	20241220	181100	33617845	2980	2980	2980	2980	0
147	20241220	181000	33617845	2980	2980	2980	2980	0
148	20241220	180900	33617845	2980	2980	2980	2980	0
149	20241220	180800	33617845	2980	2980	2980	2980	0
150	20241220	180700	33617845	2980	2980	2980	2980	0
151	20241220	180600	33617845	2980	2980	2980	2980	0
152	20241220	180500	33617845	2980	2980	2980	2980	1269
153	20241220	180400	33617845	2980	2980	2980	2980	0
154	20241220	180300	33617845	2980	2980	2980	2980	0
155	20241220	180200	33617845	2980	2980	2980	2980	0
156	20241220	180100	33617845	2980	2980	2980	2980	0
157	20241220	180000	33617845	2980	2980	2980	2980	0
158	20241220	175900	33617845	2980	2980	2980	2980	0
159	20241220	175800	33617845	2980	2980	2980	2980	0
160	20241220	175700	33617845	2980	2980	2980	2980	0
161	20241220	175600	33617845	2980	2980	2980	2980	0
162	20241220	175500	33617845	2980	2980	2980	2980	0
163	20241220	175400	33617845	2980	2980	2980	2980	0
164	20241220	175300	33617845	2980	2980	2980	2980	0
165	20241220	175200	33617845	2980	2980	2980	2980	0
166	20241220	175100	33617845	2980	2980	2980	2980	0
167	20241220	175000	33617845	2980	2980	2980	2980	0
168	20241220	174900	33617845	2980	2980	2980	2980	0
169	20241220	174800	33617845	2980	2980	2980	2980	0
170	20241220	174700	33617845	2980	2980	2980	2980	0
171	20241220	174600	33617845	2980	2980	2980	2980	0
172	20241220	174500	33617845	2980	2980	2980	2980	0
173	20241220	174400	33617845	2980	2980	2980	2980	0
174	20241220	174300	33617845	2980	2980	2980	2980	0
175	20241220	174200	33617845	2980	2980	2980	2980	0
176	20241220	174100	33617845	2980	2980	2980	2980	0
177	20241220	174000	33617845	2980	2980	2980	2980	0
178	20241220	173900	33617845	2980	2980	2980	2980	0
179	20241220	173800	33617845	2980	2980	2980	2980	0
180	20241220	173700	33617845	2980	2980	2980	2980	0
181	20241220	173600	33617845	2980	2980	2980	2980	0
182	20241220	173500	33617845	2980	2980	2980	2980	1269
183	20241220	173400	33617845	2980	2980	2980	2980	0
184	20241220	173300	33617845	2980	2980	2980	2980	0
185	20241220	173200	33617845	2980	2980	2980	2980	0
186	20241220	173100	33617845	2980	2980	2980	2980	0
187	20241220	173000	33617845	2980	2980	2980	2980	0
188	20241220	172900	33617845	2980	2980	2980	2980	0
189	20241220	172800	33617845	2980	2980	2980	2980	0
190	20241220	172700	33617845	2980	2980	2980	2980	0
191	20241220	172600	33617845	2980	2980	2980	2980	0
192	20241220	172500	33617845	2980	2980	2980	2980	0
193	20241220	172400	33617845	2980	2980	2980	2980	0
194	20241220	172300	33617845	2980	2980	2980	2980	0
195	20241220	172200	33617845	2980	2980	2980	2980	0
196	20241220	172100	33617845	2980	2980	2980	2980	0
197	20241220	172000	33617845	2980	2980	2980	2980	0
198	20241220	171900	33617845	2980	2980	2980	2980	0
199	20241220	171800	33617845	2980	2980	2980	2980	0
200	20241220	171700	33617845	2980	2980	2980	2980	0
201	20241220	171600	33617845	2980	2980	2980	2980	0
202	20241220	171500	33617845	2980	2980	2980	2980	0
203	20241220	171400	33617845	2980	2980	2980	2980	0
204	20241220	171300	33617845	2980	2980	2980	2980	0
205	20241220	171200	33617845	2980	2980	2980	2980	0
206	20241220	171100	33617845	2980	2980	2980	2980	0
207	20241220	171000	33617845	2980	2980	2980	2980	0
208	20241220	170900	33617845	2980	2980	2980	2980	0
209	20241220	170800	33617845	2980	2980	2980	2980	0
210	20241220	170700	33617845	2980	2980	2980	2980	0
211	20241220	170600	33617845	2980	2980	2980	2980	0
212	20241220	170500	33617845	2980	2980	2980	2980	1269
213	20241220	170400	33617845	2980	2980	2980	2980	0
214	20241220	170300	33617845	2980	2980	2980	2980	0
215	20241220	170200	33617845	2980	2980	2980	2980	0
216	20241220	170100	33617845	2980	2980	2980	2980	0
217	20241220	170000	33617845	2980	2980	2980	2980	0
218	20241220	165900	33617845	2980	2980	2980	2980	0
219	20241220	165800	33617845	2980	2980	2980	2980	0
220	20241220	165700	33617845	2980	2980	2980	2980	0
221	20241220	165600	33617845	2980	2980	2980	2980	0
222	20241220	165500	33617845	2980	2980	2980	2980	0
223	20241220	165400	33617845	2980	2980	2980	2980	0
224	20241220	165300	33617845	2980	2980	2980	2980	0
225	20241220	165200	33617845	2980	2980	2980	2980	0
226	20241220	165100	33617845	2980	2980	2980	2980	0
227	20241220	165000	33617845	2980	2980	2980	2980	0
228	20241220	164900	33617845	2980	2980	2980	2980	0
229	20241220	164800	33617845	2980	2980	2980	2980	0
230	20241220	164700	33617845	2980	2980	2980	2980	0
231	20241220	164600	33617845	2980	2980	2980	2980	0
232	20241220	164500	33617845	2980	2980	2980	2980	0
233	20241220	164400	33617845	2980	2980	2980	2980	0
234	20241220	164300	33617845	2980	2980	2980	2980	0
235	20241220	164200	33617845	2980	2980	2980	2980	0
236	20241220	164100	33617845	2980	2980	2980	2980	0
237	20241220	164000	33617845	2980	2980	2980	2980	0
238	20241220	163900	33617845	2980	2980	2980	2980	0
239	20241220	163800	33617845	2980	2980	2980	2980	0
240	20241220	163700	33617845	2980	2980	2980	2980	0
241	20241220	163600	33617845	2980	2980	2980	2980	0
242	20241220	163500	33617845	2980	2980	2980	2980	1269
243	20241220	163400	33617845	2980	2980	2980	2980	0
244	20241220	163300	33617845	2980	2980	2980	2980	0
245	20241220	163200	33617845	2980	2980	2980	2980	0
246	20241220	163100	33617845	2980	2980	2980	2980	0
247	20241220	163000	33617845	2980	2980	2980	2980	0
248	20241220	162900	33617845	2980	2980	2980	2980	0
249	20241220	162800	33617845	2980	2980	2980	2980	0
250	20241220	162700	33617845	2980	2980	2980	2980	0
251	20241220	162600	33617845	2980	2980	2980	2980	0
252	20241220	162500	33617845	2980	2980	2980	2980	0
253	20241220	162400	33617845	2980	2980	2980	2980	0
254	20241220	162300	33617845	2980	2980	2980	2980	0
255	20241220	162200	33617845	2980	2980	2980	2980	0
256	20241220	162100	33617845	2980	2980	2980	2980	0
257	20241220	162000	33617845	2980	2980	2980	2980	0
258	20241220	161900	33617845	2980	2980	2980	2980	0
259	20241220	161800	33617845	2980	2980	2980	2980	0
260	20241220	161700	33617845	2980	2980	2980	2980	0
261	20241220	161600	33617845	2980	2980	2980	2980	0
262	20241220	161500	33617845	2980	2980	2980	2980	0
263	20241220	161400	33617845	2980	2980	2980	2980	0
264	20241220	161300	33617845	2980	2980	2980	2980	0
265	20241220	161200	33617845	2980	2980	2980	2980	0
266	20241220	161100	33617845	2980	2980	2980	2980	0
267	20241220	161000	33617845	2980	2980	2980	2980	0
268	20241220	160900	33617845	2980	2980	2980	2980	0
269	20241220	160800	33617845	2980	2980	2980	2980	0
270	20241220	160700	33617845	2980	2980	2980	2980	0
271	20241220	160600	33617845	2980	2980	2980	2980	0
272	20241220	160500	33617845	2980	2980	2980	2980	1269
273	20241220	160400	33617845	2980	2980	2980	2980	0
274	20241220	160300	33617845	2980	2980	2980	2980	0
275	20241220	160200	33617845	2980	2980	2980	2980	0
276	20241220	160100	33617845	2980	2980	2980	2980	0
277	20241220	160000	33617845	2980	2980	2980	2980	0
278	20241220	155900	33617845	2980	2980	2980	2980	0
279	20241220	155800	33617845	2980	2980	2980	2980	0
280	20241220	155700	33617845	2980	2980	2980	2980	0
281	20241220	155600	33617845	2980	2980	2980	2980	0
282	20241220	155500	33617845	2980	2980	2980	2980	0
283	20241220	155400	33617845	2980	2980	2980	2980	0
284	20241220	155300	33617845	2980	2980	2980	2980	0
285	20241220	155200	33617845	2980	2980	2980	2980	0
286	20241220	155100	33617845	2980	2980	2980	2980	0
287	20241220	155000	33617845	2980	2980	2980	2980	0
288	20241220	154900	33617845	2980	2980	2980	2980	0
289	20241220	154800	33617845	2980	2980	2980	2980	0
290	20241220	154700	33617845	2980	2980	2980	2980	0
291	20241220	154600	33617845	2980	2980	2980	2980	0
292	20241220	154500	33617845	2980	2980	2980	2980	0
293	20241220	154400	33617845	2980	2980	2980	2980	0
294	20241220	154300	33617845	2980	2980	2980	2980	0
295	20241220	154200	33617845	2980	2980	2980	2980	0
296	20241220	154100	33617845	2980	2980	2980	2980	0
297	20241220	154000	33617845	2980	2980	2980	2980	0
298	20241220	153900	33617845	2980	2980	2980	2980	0
299	20241220	153800	33617845	2980	2980	2980	2980	0
300	20241220	153700	33617845	2980	2980	2980	2980	0
301	20241220	153600	33617845	2980	2980	2980	2980	0
302	20241220	153500	33617845	2980	2980	2980	2980	1269
303	20241220	153400	33617845	2980	2980	2980	2980	0
304	20241220	153300	33617845	2980	2980	2980	2980	0
305	20241220	153200	33617845	2980	2980	2980	2980	0
306	20241220	153100	33617845	2980	2980	2980	2980	0
307	20241220	153000	33617845	2980	2980	2980	2980	1269
308	20241220	152900	29836225	2975	2975	2975	2975	0
309	20241220	152800	29836225	2975	2975	2975	2975	0
310	20241220	152700	29836225	2975	2975	2975	2975	0
311	20241220	152600	29836225	2975	2975	2975	2975	0
312	20241220	152500	29836225	2975	2975	2975	2975	0
313	20241220	152400	29836225	2975	2975	2975	2975	0
314	20241220	152300	29836225	2975	2975	2975	2975	0
315	20241220	152200	29836225	2975	2975	2975	2975	0
316	20241220	152100	29836225	2975	2975	2975	2975	0
317	20241220	152000	29836225	2975	2975	2975	2975	0
318	20241220	151900	29836225	2975	2975	2975	2975	0
319	20241220	151800	29836225	2975	2975	2975	2975	2
320	20241220	151700	29830275	2975	2975	2975	2975	0
321	20241220	151600	29830275	2975	2975	2975	2975	0
322	20241220	151500	29830275	2975	2975	2975	2975	0
323	20241220	151400	29830275	2975	2975	2975	2975	0
324	20241220	151300	29830275	2975	2975	2975	2975	0
325	20241220	151200	29830275	2975	2975	2975	2975	0
326	20241220	151100	29830275	2975	2960	2975	2960	192
327	20241220	151000	29261940	2960	2960	2960	2960	0
328	20241220	150900	29261940	2960	2960	2960	2960	111
329	20241220	150800	28933380	2960	2960	2960	2960	0
330	20241220	150700	28933380	2960	2960	2960	2960	0
331	20241220	150600	28933380	2960	2960	2960	2960	0
332	20241220	150500	28933380	2960	2960	2960	2960	42
333	20241220	150400	28809060	2960	2960	2960	2960	1958
334	20241220	150300	23013380	2960	2960	2960	2960	0
335	20241220	150200	23013380	2960	2960	2960	2960	0
336	20241220	150100	23013380	2960	2960	2960	2960	0
337	20241220	150000	23013380	2960	2960	2960	2960	0
338	20241220	145900	23013380	2960	2960	2960	2960	0
339	20241220	145800	23013380	2960	2960	2960	2960	6
340	20241220	145700	22995620	2960	2960	2960	2960	0
341	20241220	145600	22995620	2960	2960	2960	2960	40
342	20241220	145500	22877220	2960	2960	2960	2960	9
343	20241220	145400	22850580	2960	2960	2960	2960	110
344	20241220	145300	22524980	2960	2960	2960	2960	0
345	20241220	145200	22524980	2960	2960	2960	2960	1
346	20241220	145100	22522020	2960	2960	2960	2960	10
347	20241220	145000	22492420	2960	2960	2960	2960	0
348	20241220	144900	22492420	2960	2960	2960	2960	0
349	20241220	144800	22492420	2960	2960	2960	2960	0
350	20241220	144700	22492420	2960	2960	2960	2960	0
351	20241220	144600	22492420	2960	2960	2965	2960	107
352	20241220	144500	22175650	2965	2965	2965	2965	0
353	20241220	144400	22175650	2965	2965	2965	2965	0
354	20241220	144300	22175650	2965	2965	2965	2965	0
355	20241220	144200	22175650	2965	2965	2965	2965	0
356	20241220	144100	22175650	2965	2965	2965	2965	0
357	20241220	144000	22175650	2965	2965	2965	2965	0
358	20241220	143900	22175650	2965	2965	2965	2965	0
359	20241220	143800	22175650	2965	2965	2965	2965	0
360	20241220	143700	22175650	2965	2965	2965	2965	0
361	20241220	143600	22175650	2965	2965	2965	2965	0
362	20241220	143500	22175650	2965	2965	2965	2965	0
363	20241220	143400	22175650	2965	2965	2965	2965	0
364	20241220	143300	22175650	2965	2965	2965	2965	0
365	20241220	143200	22175650	2965	2965	2965	2965	0
366	20241220	143100	22175650	2965	2965	2965	2965	0
367	20241220	143000	22175650	2965	2965	2965	2965	8
368	20241220	142900	22151930	2965	2965	2965	2965	0
369	20241220	142800	22151930	2965	2965	2965	2965	0
370	20241220	142700	22151930	2965	2965	2965	2965	0
371	20241220	142600	22151930	2965	2965	2965	2965	0
372	20241220	142500	22151930	2965	2965	2965	2965	0
373	20241220	142400	22151930	2965	2965	2965	2965	0
374	20241220	142300	22151930	2965	2965	2965	2965	0
375	20241220	142200	22151930	2965	2965	2965	2965	0
376	20241220	142100	22151930	2965	2965	2965	2965	0
377	20241220	142000	22151930	2965	2965	2965	2965	0
378	20241220	141900	22151930	2965	2965	2965	2965	0
379	20241220	141800	22151930	2965	2965	2965	2965	0
380	20241220	141700	22151930	2965	2965	2965	2965	0
381	20241220	141600	22151930	2965	2965	2965	2965	0
382	20241220	141500	22151930	2965	2965	2965	2965	0
383	20241220	141400	22151930	2965	2965	2965	2965	0
384	20241220	141300	22151930	2965	2965	2965	2965	0
385	20241220	141200	22151930	2965	2965	2965	2965	0
386	20241220	141100	22151930	2965	2965	2965	2965	0
387	20241220	141000	22151930	2965	2965	2965	2965	2
388	20241220	140900	22146000	2965	2965	2965	2965	0
389	20241220	140800	22146000	2965	2965	2965	2965	0
390	20241220	140700	22146000	2965	2965	2965	2965	0
391	20241220	140600	22146000	2965	2965	2965	2965	0
392	20241220	140500	22146000	2965	2965	2965	2965	0
393	20241220	140400	22146000	2965	2965	2965	2965	0
394	20241220	140300	22146000	2965	2965	2965	2965	0
395	20241220	140200	22146000	2965	2965	2965	2965	0
396	20241220	140100	22146000	2965	2965	2965	2965	1
397	20241220	140000	22143035	2965	2965	2965	2965	0
398	20241220	135900	22143035	2965	2965	2965	2965	0
399	20241220	135800	22143035	2965	2965	2965	2965	0
400	20241220	135700	22143035	2965	2965	2965	2965	1
401	20241220	135600	22140070	2950	2955	2955	2950	217
402	20241220	135500	21499725	2965	2965	2965	2965	0
403	20241220	135400	21499725	2965	2965	2965	2965	0
404	20241220	135300	21499725	2965	2965	2965	2965	0
405	20241220	135200	21499725	2965	2965	2965	2965	0
406	20241220	135100	21499725	2965	2965	2965	2965	0
407	20241220	135000	21499725	2965	2965	2965	2965	0
408	20241220	134900	21499725	2965	2965	2965	2965	0
409	20241220	134800	21499725	2965	2965	2965	2965	0
410	20241220	134700	21499725	2965	2965	2965	2965	0
411	20241220	134600	21499725	2965	2965	2965	2965	0
412	20241220	134500	21499725	2965	2965	2965	2965	0
413	20241220	134400	21499725	2965	2965	2965	2965	0
414	20241220	134300	21499725	2965	2965	2965	2965	0
415	20241220	134200	21499725	2965	2965	2965	2965	0
416	20241220	134100	21499725	2965	2965	2965	2965	33
417	20241220	134000	21401880	2965	2965	2965	2965	0
418	20241220	133900	21401880	2965	2965	2965	2965	0
419	20241220	133800	21401880	2965	2965	2965	2965	0
420	20241220	133700	21401880	2965	2965	2965	2965	0
421	20241220	133600	21401880	2965	2965	2965	2965	0
422	20241220	133500	21401880	2965	2965	2965	2965	0
423	20241220	133400	21401880	2965	2965	2965	2965	0
424	20241220	133300	21401880	2965	2965	2965	2965	0
425	20241220	133200	21401880	2965	2965	2965	2965	0
426	20241220	133100	21401880	2965	2965	2965	2965	0
427	20241220	133000	21401880	2965	2965	2965	2965	0
428	20241220	132900	21401880	2965	2965	2965	2965	0
429	20241220	132800	21401880	2965	2965	2965	2965	0
430	20241220	132700	21401880	2965	2965	2965	2965	0
431	20241220	132600	21401880	2965	2965	2965	2965	0
432	20241220	132500	21401880	2965	2965	2965	2965	2
433	20241220	132400	21395950	2950	2950	2950	2950	0
434	20241220	132300	21395950	2950	2950	2950	2950	1
435	20241220	132200	21393000	2965	2965	2965	2965	0
436	20241220	132100	21393000	2965	2965	2965	2965	0
437	20241220	132000	21393000	2965	2965	2965	2965	0
438	20241220	131900	21393000	2965	2965	2965	2965	0
439	20241220	131800	21393000	2965	2965	2965	2965	0
440	20241220	131700	21393000	2965	2965	2965	2965	1
441	20241220	131600	21390035	2950	2950	2950	2950	0
442	20241220	131500	21390035	2950	2950	2950	2950	0
443	20241220	131400	21390035	2950	2950	2950	2950	0
444	20241220	131300	21390035	2950	2950	2950	2950	69
445	20241220	131200	21186485	2965	2965	2965	2965	0
446	20241220	131100	21186485	2965	2965	2965	2965	0
447	20241220	131000	21186485	2965	2965	2965	2965	0
448	20241220	130900	21186485	2965	2965	2965	2965	0
449	20241220	130800	21186485	2965	2965	2965	2965	0
450	20241220	130700	21186485	2965	2965	2965	2965	0
451	20241220	130600	21186485	2965	2965	2965	2965	0
452	20241220	130500	21186485	2965	2965	2965	2965	0
453	20241220	130400	21186485	2965	2965	2965	2965	0
454	20241220	130300	21186485	2965	2965	2965	2965	0
455	20241220	130200	21186485	2965	2965	2965	2965	0
456	20241220	130100	21186485	2965	2965	2965	2965	1
457	20241220	130000	21183520	2950	2950	2950	2950	0
458	20241220	125900	21183520	2950	2950	2950	2950	0
459	20241220	125800	21183520	2950	2950	2950	2950	10
460	20241220	125700	21154020	2965	2965	2965	2965	1
461	20241220	125600	21151055	2955	2955	2955	2955	0
462	20241220	125500	21151055	2955	2955	2955	2955	0
463	20241220	125400	21151055	2955	2955	2955	2955	0
464	20241220	125300	21151055	2955	2955	2955	2955	0
465	20241220	125200	21151055	2955	2955	2955	2955	0
466	20241220	125100	21151055	2955	2960	2960	2955	1406
467	20241220	125000	16996080	2960	2960	2960	2960	0
468	20241220	124900	16996080	2960	2960	2960	2960	0
469	20241220	124800	16996080	2960	2960	2960	2960	0
470	20241220	124700	16996080	2960	2960	2960	2960	0
471	20241220	124600	16996080	2960	2960	2960	2960	0
472	20241220	124500	16996080	2960	2960	2960	2960	0
473	20241220	124400	16996080	2960	2960	2960	2960	0
474	20241220	124300	16996080	2960	2960	2960	2960	632
475	20241220	124200	15125360	2965	2965	2965	2965	0
476	20241220	124100	15125360	2965	2965	2965	2965	0
477	20241220	124000	15125360	2965	2965	2965	2965	0
478	20241220	123900	15125360	2965	2965	2965	2965	0
479	20241220	123800	15125360	2965	2965	2965	2965	714
480	20241220	123700	13008350	2970	2970	2970	2970	297
481	20241220	123600	12126260	2985	2985	2985	2985	0
482	20241220	123500	12126260	2985	2985	2985	2985	0
483	20241220	123400	12126260	2985	2985	2985	2985	0
484	20241220	123300	12126260	2985	2985	2985	2985	0
485	20241220	123200	12126260	2985	2985	2985	2985	0
486	20241220	123100	12126260	2985	2985	2985	2985	0
487	20241220	123000	12126260	2985	2985	2985	2985	0
488	20241220	122900	12126260	2985	2985	2985	2985	0
489	20241220	122800	12126260	2985	2985	2985	2985	0
490	20241220	122700	12126260	2985	2985	2985	2985	0
491	20241220	122600	12126260	2985	2985	2985	2985	0
492	20241220	122500	12126260	2985	2985	2985	2985	0
493	20241220	122400	12126260	2985	2985	2985	2985	0
494	20241220	122300	12126260	2985	2985	2985	2985	0
495	20241220	122200	12126260	2985	2985	2985	2985	0
496	20241220	122100	12126260	2985	2985	2985	2985	1
497	20241220	122000	12123275	2970	2970	2970	2970	0
498	20241220	121900	12123275	2970	2970	2970	2970	0
499	20241220	121800	12123275	2970	2970	2970	2970	0
500	20241220	121700	12123275	2970	2970	2970	2970	0
501	20241220	121600	12123275	2970	2970	2970	2970	280
502	20241220	121500	11291675	2985	2985	2985	2985	2
503	20241220	121400	11285705	2985	2985	2985	2985	3
504	20241220	121300	11276750	2985	2985	2985	2985	0
505	20241220	121200	11276750	2985	2985	2985	2985	0
506	20241220	121100	11276750	2985	2985	2985	2985	0
507	20241220	121000	11276750	2985	2985	2985	2985	0
508	20241220	120900	11276750	2985	2985	2985	2985	0
509	20241220	120800	11276750	2985	2985	2985	2985	0
510	20241220	120700	11276750	2985	2985	2985	2985	0
511	20241220	120600	11276750	2985	2985	2985	2985	0
512	20241220	120500	11276750	2985	2985	2985	2985	0
513	20241220	120400	11276750	2985	2985	2985	2985	1
514	20241220	120300	11273765	2975	2975	2975	2975	0
515	20241220	120200	11273765	2975	2975	2975	2975	0
516	20241220	120100	11273765	2975	2975	2975	2975	99
517	20241220	120000	10979240	2985	2985	2985	2985	0
518	20241220	115900	10979240	2985	2985	2985	2985	0
519	20241220	115800	10979240	2985	2985	2985	2985	0
520	20241220	115700	10979240	2985	2985	2985	2985	0
521	20241220	115600	10979240	2985	2985	2985	2985	1
522	20241220	115500	10976255	2975	2975	2975	2975	1
523	20241220	115400	10973280	2975	2975	2975	2975	0
524	20241220	115300	10973280	2975	2975	2975	2975	0
525	20241220	115200	10973280	2975	2975	2975	2975	0
526	20241220	115100	10973280	2975	2975	2975	2975	0
527	20241220	115000	10973280	2975	2975	2975	2975	0
528	20241220	114900	10973280	2975	2975	2975	2975	0
529	20241220	114800	10973280	2975	2975	2975	2975	5
530	20241220	114700	10958405	2985	2985	2985	2985	0
531	20241220	114600	10958405	2985	2985	2985	2985	0
532	20241220	114500	10958405	2985	2985	2985	2985	0
533	20241220	114400	10958405	2985	2985	2985	2985	0
534	20241220	114300	10958405	2985	2985	2985	2985	0
535	20241220	114200	10958405	2985	2985	2985	2985	0
536	20241220	114100	10958405	2985	2985	2985	2985	0
537	20241220	114000	10958405	2985	2985	2985	2985	0
538	20241220	113900	10958405	2985	2985	2985	2985	0
539	20241220	113800	10958405	2985	2985	2985	2985	0
540	20241220	113700	10958405	2985	2985	2985	2985	0
541	20241220	113600	10958405	2985	2985	2985	2985	0
542	20241220	113500	10958405	2985	2985	2985	2985	0
543	20241220	113400	10958405	2985	2985	2985	2985	0
544	20241220	113300	10958405	2985	2985	2985	2985	0
545	20241220	113200	10958405	2985	2985	2985	2985	0
546	20241220	113100	10958405	2985	2985	2985	2985	0
547	20241220	113000	10958405	2985	2985	2985	2985	0
548	20241220	112900	10958405	2985	2985	2985	2985	0
549	20241220	112800	10958405	2985	2985	2985	2985	0
550	20241220	112700	10958405	2985	2985	2985	2985	0
551	20241220	112600	10958405	2985	2985	2985	2985	2
552	20241220	112500	10952435	2985	2985	2985	2985	0
553	20241220	112400	10952435	2985	2985	2985	2985	0
554	20241220	112300	10952435	2985	2985	2985	2985	0
555	20241220	112200	10952435	2985	2985	2985	2985	0
556	20241220	112100	10952435	2985	2985	2985	2985	0
557	20241220	112000	10952435	2985	2985	2985	2985	0
558	20241220	111900	10952435	2985	2985	2985	2985	0
559	20241220	111800	10952435	2985	2985	2985	2985	0
560	20241220	111700	10952435	2985	2985	2985	2985	0
561	20241220	111600	10952435	2985	2985	2985	2985	1
562	20241220	111500	10949450	2985	2985	2985	2985	0
563	20241220	111400	10949450	2985	2985	2985	2985	0
564	20241220	111300	10949450	2985	2985	2985	2985	0
565	20241220	111200	10949450	2985	2985	2985	2985	70
566	20241220	111100	10740500	2985	2985	2985	2985	0
567	20241220	111000	10740500	2985	2985	2985	2985	0
568	20241220	110900	10740500	2985	2985	2985	2985	0
569	20241220	110800	10740500	2985	2985	2985	2985	0
570	20241220	110700	10740500	2985	2985	2985	2985	0
571	20241220	110600	10740500	2985	2985	2985	2985	0
572	20241220	110500	10740500	2985	2985	2985	2985	0
573	20241220	110400	10740500	2985	2985	2985	2985	0
574	20241220	110300	10740500	2985	2985	2985	2985	0
575	20241220	110200	10740500	2985	2985	2985	2985	1
576	20241220	110100	10737515	2970	2970	2970	2970	150
577	20241220	110000	10292015	2985	2985	2985	2985	0
578	20241220	105900	10292015	2985	2985	2985	2985	0
579	20241220	105800	10292015	2985	2985	2985	2985	0
580	20241220	105700	10292015	2985	2985	2985	2985	0
581	20241220	105600	10292015	2985	2985	2985	2985	0
582	20241220	105500	10292015	2985	2985	2985	2985	2
583	20241220	105400	10286045	2985	2985	2985	2985	0
584	20241220	105300	10286045	2985	2985	2985	2985	0
585	20241220	105200	10286045	2985	2985	2985	2985	0
586	20241220	105100	10286045	2985	2985	2985	2985	0
587	20241220	105000	10286045	2985	2985	2985	2985	0
588	20241220	104900	10286045	2985	2985	2985	2985	0
589	20241220	104800	10286045	2985	2985	2985	2985	0
590	20241220	104700	10286045	2985	2985	2985	2985	0
591	20241220	104600	10286045	2985	2985	2985	2985	0
592	20241220	104500	10286045	2985	2985	2985	2985	1
593	20241220	104400	10283060	2985	2985	2985	2985	0
594	20241220	104300	10283060	2985	2985	2985	2985	0
595	20241220	104200	10283060	2985	2985	2985	2985	0
596	20241220	104100	10283060	2985	2985	2985	2985	0
597	20241220	104000	10283060	2985	2985	2985	2985	0
598	20241220	103900	10283060	2985	2985	2985	2985	0
599	20241220	103800	10283060	2985	2985	2985	2985	0
600	20241220	103700	10283060	2985	2985	2985	2985	0
601	20241220	103600	10283060	2985	2985	2985	2985	0
602	20241220	103500	10283060	2985	2985	2985	2985	0
603	20241220	103400	10283060	2985	2985	2985	2985	0
604	20241220	103300	10283060	2985	2985	2985	2985	0
605	20241220	103200	10283060	2985	2985	2985	2985	0
606	20241220	103100	10283060	2985	2985	2985	2985	0
607	20241220	103000	10283060	2985	2985	2985	2985	0
608	20241220	102900	10283060	2985	2985	2985	2985	0
609	20241220	102800	10283060	2985	2985	2985	2985	0
610	20241220	102700	10283060	2985	2985	2985	2985	0
611	20241220	102600	10283060	2985	2985	2985	2985	0
612	20241220	102500	10283060	2985	2985	2985	2985	0
613	20241220	102400	10283060	2985	2985	2985	2985	0
614	20241220	102300	10283060	2985	2985	2985	2985	5
615	20241220	102200	10268135	2985	2985	2985	2985	0
616	20241220	102100	10268135	2985	2985	2985	2985	0
617	20241220	102000	10268135	2985	2985	2985	2985	0
618	20241220	101900	10268135	2985	2985	2985	2985	0
619	20241220	101800	10268135	2985	2985	2985	2985	0
620	20241220	101700	10268135	2985	2985	2985	2985	0
621	20241220	101600	10268135	2985	2985	2985	2985	0
622	20241220	101500	10268135	2985	2985	2985	2985	18
623	20241220	101400	10214405	2985	2985	2985	2985	39
624	20241220	101300	10097990	2980	2980	2980	2980	0
625	20241220	101200	10097990	2980	2980	2980	2980	0
626	20241220	101100	10097990	2980	2980	2980	2980	167
627	20241220	101000	9600330	2980	2980	2980	2980	0
628	20241220	100900	9600330	2980	2980	2980	2980	0
629	20241220	100800	9600330	2980	2980	2980	2980	3
630	20241220	100700	9591390	2985	2985	2985	2985	0
631	20241220	100600	9591390	2985	2985	2985	2985	0
632	20241220	100500	9591390	2985	2985	2985	2985	33
633	20241220	100400	9492885	2985	2985	2985	2985	1
634	20241220	100300	9489900	2985	2985	2985	2985	5
635	20241220	100200	9474975	2985	2985	2985	2985	0
636	20241220	100100	9474975	2985	2985	2985	2985	0
637	20241220	100000	9474975	2985	2985	2985	2985	0
638	20241220	095900	9474975	2985	2985	2985	2985	0
639	20241220	095800	9474975	2985	2985	2985	2985	1
640	20241220	095700	9471990	2965	2965	2965	2965	0
641	20241220	095600	9471990	2965	2965	2965	2965	0
642	20241220	095500	9471990	2965	2965	2965	2965	0
643	20241220	095400	9471990	2965	2965	2965	2965	0
644	20241220	095300	9471990	2965	2965	2965	2965	0
645	20241220	095200	9471990	2965	2965	2965	2965	86
646	20241220	095100	9217000	2975	2975	2975	2975	0
647	20241220	095000	9217000	2975	2975	2975	2975	0
648	20241220	094900	9217000	2975	2975	2975	2975	12
649	20241220	094800	9181300	2985	2985	2985	2985	0
650	20241220	094700	9181300	2985	2985	2985	2985	0
651	20241220	094600	9181300	2985	2985	2985	2985	0
652	20241220	094500	9181300	2985	2985	2985	2985	0
653	20241220	094400	9181300	2985	2985	2985	2985	0
654	20241220	094300	9181300	2985	2985	2985	2985	1
655	20241220	094200	9178315	2985	2985	2985	2985	0
656	20241220	094100	9178315	2985	2985	2985	2985	0
657	20241220	094000	9178315	2985	2985	2985	2985	1
658	20241220	093900	9175330	2955	2955	2955	2955	0
659	20241220	093800	9175330	2955	2955	2955	2955	0
660	20241220	093700	9175330	2955	2955	2955	2955	0
661	20241220	093600	9175330	2955	2955	2955	2955	0
662	20241220	093500	9175330	2955	2955	2955	2955	0
663	20241220	093400	9175330	2955	2955	2955	2955	0
664	20241220	093300	9175330	2955	2965	2965	2955	300
665	20241220	093200	8287610	2965	2965	2965	2965	0
666	20241220	093100	8287610	2965	2985	2985	2965	6
667	20241220	093000	8269800	2965	2965	2965	2965	0
668	20241220	092900	8269800	2965	2965	2965	2965	0
669	20241220	092800	8269800	2965	2965	2965	2965	0
670	20241220	092700	8269800	2965	2965	2965	2965	0
671	20241220	092600	8269800	2965	2965	2965	2965	10
672	20241220	092500	8240150	2985	2985	2985	2985	0
673	20241220	092400	8240150	2985	2985	2985	2985	0
674	20241220	092300	8240150	2985	2985	2985	2985	1
675	20241220	092200	8237165	2970	2970	2970	2970	0
676	20241220	092100	8237165	2970	2970	2970	2970	100
677	20241220	092000	7940165	2975	2975	2975	2975	1
678	20241220	091900	7937190	2980	2980	2980	2980	0
679	20241220	091800	7937190	2980	2980	2980	2980	0
680	20241220	091700	7937190	2980	2980	2980	2980	0
681	20241220	091600	7937190	2980	3000	3000	2980	1670
682	20241220	091500	2953005	3010	3010	3010	3010	0
683	20241220	091400	2953005	3010	3010	3010	3010	0
684	20241220	091300	2953005	3010	3010	3010	3010	0
685	20241220	091200	2953005	3010	3010	3010	3010	0
686	20241220	091100	2953005	3010	3010	3010	3010	11
687	20241220	091000	2919895	3020	3020	3020	3020	0
688	20241220	090900	2919895	3020	3020	3020	3020	0
689	20241220	090800	2919895	3020	3020	3020	3020	0
690	20241220	090700	2919895	3020	3020	3020	3020	0
691	20241220	090600	2919895	3020	3020	3020	3020	0
692	20241220	090500	2919895	3020	3020	3020	3020	0
693	20241220	090400	2919895	3020	3020	3020	3020	77
694	20241220	090300	2687355	3020	3020	3020	3020	197
695	20241220	090200	2092415	3020	3020	3020	3020	0
696	20241220	090100	2092415	3020	3020	3020	3020	0
697	20241220	090000	2092415	3020	3015	3020	3015	694