KissMeData/208350/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204400	37213135	2710	2710	2710	2710	1217
3	20241210	204300	37213135	2710	2710	2710	2710	0
4	20241210	204200	37213135	2710	2710	2710	2710	0
5	20241210	204100	37213135	2710	2710	2710	2710	0
6	20241210	204000	37213135	2710	2710	2710	2710	0
7	20241210	203900	37213135	2710	2710	2710	2710	0
8	20241210	203800	37213135	2710	2710	2710	2710	0
9	20241210	203700	37213135	2710	2710	2710	2710	0
10	20241210	203600	37213135	2710	2710	2710	2710	0
11	20241210	203500	37213135	2710	2710	2710	2710	0
12	20241210	203400	37213135	2710	2710	2710	2710	0
13	20241210	203300	37213135	2710	2710	2710	2710	0
14	20241210	203200	37213135	2710	2710	2710	2710	0
15	20241210	203100	37213135	2710	2710	2710	2710	0
16	20241210	203000	37213135	2710	2710	2710	2710	0
17	20241210	202900	37213135	2710	2710	2710	2710	0
18	20241210	202800	37213135	2710	2710	2710	2710	0
19	20241210	202700	37213135	2710	2710	2710	2710	0
20	20241210	202600	37213135	2710	2710	2710	2710	0
21	20241210	202500	37213135	2710	2710	2710	2710	0
22	20241210	202400	37213135	2710	2710	2710	2710	0
23	20241210	202300	37213135	2710	2710	2710	2710	0
24	20241210	202200	37213135	2710	2710	2710	2710	0
25	20241210	202100	37213135	2710	2710	2710	2710	0
26	20241210	202000	37213135	2710	2710	2710	2710	0
27	20241210	201900	37213135	2710	2710	2710	2710	0
28	20241210	201800	37213135	2710	2710	2710	2710	0
29	20241210	201700	37213135	2710	2710	2710	2710	0
30	20241210	201600	37213135	2710	2710	2710	2710	0
31	20241210	201500	37213135	2710	2710	2710	2710	0
32	20241210	201400	37213135	2710	2710	2710	2710	1217
33	20241210	201300	37213135	2710	2710	2710	2710	0
34	20241210	201200	37213135	2710	2710	2710	2710	0
35	20241210	201100	37213135	2710	2710	2710	2710	0
36	20241210	201000	37213135	2710	2710	2710	2710	0
37	20241210	200900	37213135	2710	2710	2710	2710	0
38	20241210	200800	37213135	2710	2710	2710	2710	0
39	20241210	200700	37213135	2710	2710	2710	2710	0
40	20241210	200600	37213135	2710	2710	2710	2710	0
41	20241210	200500	37213135	2710	2710	2710	2710	0
42	20241210	200400	37213135	2710	2710	2710	2710	0
43	20241210	200300	37213135	2710	2710	2710	2710	0
44	20241210	200200	37213135	2710	2710	2710	2710	0
45	20241210	200100	37213135	2710	2710	2710	2710	0
46	20241210	200000	37213135	2710	2710	2710	2710	0
47	20241210	195900	37213135	2710	2710	2710	2710	0
48	20241210	195800	37213135	2710	2710	2710	2710	0
49	20241210	195700	37213135	2710	2710	2710	2710	0
50	20241210	195600	37213135	2710	2710	2710	2710	0
51	20241210	195500	37213135	2710	2710	2710	2710	0
52	20241210	195400	37213135	2710	2710	2710	2710	0
53	20241210	195300	37213135	2710	2710	2710	2710	0
54	20241210	195200	37213135	2710	2710	2710	2710	0
55	20241210	195100	37213135	2710	2710	2710	2710	0
56	20241210	195000	37213135	2710	2710	2710	2710	0
57	20241210	194900	37213135	2710	2710	2710	2710	0
58	20241210	194800	37213135	2710	2710	2710	2710	0
59	20241210	194700	37213135	2710	2710	2710	2710	0
60	20241210	194600	37213135	2710	2710	2710	2710	0
61	20241210	194500	37213135	2710	2710	2710	2710	0
62	20241210	194400	37213135	2710	2710	2710	2710	1217
63	20241210	194300	37213135	2710	2710	2710	2710	0
64	20241210	194200	37213135	2710	2710	2710	2710	0
65	20241210	194100	37213135	2710	2710	2710	2710	0
66	20241210	194000	37213135	2710	2710	2710	2710	0
67	20241210	193900	37213135	2710	2710	2710	2710	0
68	20241210	193800	37213135	2710	2710	2710	2710	0
69	20241210	193700	37213135	2710	2710	2710	2710	0
70	20241210	193600	37213135	2710	2710	2710	2710	0
71	20241210	193500	37213135	2710	2710	2710	2710	0
72	20241210	193400	37213135	2710	2710	2710	2710	0
73	20241210	193300	37213135	2710	2710	2710	2710	0
74	20241210	193200	37213135	2710	2710	2710	2710	0
75	20241210	193100	37213135	2710	2710	2710	2710	0
76	20241210	193000	37213135	2710	2710	2710	2710	0
77	20241210	192900	37213135	2710	2710	2710	2710	0
78	20241210	192800	37213135	2710	2710	2710	2710	0
79	20241210	192700	37213135	2710	2710	2710	2710	0
80	20241210	192600	37213135	2710	2710	2710	2710	0
81	20241210	192500	37213135	2710	2710	2710	2710	0
82	20241210	192400	37213135	2710	2710	2710	2710	0
83	20241210	192300	37213135	2710	2710	2710	2710	0
84	20241210	192200	37213135	2710	2710	2710	2710	0
85	20241210	192100	37213135	2710	2710	2710	2710	0
86	20241210	192000	37213135	2710	2710	2710	2710	0
87	20241210	191900	37213135	2710	2710	2710	2710	0
88	20241210	191800	37213135	2710	2710	2710	2710	0
89	20241210	191700	37213135	2710	2710	2710	2710	0
90	20241210	191600	37213135	2710	2710	2710	2710	0
91	20241210	191500	37213135	2710	2710	2710	2710	0
92	20241210	191400	37213135	2710	2710	2710	2710	1217
93	20241210	191300	37213135	2710	2710	2710	2710	0
94	20241210	191200	37213135	2710	2710	2710	2710	0
95	20241210	191100	37213135	2710	2710	2710	2710	0
96	20241210	191000	37213135	2710	2710	2710	2710	0
97	20241210	190900	37213135	2710	2710	2710	2710	0
98	20241210	190800	37213135	2710	2710	2710	2710	0
99	20241210	190700	37213135	2710	2710	2710	2710	0
100	20241210	190600	37213135	2710	2710	2710	2710	0
101	20241210	190500	37213135	2710	2710	2710	2710	0
102	20241210	190400	37213135	2710	2710	2710	2710	0
103	20241210	190300	37213135	2710	2710	2710	2710	0
104	20241210	190200	37213135	2710	2710	2710	2710	0
105	20241210	190100	37213135	2710	2710	2710	2710	0
106	20241210	190000	37213135	2710	2710	2710	2710	0
107	20241210	185900	37213135	2710	2710	2710	2710	0
108	20241210	185800	37213135	2710	2710	2710	2710	0
109	20241210	185700	37213135	2710	2710	2710	2710	0
110	20241210	185600	37213135	2710	2710	2710	2710	0
111	20241210	185500	37213135	2710	2710	2710	2710	0
112	20241210	185400	37213135	2710	2710	2710	2710	0
113	20241210	185300	37213135	2710	2710	2710	2710	0
114	20241210	185200	37213135	2710	2710	2710	2710	0
115	20241210	185100	37213135	2710	2710	2710	2710	0
116	20241210	185000	37213135	2710	2710	2710	2710	0
117	20241210	184900	37213135	2710	2710	2710	2710	0
118	20241210	184800	37213135	2710	2710	2710	2710	0
119	20241210	184700	37213135	2710	2710	2710	2710	0
120	20241210	184600	37213135	2710	2710	2710	2710	0
121	20241210	184500	37213135	2710	2710	2710	2710	0
122	20241210	184400	37213135	2710	2710	2710	2710	1217
123	20241210	184300	37213135	2710	2710	2710	2710	0
124	20241210	184200	37213135	2710	2710	2710	2710	0
125	20241210	184100	37213135	2710	2710	2710	2710	0
126	20241210	184000	37213135	2710	2710	2710	2710	0
127	20241210	183900	37213135	2710	2710	2710	2710	0
128	20241210	183800	37213135	2710	2710	2710	2710	0
129	20241210	183700	37213135	2710	2710	2710	2710	0
130	20241210	183600	37213135	2710	2710	2710	2710	0
131	20241210	183500	37213135	2710	2710	2710	2710	0
132	20241210	183400	37213135	2710	2710	2710	2710	0
133	20241210	183300	37213135	2710	2710	2710	2710	0
134	20241210	183200	37213135	2710	2710	2710	2710	0
135	20241210	183100	37213135	2710	2710	2710	2710	0
136	20241210	183000	37213135	2710	2710	2710	2710	0
137	20241210	182900	37213135	2710	2710	2710	2710	0
138	20241210	182800	37213135	2710	2710	2710	2710	0
139	20241210	182700	37213135	2710	2710	2710	2710	0
140	20241210	182600	37213135	2710	2710	2710	2710	0
141	20241210	182500	37213135	2710	2710	2710	2710	0
142	20241210	182400	37213135	2710	2710	2710	2710	0
143	20241210	182300	37213135	2710	2710	2710	2710	0
144	20241210	182200	37213135	2710	2710	2710	2710	0
145	20241210	182100	37213135	2710	2710	2710	2710	0
146	20241210	182000	37213135	2710	2710	2710	2710	0
147	20241210	181900	37213135	2710	2710	2710	2710	0
148	20241210	181800	37213135	2710	2710	2710	2710	0
149	20241210	181700	37213135	2710	2710	2710	2710	0
150	20241210	181600	37213135	2710	2710	2710	2710	0
151	20241210	181500	37213135	2710	2710	2710	2710	0
152	20241210	181400	37213135	2710	2710	2710	2710	1217
153	20241210	181300	37213135	2710	2710	2710	2710	0
154	20241210	181200	37213135	2710	2710	2710	2710	0
155	20241210	181100	37213135	2710	2710	2710	2710	0
156	20241210	181000	37213135	2710	2710	2710	2710	0
157	20241210	180900	37213135	2710	2710	2710	2710	0
158	20241210	180800	37213135	2710	2710	2710	2710	0
159	20241210	180700	37213135	2710	2710	2710	2710	0
160	20241210	180600	37213135	2710	2710	2710	2710	0
161	20241210	180500	37213135	2710	2710	2710	2710	0
162	20241210	180400	37213135	2710	2710	2710	2710	0
163	20241210	180300	37213135	2710	2710	2710	2710	0
164	20241210	180200	37213135	2710	2710	2710	2710	0
165	20241210	180100	37213135	2710	2710	2710	2710	0
166	20241210	180000	37213135	2710	2710	2710	2710	0
167	20241210	175900	37213135	2710	2710	2710	2710	0
168	20241210	175800	37213135	2710	2710	2710	2710	0
169	20241210	175700	37213135	2710	2710	2710	2710	0
170	20241210	175600	37213135	2710	2710	2710	2710	0
171	20241210	175500	37213135	2710	2710	2710	2710	0
172	20241210	175400	37213135	2710	2710	2710	2710	0
173	20241210	175300	37213135	2710	2710	2710	2710	0
174	20241210	175200	37213135	2710	2710	2710	2710	0
175	20241210	175100	37213135	2710	2710	2710	2710	0
176	20241210	175000	37213135	2710	2710	2710	2710	0
177	20241210	174900	37213135	2710	2710	2710	2710	0
178	20241210	174800	37213135	2710	2710	2710	2710	0
179	20241210	174700	37213135	2710	2710	2710	2710	0
180	20241210	174600	37213135	2710	2710	2710	2710	0
181	20241210	174500	37213135	2710	2710	2710	2710	0
182	20241210	174400	37213135	2710	2710	2710	2710	1217
183	20241210	174300	37213135	2710	2710	2710	2710	0
184	20241210	174200	37213135	2710	2710	2710	2710	0
185	20241210	174100	37213135	2710	2710	2710	2710	0
186	20241210	174000	37213135	2710	2710	2710	2710	0
187	20241210	173900	37213135	2710	2710	2710	2710	0
188	20241210	173800	37213135	2710	2710	2710	2710	0
189	20241210	173700	37213135	2710	2710	2710	2710	0
190	20241210	173600	37213135	2710	2710	2710	2710	0
191	20241210	173500	37213135	2710	2710	2710	2710	0
192	20241210	173400	37213135	2710	2710	2710	2710	0
193	20241210	173300	37213135	2710	2710	2710	2710	0
194	20241210	173200	37213135	2710	2710	2710	2710	0
195	20241210	173100	37213135	2710	2710	2710	2710	0
196	20241210	173000	37213135	2710	2710	2710	2710	0
197	20241210	172900	37213135	2710	2710	2710	2710	0
198	20241210	172800	37213135	2710	2710	2710	2710	0
199	20241210	172700	37213135	2710	2710	2710	2710	0
200	20241210	172600	37213135	2710	2710	2710	2710	0
201	20241210	172500	37213135	2710	2710	2710	2710	0
202	20241210	172400	37213135	2710	2710	2710	2710	0
203	20241210	172300	37213135	2710	2710	2710	2710	0
204	20241210	172200	37213135	2710	2710	2710	2710	0
205	20241210	172100	37213135	2710	2710	2710	2710	0
206	20241210	172000	37213135	2710	2710	2710	2710	0
207	20241210	171900	37213135	2710	2710	2710	2710	0
208	20241210	171800	37213135	2710	2710	2710	2710	0
209	20241210	171700	37213135	2710	2710	2710	2710	0
210	20241210	171600	37213135	2710	2710	2710	2710	0
211	20241210	171500	37213135	2710	2710	2710	2710	0
212	20241210	171400	37213135	2710	2710	2710	2710	1217
213	20241210	171300	37213135	2710	2710	2710	2710	0
214	20241210	171200	37213135	2710	2710	2710	2710	0
215	20241210	171100	37213135	2710	2710	2710	2710	0
216	20241210	171000	37213135	2710	2710	2710	2710	0
217	20241210	170900	37213135	2710	2710	2710	2710	0
218	20241210	170800	37213135	2710	2710	2710	2710	0
219	20241210	170700	37213135	2710	2710	2710	2710	0
220	20241210	170600	37213135	2710	2710	2710	2710	0
221	20241210	170500	37213135	2710	2710	2710	2710	0
222	20241210	170400	37213135	2710	2710	2710	2710	0
223	20241210	170300	37213135	2710	2710	2710	2710	0
224	20241210	170200	37213135	2710	2710	2710	2710	0
225	20241210	170100	37213135	2710	2710	2710	2710	0
226	20241210	170000	37213135	2710	2710	2710	2710	0
227	20241210	165900	37213135	2710	2710	2710	2710	0
228	20241210	165800	37213135	2710	2710	2710	2710	0
229	20241210	165700	37213135	2710	2710	2710	2710	0
230	20241210	165600	37213135	2710	2710	2710	2710	0
231	20241210	165500	37213135	2710	2710	2710	2710	0
232	20241210	165400	37213135	2710	2710	2710	2710	0
233	20241210	165300	37213135	2710	2710	2710	2710	0
234	20241210	165200	37213135	2710	2710	2710	2710	0
235	20241210	165100	37213135	2710	2710	2710	2710	0
236	20241210	165000	37213135	2710	2710	2710	2710	0
237	20241210	164900	37213135	2710	2710	2710	2710	0
238	20241210	164800	37213135	2710	2710	2710	2710	0
239	20241210	164700	37213135	2710	2710	2710	2710	0
240	20241210	164600	37213135	2710	2710	2710	2710	0
241	20241210	164500	37213135	2710	2710	2710	2710	0
242	20241210	164400	37213135	2710	2710	2710	2710	1217
243	20241210	164300	37213135	2710	2710	2710	2710	0
244	20241210	164200	37213135	2710	2710	2710	2710	0
245	20241210	164100	37213135	2710	2710	2710	2710	0
246	20241210	164000	37213135	2710	2710	2710	2710	0
247	20241210	163900	37213135	2710	2710	2710	2710	0
248	20241210	163800	37213135	2710	2710	2710	2710	0
249	20241210	163700	37213135	2710	2710	2710	2710	0
250	20241210	163600	37213135	2710	2710	2710	2710	0
251	20241210	163500	37213135	2710	2710	2710	2710	0
252	20241210	163400	37213135	2710	2710	2710	2710	0
253	20241210	163300	37213135	2710	2710	2710	2710	0
254	20241210	163200	37213135	2710	2710	2710	2710	0
255	20241210	163100	37213135	2710	2710	2710	2710	0
256	20241210	163000	37213135	2710	2710	2710	2710	0
257	20241210	162900	37213135	2710	2710	2710	2710	0
258	20241210	162800	37213135	2710	2710	2710	2710	0
259	20241210	162700	37213135	2710	2710	2710	2710	0
260	20241210	162600	37213135	2710	2710	2710	2710	0
261	20241210	162500	37213135	2710	2710	2710	2710	0
262	20241210	162400	37213135	2710	2710	2710	2710	0
263	20241210	162300	37213135	2710	2710	2710	2710	0
264	20241210	162200	37213135	2710	2710	2710	2710	0
265	20241210	162100	37213135	2710	2710	2710	2710	0
266	20241210	162000	37213135	2710	2710	2710	2710	0
267	20241210	161900	37213135	2710	2710	2710	2710	0
268	20241210	161800	37213135	2710	2710	2710	2710	0
269	20241210	161700	37213135	2710	2710	2710	2710	0
270	20241210	161600	37213135	2710	2710	2710	2710	0
271	20241210	161500	37213135	2710	2710	2710	2710	0
272	20241210	161400	37213135	2710	2710	2710	2710	1217
273	20241210	161300	37213135	2710	2710	2710	2710	0
274	20241210	161200	37213135	2710	2710	2710	2710	0
275	20241210	161100	37213135	2710	2710	2710	2710	0
276	20241210	161000	37213135	2710	2710	2710	2710	0
277	20241210	160900	37213135	2710	2710	2710	2710	0
278	20241210	160800	37213135	2710	2710	2710	2710	0
279	20241210	160700	37213135	2710	2710	2710	2710	0
280	20241210	160600	37213135	2710	2710	2710	2710	0
281	20241210	160500	37213135	2710	2710	2710	2710	0
282	20241210	160400	37213135	2710	2710	2710	2710	0
283	20241210	160300	37213135	2710	2710	2710	2710	0
284	20241210	160200	37213135	2710	2710	2710	2710	0
285	20241210	160100	37213135	2710	2710	2710	2710	0
286	20241210	160000	37213135	2710	2710	2710	2710	0
287	20241210	155900	37213135	2710	2710	2710	2710	0
288	20241210	155800	37213135	2710	2710	2710	2710	0
289	20241210	155700	37213135	2710	2710	2710	2710	0
290	20241210	155600	37213135	2710	2710	2710	2710	0
291	20241210	155500	37213135	2710	2710	2710	2710	0
292	20241210	155400	37213135	2710	2710	2710	2710	0
293	20241210	155300	37213135	2710	2710	2710	2710	0
294	20241210	155200	37213135	2710	2710	2710	2710	0
295	20241210	155100	37213135	2710	2710	2710	2710	0
296	20241210	155000	37213135	2710	2710	2710	2710	0
297	20241210	154900	37213135	2710	2710	2710	2710	0
298	20241210	154800	37213135	2710	2710	2710	2710	0
299	20241210	154700	37213135	2710	2710	2710	2710	0
300	20241210	154600	37213135	2710	2710	2710	2710	0
301	20241210	154500	37213135	2710	2710	2710	2710	0
302	20241210	154400	37213135	2710	2710	2710	2710	1217
303	20241210	154300	37213135	2710	2710	2710	2710	0
304	20241210	154200	37213135	2710	2710	2710	2710	0
305	20241210	154100	37213135	2710	2710	2710	2710	0
306	20241210	154000	37213135	2710	2710	2710	2710	0
307	20241210	153900	37213135	2710	2710	2710	2710	0
308	20241210	153800	37213135	2710	2710	2710	2710	0
309	20241210	153700	37213135	2710	2710	2710	2710	0
310	20241210	153600	37213135	2710	2710	2710	2710	0
311	20241210	153500	37213135	2710	2710	2710	2710	0
312	20241210	153400	37213135	2710	2710	2710	2710	0
313	20241210	153300	37213135	2710	2710	2710	2710	0
314	20241210	153200	37213135	2710	2710	2710	2710	0
315	20241210	153100	37213135	2710	2710	2710	2710	0
316	20241210	153000	37213135	2710	2710	2710	2710	1217
317	20241210	152900	33915065	2735	2735	2735	2735	0
318	20241210	152800	33915065	2735	2735	2735	2735	0
319	20241210	152700	33915065	2735	2735	2735	2735	0
320	20241210	152600	33915065	2735	2735	2735	2735	0
321	20241210	152500	33915065	2735	2735	2735	2735	0
322	20241210	152400	33915065	2735	2735	2735	2735	0
323	20241210	152300	33915065	2735	2735	2735	2735	0
324	20241210	152200	33915065	2735	2735	2735	2735	0
325	20241210	152100	33915065	2735	2735	2735	2735	0
326	20241210	152000	33915065	2735	2735	2735	2735	0
327	20241210	151900	33915065	2735	2735	2735	2735	0
328	20241210	151800	33915065	2735	2735	2735	2735	0
329	20241210	151700	33915065	2735	2735	2735	2735	0
330	20241210	151600	33915065	2735	2735	2735	2735	0
331	20241210	151500	33915065	2735	2735	2735	2735	0
332	20241210	151400	33915065	2735	2735	2735	2735	0
333	20241210	151300	33915065	2735	2735	2735	2735	0
334	20241210	151200	33915065	2735	2735	2735	2735	0
335	20241210	151100	33915065	2735	2735	2735	2735	0
336	20241210	151000	33915065	2735	2735	2735	2735	0
337	20241210	150900	33915065	2735	2735	2735	2735	0
338	20241210	150800	33915065	2735	2735	2735	2735	0
339	20241210	150700	33915065	2735	2735	2735	2735	0
340	20241210	150600	33915065	2735	2735	2735	2735	0
341	20241210	150500	33915065	2735	2735	2735	2735	0
342	20241210	150400	33915065	2735	2735	2735	2735	0
343	20241210	150300	33915065	2735	2735	2735	2735	10
344	20241210	150200	33887715	2730	2730	2730	2730	0
345	20241210	150100	33887715	2730	2730	2730	2730	0
346	20241210	150000	33887715	2730	2730	2730	2730	0
347	20241210	145900	33887715	2730	2730	2730	2730	0
348	20241210	145800	33887715	2730	2730	2730	2730	0
349	20241210	145700	33887715	2730	2730	2730	2730	0
350	20241210	145600	33887715	2730	2730	2730	2730	0
351	20241210	145500	33887715	2730	2730	2730	2730	0
352	20241210	145400	33887715	2730	2730	2730	2730	0
353	20241210	145300	33887715	2730	2730	2730	2730	0
354	20241210	145200	33887715	2730	2730	2730	2730	0
355	20241210	145100	33887715	2730	2730	2730	2730	0
356	20241210	145000	33887715	2730	2730	2730	2730	0
357	20241210	144900	33887715	2730	2730	2730	2730	0
358	20241210	144800	33887715	2730	2730	2730	2730	0
359	20241210	144700	33887715	2730	2730	2730	2730	25
360	20241210	144600	33819465	2730	2730	2730	2730	0
361	20241210	144500	33819465	2730	2730	2730	2730	0
362	20241210	144400	33819465	2730	2730	2730	2730	0
363	20241210	144300	33819465	2730	2730	2730	2730	0
364	20241210	144200	33819465	2730	2730	2730	2730	0
365	20241210	144100	33819465	2730	2730	2730	2730	0
366	20241210	144000	33819465	2730	2730	2730	2730	0
367	20241210	143900	33819465	2730	2730	2730	2730	0
368	20241210	143800	33819465	2730	2730	2730	2730	0
369	20241210	143700	33819465	2730	2730	2730	2730	0
370	20241210	143600	33819465	2730	2730	2730	2730	0
371	20241210	143500	33819465	2730	2730	2730	2730	0
372	20241210	143400	33819465	2730	2730	2730	2730	278
373	20241210	143300	33060525	2735	2735	2735	2735	0
374	20241210	143200	33060525	2735	2735	2735	2735	0
375	20241210	143100	33060525	2735	2735	2735	2735	0
376	20241210	143000	33060525	2735	2735	2735	2735	0
377	20241210	142900	33060525	2735	2735	2735	2735	0
378	20241210	142800	33060525	2735	2735	2735	2735	0
379	20241210	142700	33060525	2735	2735	2735	2735	0
380	20241210	142600	33060525	2735	2735	2735	2735	0
381	20241210	142500	33060525	2735	2735	2735	2735	0
382	20241210	142400	33060525	2735	2735	2735	2735	0
383	20241210	142300	33060525	2735	2735	2735	2735	0
384	20241210	142200	33060525	2735	2735	2735	2735	0
385	20241210	142100	33060525	2735	2735	2735	2735	0
386	20241210	142000	33060525	2735	2735	2735	2735	0
387	20241210	141900	33060525	2735	2735	2735	2735	0
388	20241210	141800	33060525	2735	2735	2735	2735	0
389	20241210	141700	33060525	2735	2740	2740	2735	157
390	20241210	141600	32631125	2735	2735	2735	2735	181
391	20241210	141500	32136090	2735	2735	2735	2735	0
392	20241210	141400	32136090	2735	2735	2735	2735	0
393	20241210	141300	32136090	2735	2735	2735	2735	0
394	20241210	141200	32136090	2735	2735	2735	2735	0
395	20241210	141100	32136090	2735	2735	2735	2735	0
396	20241210	141000	32136090	2735	2735	2735	2735	10
397	20241210	140900	32108740	2735	2735	2735	2735	0
398	20241210	140800	32108740	2735	2735	2735	2735	0
399	20241210	140700	32108740	2735	2735	2735	2735	1
400	20241210	140600	32106005	2715	2715	2715	2715	0
401	20241210	140500	32106005	2715	2715	2715	2715	0
402	20241210	140400	32106005	2715	2715	2715	2715	36
403	20241210	140300	32008265	2715	2715	2715	2715	0
404	20241210	140200	32008265	2715	2715	2715	2715	0
405	20241210	140100	32008265	2715	2715	2715	2715	0
406	20241210	140000	32008265	2715	2715	2715	2715	0
407	20241210	135900	32008265	2715	2715	2715	2715	0
408	20241210	135800	32008265	2715	2715	2715	2715	0
409	20241210	135700	32008265	2715	2715	2715	2715	0
410	20241210	135600	32008265	2715	2715	2715	2715	0
411	20241210	135500	32008265	2715	2720	2720	2715	156
412	20241210	135400	31584700	2725	2730	2730	2725	655
413	20241210	135300	29796605	2730	2730	2730	2730	0
414	20241210	135200	29796605	2730	2730	2730	2730	0
415	20241210	135100	29796605	2730	2730	2730	2730	0
416	20241210	135000	29796605	2730	2730	2730	2730	0
417	20241210	134900	29796605	2730	2730	2730	2730	0
418	20241210	134800	29796605	2730	2730	2730	2730	0
419	20241210	134700	29796605	2730	2730	2730	2730	0
420	20241210	134600	29796605	2730	2730	2730	2730	0
421	20241210	134500	29796605	2730	2730	2730	2730	0
422	20241210	134400	29796605	2730	2730	2730	2730	0
423	20241210	134300	29796605	2730	2730	2730	2730	0
424	20241210	134200	29796605	2730	2730	2730	2730	0
425	20241210	134100	29796605	2730	2730	2730	2730	0
426	20241210	134000	29796605	2730	2730	2730	2730	0
427	20241210	133900	29796605	2730	2730	2730	2730	0
428	20241210	133800	29796605	2730	2730	2730	2730	0
429	20241210	133700	29796605	2730	2730	2730	2730	0
430	20241210	133600	29796605	2730	2730	2730	2730	0
431	20241210	133500	29796605	2730	2730	2730	2730	0
432	20241210	133400	29796605	2730	2730	2730	2730	0
433	20241210	133300	29796605	2730	2730	2730	2730	0
434	20241210	133200	29796605	2730	2730	2730	2730	0
435	20241210	133100	29796605	2730	2730	2730	2730	0
436	20241210	133000	29796605	2730	2730	2730	2730	0
437	20241210	132900	29796605	2730	2730	2730	2730	0
438	20241210	132800	29796605	2730	2730	2730	2730	0
439	20241210	132700	29796605	2730	2730	2730	2730	0
440	20241210	132600	29796605	2730	2730	2730	2730	0
441	20241210	132500	29796605	2730	2730	2730	2730	0
442	20241210	132400	29796605	2730	2730	2730	2730	0
443	20241210	132300	29796605	2730	2730	2730	2730	176
444	20241210	132200	29316125	2730	2730	2730	2730	0
445	20241210	132100	29316125	2730	2730	2730	2730	0
446	20241210	132000	29316125	2730	2730	2730	2730	0
447	20241210	131900	29316125	2730	2730	2730	2730	0
448	20241210	131800	29316125	2730	2730	2730	2730	0
449	20241210	131700	29316125	2730	2730	2730	2730	0
450	20241210	131600	29316125	2730	2730	2730	2730	0
451	20241210	131500	29316125	2730	2730	2730	2730	0
452	20241210	131400	29316125	2730	2730	2730	2730	0
453	20241210	131300	29316125	2730	2730	2730	2730	0
454	20241210	131200	29316125	2730	2730	2730	2730	0
455	20241210	131100	29316125	2730	2730	2730	2730	0
456	20241210	131000	29316125	2730	2730	2730	2730	0
457	20241210	130900	29316125	2730	2730	2730	2730	0
458	20241210	130800	29316125	2730	2730	2730	2730	0
459	20241210	130700	29316125	2730	2730	2730	2730	0
460	20241210	130600	29316125	2730	2730	2730	2730	0
461	20241210	130500	29316125	2730	2730	2730	2730	0
462	20241210	130400	29316125	2730	2730	2730	2730	0
463	20241210	130300	29316125	2730	2730	2730	2730	0
464	20241210	130200	29316125	2730	2730	2730	2730	0
465	20241210	130100	29316125	2730	2730	2730	2730	0
466	20241210	130000	29316125	2730	2730	2730	2730	0
467	20241210	125900	29316125	2730	2730	2730	2730	0
468	20241210	125800	29316125	2730	2730	2730	2730	0
469	20241210	125700	29316125	2730	2730	2730	2730	0
470	20241210	125600	29316125	2730	2730	2730	2730	0
471	20241210	125500	29316125	2730	2730	2730	2730	0
472	20241210	125400	29316125	2730	2730	2730	2730	0
473	20241210	125300	29316125	2730	2730	2730	2730	0
474	20241210	125200	29316125	2730	2730	2730	2730	0
475	20241210	125100	29316125	2730	2730	2730	2730	0
476	20241210	125000	29316125	2730	2730	2730	2730	0
477	20241210	124900	29316125	2730	2730	2730	2730	0
478	20241210	124800	29316125	2730	2730	2730	2730	0
479	20241210	124700	29316125	2730	2730	2730	2730	14
480	20241210	124600	29277905	2730	2730	2730	2730	0
481	20241210	124500	29277905	2730	2730	2730	2730	0
482	20241210	124400	29277905	2730	2730	2730	2730	0
483	20241210	124300	29277905	2730	2730	2730	2730	0
484	20241210	124200	29277905	2730	2730	2730	2730	0
485	20241210	124100	29277905	2730	2730	2730	2730	0
486	20241210	124000	29277905	2730	2730	2730	2730	0
487	20241210	123900	29277905	2730	2730	2730	2730	0
488	20241210	123800	29277905	2730	2730	2730	2730	0
489	20241210	123700	29277905	2730	2730	2730	2730	0
490	20241210	123600	29277905	2730	2730	2730	2730	0
491	20241210	123500	29277905	2730	2730	2730	2730	0
492	20241210	123400	29277905	2730	2730	2730	2730	0
493	20241210	123300	29277905	2730	2730	2730	2730	0
494	20241210	123200	29277905	2730	2730	2730	2730	0
495	20241210	123100	29277905	2730	2730	2730	2730	0
496	20241210	123000	29277905	2730	2730	2730	2730	0
497	20241210	122900	29277905	2730	2730	2730	2730	0
498	20241210	122800	29277905	2730	2730	2730	2730	65
499	20241210	122700	29100455	2735	2735	2735	2735	0
500	20241210	122600	29100455	2735	2735	2735	2735	0
501	20241210	122500	29100455	2735	2735	2735	2735	0
502	20241210	122400	29100455	2735	2735	2735	2735	0
503	20241210	122300	29100455	2735	2735	2735	2735	0
504	20241210	122200	29100455	2735	2735	2735	2735	1
505	20241210	122100	29097720	2730	2730	2730	2730	0
506	20241210	122000	29097720	2730	2730	2730	2730	0
507	20241210	121900	29097720	2730	2730	2730	2730	0
508	20241210	121800	29097720	2730	2730	2730	2730	103
509	20241210	121700	28816530	2735	2735	2735	2735	0
510	20241210	121600	28816530	2735	2735	2735	2735	0
511	20241210	121500	28816530	2735	2735	2735	2735	0
512	20241210	121400	28816530	2735	2735	2735	2735	0
513	20241210	121300	28816530	2735	2735	2735	2735	0
514	20241210	121200	28816530	2735	2735	2735	2735	0
515	20241210	121100	28816530	2735	2735	2735	2735	0
516	20241210	121000	28816530	2735	2735	2735	2735	0
517	20241210	120900	28816530	2735	2735	2735	2735	0
518	20241210	120800	28816530	2735	2735	2735	2735	0
519	20241210	120700	28816530	2735	2735	2735	2735	0
520	20241210	120600	28816530	2735	2735	2735	2735	0
521	20241210	120500	28816530	2735	2735	2735	2735	0
522	20241210	120400	28816530	2735	2735	2735	2735	0
523	20241210	120300	28816530	2735	2735	2735	2735	0
524	20241210	120200	28816530	2735	2735	2735	2735	0
525	20241210	120100	28816530	2735	2735	2735	2735	0
526	20241210	120000	28816530	2735	2735	2735	2735	0
527	20241210	115900	28816530	2735	2735	2735	2735	0
528	20241210	115800	28816530	2735	2735	2735	2735	0
529	20241210	115700	28816530	2735	2735	2735	2735	0
530	20241210	115600	28816530	2735	2735	2735	2735	0
531	20241210	115500	28816530	2735	2735	2735	2735	0
532	20241210	115400	28816530	2735	2735	2735	2735	0
533	20241210	115300	28816530	2735	2735	2735	2735	0
534	20241210	115200	28816530	2735	2735	2735	2735	0
535	20241210	115100	28816530	2735	2735	2735	2735	0
536	20241210	115000	28816530	2735	2735	2735	2735	0
537	20241210	114900	28816530	2735	2735	2735	2735	0
538	20241210	114800	28816530	2735	2735	2735	2735	0
539	20241210	114700	28816530	2735	2735	2735	2735	0
540	20241210	114600	28816530	2735	2735	2735	2735	0
541	20241210	114500	28816530	2735	2735	2735	2735	0
542	20241210	114400	28816530	2735	2735	2735	2735	0
543	20241210	114300	28816530	2735	2735	2735	2735	0
544	20241210	114200	28816530	2735	2735	2735	2735	2
545	20241210	114100	28811060	2720	2735	2735	2720	1911
546	20241210	114000	23612975	2720	2725	2725	2720	2007
547	20241210	113900	18152650	2735	2735	2735	2735	0
548	20241210	113800	18152650	2735	2735	2735	2735	10
549	20241210	113700	18125300	2725	2725	2725	2725	0
550	20241210	113600	18125300	2725	2725	2725	2725	0
551	20241210	113500	18125300	2725	2725	2725	2725	0
552	20241210	113400	18125300	2725	2725	2725	2725	0
553	20241210	113300	18125300	2725	2725	2725	2725	0
554	20241210	113200	18125300	2725	2725	2725	2725	0
555	20241210	113100	18125300	2725	2725	2725	2725	0
556	20241210	113000	18125300	2725	2725	2725	2725	0
557	20241210	112900	18125300	2725	2725	2725	2725	0
558	20241210	112800	18125300	2725	2725	2725	2725	0
559	20241210	112700	18125300	2725	2725	2725	2725	0
560	20241210	112600	18125300	2725	2725	2725	2725	0
561	20241210	112500	18125300	2725	2725	2725	2725	0
562	20241210	112400	18125300	2725	2725	2725	2725	0
563	20241210	112300	18125300	2725	2725	2725	2725	0
564	20241210	112200	18125300	2725	2725	2725	2725	0
565	20241210	112100	18125300	2725	2725	2725	2725	0
566	20241210	112000	18125300	2725	2725	2725	2725	0
567	20241210	111900	18125300	2725	2725	2725	2725	0
568	20241210	111800	18125300	2725	2725	2725	2725	0
569	20241210	111700	18125300	2725	2730	2730	2725	104
570	20241210	111600	17841500	2735	2735	2735	2735	0
571	20241210	111500	17841500	2735	2735	2735	2735	0
572	20241210	111400	17841500	2735	2735	2735	2735	0
573	20241210	111300	17841500	2735	2735	2735	2735	0
574	20241210	111200	17841500	2735	2735	2735	2735	0
575	20241210	111100	17841500	2735	2735	2735	2735	0
576	20241210	111000	17841500	2735	2735	2735	2735	0
577	20241210	110900	17841500	2735	2735	2735	2735	0
578	20241210	110800	17841500	2735	2735	2735	2735	0
579	20241210	110700	17841500	2735	2735	2735	2735	0
580	20241210	110600	17841500	2735	2735	2735	2735	0
581	20241210	110500	17841500	2735	2735	2735	2735	0
582	20241210	110400	17841500	2735	2735	2735	2735	0
583	20241210	110300	17841500	2735	2735	2735	2735	0
584	20241210	110200	17841500	2735	2735	2735	2735	0
585	20241210	110100	17841500	2735	2735	2735	2735	65
586	20241210	110000	17663725	2735	2735	2735	2735	0
587	20241210	105900	17663725	2735	2735	2735	2735	0
588	20241210	105800	17663725	2735	2735	2735	2735	0
589	20241210	105700	17663725	2735	2735	2735	2735	2
590	20241210	105600	17658255	2735	2735	2735	2735	0
591	20241210	105500	17658255	2735	2735	2735	2735	0
592	20241210	105400	17658255	2735	2735	2735	2735	0
593	20241210	105300	17658255	2735	2730	2735	2730	2
594	20241210	105200	17652790	2725	2725	2725	2725	0
595	20241210	105100	17652790	2725	2725	2725	2725	0
596	20241210	105000	17652790	2725	2725	2725	2725	0
597	20241210	104900	17652790	2725	2725	2725	2725	0
598	20241210	104800	17652790	2725	2725	2725	2725	0
599	20241210	104700	17652790	2725	2725	2725	2725	0
600	20241210	104600	17652790	2725	2725	2725	2725	0
601	20241210	104500	17652790	2725	2725	2725	2725	0
602	20241210	104400	17652790	2725	2725	2725	2725	0
603	20241210	104300	17652790	2725	2725	2725	2725	0
604	20241210	104200	17652790	2725	2725	2725	2725	0
605	20241210	104100	17652790	2725	2725	2725	2725	0
606	20241210	104000	17652790	2725	2725	2725	2725	0
607	20241210	103900	17652790	2725	2725	2725	2725	0
608	20241210	103800	17652790	2725	2725	2725	2725	0
609	20241210	103700	17652790	2725	2725	2725	2725	0
610	20241210	103600	17652790	2725	2725	2725	2725	0
611	20241210	103500	17652790	2725	2725	2725	2725	0
612	20241210	103400	17652790	2725	2725	2725	2725	87
613	20241210	103300	17415715	2725	2725	2725	2725	0
614	20241210	103200	17415715	2725	2725	2725	2725	0
615	20241210	103100	17415715	2725	2725	2725	2725	0
616	20241210	103000	17415715	2725	2725	2725	2725	300
617	20241210	102900	16598215	2725	2725	2725	2725	0
618	20241210	102800	16598215	2725	2725	2725	2725	0
619	20241210	102700	16598215	2725	2725	2725	2725	719
620	20241210	102600	14638940	2725	2725	2725	2725	0
621	20241210	102500	14638940	2725	2725	2725	2725	0
622	20241210	102400	14638940	2725	2725	2725	2725	10
623	20241210	102300	14611690	2730	2730	2730	2730	0
624	20241210	102200	14611690	2730	2730	2730	2730	0
625	20241210	102100	14611690	2730	2730	2730	2730	0
626	20241210	102000	14611690	2730	2730	2730	2730	0
627	20241210	101900	14611690	2730	2730	2730	2730	0
628	20241210	101800	14611690	2730	2730	2730	2730	0
629	20241210	101700	14611690	2730	2730	2730	2730	0
630	20241210	101600	14611690	2730	2730	2730	2730	0
631	20241210	101500	14611690	2730	2730	2730	2730	0
632	20241210	101400	14611690	2730	2730	2730	2730	0
633	20241210	101300	14611690	2730	2730	2730	2730	0
634	20241210	101200	14611690	2730	2730	2730	2730	0
635	20241210	101100	14611690	2730	2730	2730	2730	0
636	20241210	101000	14611690	2730	2730	2730	2730	0
637	20241210	100900	14611690	2730	2730	2730	2730	0
638	20241210	100800	14611690	2730	2730	2730	2730	0
639	20241210	100700	14611690	2730	2730	2730	2730	0
640	20241210	100600	14611690	2730	2730	2730	2730	0
641	20241210	100500	14611690	2730	2730	2730	2730	0
642	20241210	100400	14611690	2730	2730	2730	2730	110
643	20241210	100300	14311390	2730	2730	2730	2730	0
644	20241210	100200	14311390	2730	2730	2730	2730	0
645	20241210	100100	14311390	2730	2730	2730	2730	0
646	20241210	100000	14311390	2730	2730	2730	2730	0
647	20241210	095900	14311390	2730	2730	2730	2730	0
648	20241210	095800	14311390	2730	2730	2730	2730	0
649	20241210	095700	14311390	2730	2730	2730	2730	0
650	20241210	095600	14311390	2730	2730	2730	2730	0
651	20241210	095500	14311390	2730	2730	2730	2730	0
652	20241210	095400	14311390	2730	2730	2730	2730	5
653	20241210	095300	14297740	2740	2740	2740	2740	0
654	20241210	095200	14297740	2740	2740	2740	2740	0
655	20241210	095100	14297740	2740	2740	2740	2740	0
656	20241210	095000	14297740	2740	2740	2740	2740	0
657	20241210	094900	14297740	2740	2740	2740	2740	0
658	20241210	094800	14297740	2740	2740	2740	2740	0
659	20241210	094700	14297740	2740	2740	2740	2740	0
660	20241210	094600	14297740	2740	2740	2740	2740	1
661	20241210	094500	14295000	2710	2730	2730	2705	2149
662	20241210	094400	8460690	2750	2750	2750	2750	0
663	20241210	094300	8460690	2750	2750	2750	2750	0
664	20241210	094200	8460690	2750	2755	2755	2750	1603
665	20241210	094100	4052425	2780	2780	2780	2780	0
666	20241210	094000	4052425	2780	2780	2780	2780	0
667	20241210	093900	4052425	2780	2780	2780	2780	0
668	20241210	093800	4052425	2780	2780	2780	2780	0
669	20241210	093700	4052425	2780	2780	2780	2780	0
670	20241210	093600	4052425	2780	2780	2780	2780	0
671	20241210	093500	4052425	2780	2780	2780	2780	0
672	20241210	093400	4052425	2780	2780	2780	2780	0
673	20241210	093300	4052425	2780	2780	2780	2780	0
674	20241210	093200	4052425	2780	2780	2780	2780	0
675	20241210	093100	4052425	2780	2780	2780	2780	0
676	20241210	093000	4052425	2780	2780	2780	2780	0
677	20241210	092900	4052425	2780	2765	2780	2765	517
678	20241210	092800	2616270	2735	2735	2735	2735	1
679	20241210	092700	2613535	2780	2780	2780	2780	0
680	20241210	092600	2613535	2780	2780	2780	2780	0
681	20241210	092500	2613535	2780	2780	2780	2780	0
682	20241210	092400	2613535	2780	2780	2780	2780	0
683	20241210	092300	2613535	2780	2780	2780	2780	0
684	20241210	092200	2613535	2780	2780	2780	2780	0
685	20241210	092100	2613535	2780	2780	2780	2780	0
686	20241210	092000	2613535	2780	2780	2780	2780	0
687	20241210	091900	2613535	2780	2780	2780	2780	0
688	20241210	091800	2613535	2780	2780	2780	2780	0
689	20241210	091700	2613535	2780	2780	2780	2780	0
690	20241210	091600	2613535	2780	2750	2780	2750	200
691	20241210	091500	2060805	2750	2750	2750	2750	2
692	20241210	091400	2055305	2725	2725	2725	2725	18
693	20241210	091300	2006255	2725	2725	2725	2725	0
694	20241210	091200	2006255	2725	2725	2725	2725	0
695	20241210	091100	2006255	2725	2730	2735	2725	47
696	20241210	091000	1877830	2770	2770	2770	2770	0
697	20241210	090900	1877830	2770	2770	2770	2770	0
698	20241210	090800	1877830	2770	2770	2770	2770	0
699	20241210	090700	1877830	2770	2770	2770	2770	5
700	20241210	090600	1863980	2805	2805	2805	2805	0
701	20241210	090500	1863980	2805	2805	2805	2805	0
702	20241210	090400	1863980	2805	2805	2805	2805	0
703	20241210	090300	1863980	2805	2805	2805	2805	0
704	20241210	090200	1863980	2805	2805	2805	2805	0
705	20241210	090100	1863980	2805	2805	2805	2805	1
706	20241210	090000	1861175	2725	2725	2725	2725	683