KissMeData/217880/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204600	52365640	2405	2405	2405	2405	199
3	20241211	204500	52365640	2405	2405	2405	2405	0
4	20241211	204400	52365640	2405	2405	2405	2405	0
5	20241211	204300	52365640	2405	2405	2405	2405	0
6	20241211	204200	52365640	2405	2405	2405	2405	0
7	20241211	204100	52365640	2405	2405	2405	2405	0
8	20241211	204000	52365640	2405	2405	2405	2405	0
9	20241211	203900	52365640	2405	2405	2405	2405	0
10	20241211	203800	52365640	2405	2405	2405	2405	0
11	20241211	203700	52365640	2405	2405	2405	2405	0
12	20241211	203600	52365640	2405	2405	2405	2405	0
13	20241211	203500	52365640	2405	2405	2405	2405	0
14	20241211	203400	52365640	2405	2405	2405	2405	0
15	20241211	203300	52365640	2405	2405	2405	2405	0
16	20241211	203200	52365640	2405	2405	2405	2405	0
17	20241211	203100	52365640	2405	2405	2405	2405	0
18	20241211	203000	52365640	2405	2405	2405	2405	0
19	20241211	202900	52365640	2405	2405	2405	2405	0
20	20241211	202800	52365640	2405	2405	2405	2405	0
21	20241211	202700	52365640	2405	2405	2405	2405	0
22	20241211	202600	52365640	2405	2405	2405	2405	0
23	20241211	202500	52365640	2405	2405	2405	2405	0
24	20241211	202400	52365640	2405	2405	2405	2405	0
25	20241211	202300	52365640	2405	2405	2405	2405	0
26	20241211	202200	52365640	2405	2405	2405	2405	0
27	20241211	202100	52365640	2405	2405	2405	2405	0
28	20241211	202000	52365640	2405	2405	2405	2405	0
29	20241211	201900	52365640	2405	2405	2405	2405	0
30	20241211	201800	52365640	2405	2405	2405	2405	0
31	20241211	201700	52365640	2405	2405	2405	2405	0
32	20241211	201600	52365640	2405	2405	2405	2405	199
33	20241211	201500	52365640	2405	2405	2405	2405	0
34	20241211	201400	52365640	2405	2405	2405	2405	0
35	20241211	201300	52365640	2405	2405	2405	2405	0
36	20241211	201200	52365640	2405	2405	2405	2405	0
37	20241211	201100	52365640	2405	2405	2405	2405	0
38	20241211	201000	52365640	2405	2405	2405	2405	0
39	20241211	200900	52365640	2405	2405	2405	2405	0
40	20241211	200800	52365640	2405	2405	2405	2405	0
41	20241211	200700	52365640	2405	2405	2405	2405	0
42	20241211	200600	52365640	2405	2405	2405	2405	0
43	20241211	200500	52365640	2405	2405	2405	2405	0
44	20241211	200400	52365640	2405	2405	2405	2405	0
45	20241211	200300	52365640	2405	2405	2405	2405	0
46	20241211	200200	52365640	2405	2405	2405	2405	0
47	20241211	200100	52365640	2405	2405	2405	2405	0
48	20241211	200000	52365640	2405	2405	2405	2405	0
49	20241211	195900	52365640	2405	2405	2405	2405	0
50	20241211	195800	52365640	2405	2405	2405	2405	0
51	20241211	195700	52365640	2405	2405	2405	2405	0
52	20241211	195600	52365640	2405	2405	2405	2405	0
53	20241211	195500	52365640	2405	2405	2405	2405	0
54	20241211	195400	52365640	2405	2405	2405	2405	0
55	20241211	195300	52365640	2405	2405	2405	2405	0
56	20241211	195200	52365640	2405	2405	2405	2405	0
57	20241211	195100	52365640	2405	2405	2405	2405	0
58	20241211	195000	52365640	2405	2405	2405	2405	0
59	20241211	194900	52365640	2405	2405	2405	2405	0
60	20241211	194800	52365640	2405	2405	2405	2405	0
61	20241211	194700	52365640	2405	2405	2405	2405	0
62	20241211	194600	52365640	2405	2405	2405	2405	199
63	20241211	194500	52365640	2405	2405	2405	2405	0
64	20241211	194400	52365640	2405	2405	2405	2405	0
65	20241211	194300	52365640	2405	2405	2405	2405	0
66	20241211	194200	52365640	2405	2405	2405	2405	0
67	20241211	194100	52365640	2405	2405	2405	2405	0
68	20241211	194000	52365640	2405	2405	2405	2405	0
69	20241211	193900	52365640	2405	2405	2405	2405	0
70	20241211	193800	52365640	2405	2405	2405	2405	0
71	20241211	193700	52365640	2405	2405	2405	2405	0
72	20241211	193600	52365640	2405	2405	2405	2405	0
73	20241211	193500	52365640	2405	2405	2405	2405	0
74	20241211	193400	52365640	2405	2405	2405	2405	0
75	20241211	193300	52365640	2405	2405	2405	2405	0
76	20241211	193200	52365640	2405	2405	2405	2405	0
77	20241211	193100	52365640	2405	2405	2405	2405	0
78	20241211	193000	52365640	2405	2405	2405	2405	0
79	20241211	192900	52365640	2405	2405	2405	2405	0
80	20241211	192800	52365640	2405	2405	2405	2405	0
81	20241211	192700	52365640	2405	2405	2405	2405	0
82	20241211	192600	52365640	2405	2405	2405	2405	0
83	20241211	192500	52365640	2405	2405	2405	2405	0
84	20241211	192400	52365640	2405	2405	2405	2405	0
85	20241211	192300	52365640	2405	2405	2405	2405	0
86	20241211	192200	52365640	2405	2405	2405	2405	0
87	20241211	192100	52365640	2405	2405	2405	2405	0
88	20241211	192000	52365640	2405	2405	2405	2405	0
89	20241211	191900	52365640	2405	2405	2405	2405	0
90	20241211	191800	52365640	2405	2405	2405	2405	0
91	20241211	191700	52365640	2405	2405	2405	2405	0
92	20241211	191600	52365640	2405	2405	2405	2405	199
93	20241211	191500	52365640	2405	2405	2405	2405	0
94	20241211	191400	52365640	2405	2405	2405	2405	0
95	20241211	191300	52365640	2405	2405	2405	2405	0
96	20241211	191200	52365640	2405	2405	2405	2405	0
97	20241211	191100	52365640	2405	2405	2405	2405	0
98	20241211	191000	52365640	2405	2405	2405	2405	0
99	20241211	190900	52365640	2405	2405	2405	2405	0
100	20241211	190800	52365640	2405	2405	2405	2405	0
101	20241211	190700	52365640	2405	2405	2405	2405	0
102	20241211	190600	52365640	2405	2405	2405	2405	0
103	20241211	190500	52365640	2405	2405	2405	2405	0
104	20241211	190400	52365640	2405	2405	2405	2405	0
105	20241211	190300	52365640	2405	2405	2405	2405	0
106	20241211	190200	52365640	2405	2405	2405	2405	0
107	20241211	190100	52365640	2405	2405	2405	2405	0
108	20241211	190000	52365640	2405	2405	2405	2405	0
109	20241211	185900	52365640	2405	2405	2405	2405	0
110	20241211	185800	52365640	2405	2405	2405	2405	0
111	20241211	185700	52365640	2405	2405	2405	2405	0
112	20241211	185600	52365640	2405	2405	2405	2405	0
113	20241211	185500	52365640	2405	2405	2405	2405	0
114	20241211	185400	52365640	2405	2405	2405	2405	0
115	20241211	185300	52365640	2405	2405	2405	2405	0
116	20241211	185200	52365640	2405	2405	2405	2405	0
117	20241211	185100	52365640	2405	2405	2405	2405	0
118	20241211	185000	52365640	2405	2405	2405	2405	0
119	20241211	184900	52365640	2405	2405	2405	2405	0
120	20241211	184800	52365640	2405	2405	2405	2405	0
121	20241211	184700	52365640	2405	2405	2405	2405	0
122	20241211	184600	52365640	2405	2405	2405	2405	199
123	20241211	184500	52365640	2405	2405	2405	2405	0
124	20241211	184400	52365640	2405	2405	2405	2405	0
125	20241211	184300	52365640	2405	2405	2405	2405	0
126	20241211	184200	52365640	2405	2405	2405	2405	0
127	20241211	184100	52365640	2405	2405	2405	2405	0
128	20241211	184000	52365640	2405	2405	2405	2405	0
129	20241211	183900	52365640	2405	2405	2405	2405	0
130	20241211	183800	52365640	2405	2405	2405	2405	0
131	20241211	183700	52365640	2405	2405	2405	2405	0
132	20241211	183600	52365640	2405	2405	2405	2405	0
133	20241211	183500	52365640	2405	2405	2405	2405	0
134	20241211	183400	52365640	2405	2405	2405	2405	0
135	20241211	183300	52365640	2405	2405	2405	2405	0
136	20241211	183200	52365640	2405	2405	2405	2405	0
137	20241211	183100	52365640	2405	2405	2405	2405	0
138	20241211	183000	52365640	2405	2405	2405	2405	0
139	20241211	182900	52365640	2405	2405	2405	2405	0
140	20241211	182800	52365640	2405	2405	2405	2405	0
141	20241211	182700	52365640	2405	2405	2405	2405	0
142	20241211	182600	52365640	2405	2405	2405	2405	0
143	20241211	182500	52365640	2405	2405	2405	2405	0
144	20241211	182400	52365640	2405	2405	2405	2405	0
145	20241211	182300	52365640	2405	2405	2405	2405	0
146	20241211	182200	52365640	2405	2405	2405	2405	0
147	20241211	182100	52365640	2405	2405	2405	2405	0
148	20241211	182000	52365640	2405	2405	2405	2405	0
149	20241211	181900	52365640	2405	2405	2405	2405	0
150	20241211	181800	52365640	2405	2405	2405	2405	0
151	20241211	181700	52365640	2405	2405	2405	2405	0
152	20241211	181600	52365640	2405	2405	2405	2405	199
153	20241211	181500	52365640	2405	2405	2405	2405	0
154	20241211	181400	52365640	2405	2405	2405	2405	0
155	20241211	181300	52365640	2405	2405	2405	2405	0
156	20241211	181200	52365640	2405	2405	2405	2405	0
157	20241211	181100	52365640	2405	2405	2405	2405	0
158	20241211	181000	52365640	2405	2405	2405	2405	0
159	20241211	180900	52365640	2405	2405	2405	2405	0
160	20241211	180800	52365640	2405	2405	2405	2405	0
161	20241211	180700	52365640	2405	2405	2405	2405	0
162	20241211	180600	52365640	2405	2405	2405	2405	0
163	20241211	180500	52365640	2405	2405	2405	2405	0
164	20241211	180400	52365640	2405	2405	2405	2405	0
165	20241211	180300	52365640	2405	2405	2405	2405	0
166	20241211	180200	52365640	2405	2405	2405	2405	0
167	20241211	180100	52365640	2405	2405	2405	2405	0
168	20241211	180000	52365640	2405	2405	2405	2405	0
169	20241211	175900	52365640	2405	2405	2405	2405	0
170	20241211	175800	52365640	2405	2405	2405	2405	0
171	20241211	175700	52365640	2405	2405	2405	2405	0
172	20241211	175600	52365640	2405	2405	2405	2405	0
173	20241211	175500	52365640	2405	2405	2405	2405	0
174	20241211	175400	52365640	2405	2405	2405	2405	0
175	20241211	175300	52365640	2405	2405	2405	2405	0
176	20241211	175200	52365640	2405	2405	2405	2405	0
177	20241211	175100	52365640	2405	2405	2405	2405	0
178	20241211	175000	52365640	2405	2405	2405	2405	0
179	20241211	174900	52365640	2405	2405	2405	2405	0
180	20241211	174800	52365640	2405	2405	2405	2405	0
181	20241211	174700	52365640	2405	2405	2405	2405	0
182	20241211	174600	52365640	2405	2405	2405	2405	199
183	20241211	174500	52365640	2405	2405	2405	2405	0
184	20241211	174400	52365640	2405	2405	2405	2405	0
185	20241211	174300	52365640	2405	2405	2405	2405	0
186	20241211	174200	52365640	2405	2405	2405	2405	0
187	20241211	174100	52365640	2405	2405	2405	2405	0
188	20241211	174000	52365640	2405	2405	2405	2405	0
189	20241211	173900	52365640	2405	2405	2405	2405	0
190	20241211	173800	52365640	2405	2405	2405	2405	0
191	20241211	173700	52365640	2405	2405	2405	2405	0
192	20241211	173600	52365640	2405	2405	2405	2405	0
193	20241211	173500	52365640	2405	2405	2405	2405	0
194	20241211	173400	52365640	2405	2405	2405	2405	0
195	20241211	173300	52365640	2405	2405	2405	2405	0
196	20241211	173200	52365640	2405	2405	2405	2405	0
197	20241211	173100	52365640	2405	2405	2405	2405	0
198	20241211	173000	52365640	2405	2405	2405	2405	0
199	20241211	172900	52365640	2405	2405	2405	2405	0
200	20241211	172800	52365640	2405	2405	2405	2405	0
201	20241211	172700	52365640	2405	2405	2405	2405	0
202	20241211	172600	52365640	2405	2405	2405	2405	0
203	20241211	172500	52365640	2405	2405	2405	2405	0
204	20241211	172400	52365640	2405	2405	2405	2405	0
205	20241211	172300	52365640	2405	2405	2405	2405	0
206	20241211	172200	52365640	2405	2405	2405	2405	0
207	20241211	172100	52365640	2405	2405	2405	2405	0
208	20241211	172000	52365640	2405	2405	2405	2405	0
209	20241211	171900	52365640	2405	2405	2405	2405	0
210	20241211	171800	52365640	2405	2405	2405	2405	0
211	20241211	171700	52365640	2405	2405	2405	2405	0
212	20241211	171600	52365640	2405	2405	2405	2405	199
213	20241211	171500	52365640	2405	2405	2405	2405	0
214	20241211	171400	52365640	2405	2405	2405	2405	0
215	20241211	171300	52365640	2405	2405	2405	2405	0
216	20241211	171200	52365640	2405	2405	2405	2405	0
217	20241211	171100	52365640	2405	2405	2405	2405	0
218	20241211	171000	52365640	2405	2405	2405	2405	0
219	20241211	170900	52365640	2405	2405	2405	2405	0
220	20241211	170800	52365640	2405	2405	2405	2405	0
221	20241211	170700	52365640	2405	2405	2405	2405	0
222	20241211	170600	52365640	2405	2405	2405	2405	0
223	20241211	170500	52365640	2405	2405	2405	2405	0
224	20241211	170400	52365640	2405	2405	2405	2405	0
225	20241211	170300	52365640	2405	2405	2405	2405	0
226	20241211	170200	52365640	2405	2405	2405	2405	0
227	20241211	170100	52365640	2405	2405	2405	2405	0
228	20241211	170000	52365640	2405	2405	2405	2405	0
229	20241211	165900	52365640	2405	2405	2405	2405	0
230	20241211	165800	52365640	2405	2405	2405	2405	0
231	20241211	165700	52365640	2405	2405	2405	2405	0
232	20241211	165600	52365640	2405	2405	2405	2405	0
233	20241211	165500	52365640	2405	2405	2405	2405	0
234	20241211	165400	52365640	2405	2405	2405	2405	0
235	20241211	165300	52365640	2405	2405	2405	2405	0
236	20241211	165200	52365640	2405	2405	2405	2405	0
237	20241211	165100	52365640	2405	2405	2405	2405	0
238	20241211	165000	52365640	2405	2405	2405	2405	0
239	20241211	164900	52365640	2405	2405	2405	2405	0
240	20241211	164800	52365640	2405	2405	2405	2405	0
241	20241211	164700	52365640	2405	2405	2405	2405	0
242	20241211	164600	52365640	2405	2405	2405	2405	199
243	20241211	164500	52365640	2405	2405	2405	2405	0
244	20241211	164400	52365640	2405	2405	2405	2405	0
245	20241211	164300	52365640	2405	2405	2405	2405	0
246	20241211	164200	52365640	2405	2405	2405	2405	0
247	20241211	164100	52365640	2405	2405	2405	2405	0
248	20241211	164000	52365640	2405	2405	2405	2405	0
249	20241211	163900	52365640	2405	2405	2405	2405	0
250	20241211	163800	52365640	2405	2405	2405	2405	0
251	20241211	163700	52365640	2405	2405	2405	2405	0
252	20241211	163600	52365640	2405	2405	2405	2405	0
253	20241211	163500	52365640	2405	2405	2405	2405	0
254	20241211	163400	52365640	2405	2405	2405	2405	0
255	20241211	163300	52365640	2405	2405	2405	2405	0
256	20241211	163200	52365640	2405	2405	2405	2405	0
257	20241211	163100	52365640	2405	2405	2405	2405	0
258	20241211	163000	52365640	2405	2405	2405	2405	0
259	20241211	162900	52365640	2405	2405	2405	2405	0
260	20241211	162800	52365640	2405	2405	2405	2405	0
261	20241211	162700	52365640	2405	2405	2405	2405	0
262	20241211	162600	52365640	2405	2405	2405	2405	0
263	20241211	162500	52365640	2405	2405	2405	2405	0
264	20241211	162400	52365640	2405	2405	2405	2405	0
265	20241211	162300	52365640	2405	2405	2405	2405	0
266	20241211	162200	52365640	2405	2405	2405	2405	0
267	20241211	162100	52365640	2405	2405	2405	2405	0
268	20241211	162000	52365640	2405	2405	2405	2405	0
269	20241211	161900	52365640	2405	2405	2405	2405	0
270	20241211	161800	52365640	2405	2405	2405	2405	0
271	20241211	161700	52365640	2405	2405	2405	2405	0
272	20241211	161600	52365640	2405	2405	2405	2405	199
273	20241211	161500	52365640	2405	2405	2405	2405	0
274	20241211	161400	52365640	2405	2405	2405	2405	0
275	20241211	161300	52365640	2405	2405	2405	2405	0
276	20241211	161200	52365640	2405	2405	2405	2405	0
277	20241211	161100	52365640	2405	2405	2405	2405	0
278	20241211	161000	52365640	2405	2405	2405	2405	0
279	20241211	160900	52365640	2405	2405	2405	2405	0
280	20241211	160800	52365640	2405	2405	2405	2405	0
281	20241211	160700	52365640	2405	2405	2405	2405	0
282	20241211	160600	52365640	2405	2405	2405	2405	0
283	20241211	160500	52365640	2405	2405	2405	2405	0
284	20241211	160400	52365640	2405	2405	2405	2405	0
285	20241211	160300	52365640	2405	2405	2405	2405	0
286	20241211	160200	52365640	2405	2405	2405	2405	0
287	20241211	160100	52365640	2405	2405	2405	2405	0
288	20241211	160000	52365640	2405	2405	2405	2405	0
289	20241211	155900	52365640	2405	2405	2405	2405	0
290	20241211	155800	52365640	2405	2405	2405	2405	0
291	20241211	155700	52365640	2405	2405	2405	2405	0
292	20241211	155600	52365640	2405	2405	2405	2405	0
293	20241211	155500	52365640	2405	2405	2405	2405	0
294	20241211	155400	52365640	2405	2405	2405	2405	0
295	20241211	155300	52365640	2405	2405	2405	2405	0
296	20241211	155200	52365640	2405	2405	2405	2405	0
297	20241211	155100	52365640	2405	2405	2405	2405	0
298	20241211	155000	52365640	2405	2405	2405	2405	0
299	20241211	154900	52365640	2405	2405	2405	2405	0
300	20241211	154800	52365640	2405	2405	2405	2405	0
301	20241211	154700	52365640	2405	2405	2405	2405	0
302	20241211	154600	52365640	2405	2405	2405	2405	199
303	20241211	154500	52365640	2405	2405	2405	2405	0
304	20241211	154400	52365640	2405	2405	2405	2405	0
305	20241211	154300	52365640	2405	2405	2405	2405	0
306	20241211	154200	52365640	2405	2405	2405	2405	0
307	20241211	154100	52365640	2405	2405	2405	2405	0
308	20241211	154000	52365640	2405	2405	2405	2405	0
309	20241211	153900	52365640	2405	2405	2405	2405	0
310	20241211	153800	52365640	2405	2405	2405	2405	0
311	20241211	153700	52365640	2405	2405	2405	2405	0
312	20241211	153600	52365640	2405	2405	2405	2405	0
313	20241211	153500	52365640	2405	2405	2405	2405	0
314	20241211	153400	52365640	2405	2405	2405	2405	0
315	20241211	153300	52365640	2405	2405	2405	2405	0
316	20241211	153200	52365640	2405	2405	2405	2405	0
317	20241211	153100	52365640	2405	2405	2405	2405	0
318	20241211	153000	52365640	2405	2405	2405	2405	199
319	20241211	152900	51887045	2430	2430	2430	2430	0
320	20241211	152800	51887045	2430	2430	2430	2430	0
321	20241211	152700	51887045	2430	2430	2430	2430	0
322	20241211	152600	51887045	2430	2430	2430	2430	0
323	20241211	152500	51887045	2430	2430	2430	2430	0
324	20241211	152400	51887045	2430	2430	2430	2430	0
325	20241211	152300	51887045	2430	2430	2430	2430	0
326	20241211	152200	51887045	2430	2430	2430	2430	0
327	20241211	152100	51887045	2430	2430	2430	2430	0
328	20241211	152000	51887045	2430	2430	2430	2430	0
329	20241211	151900	51887045	2430	2430	2430	2430	0
330	20241211	151800	51887045	2430	2430	2430	2430	0
331	20241211	151700	51887045	2430	2430	2430	2430	0
332	20241211	151600	51887045	2430	2430	2430	2430	0
333	20241211	151500	51887045	2430	2430	2430	2430	0
334	20241211	151400	51887045	2430	2430	2430	2430	0
335	20241211	151300	51887045	2430	2430	2430	2430	0
336	20241211	151200	51887045	2430	2430	2430	2430	0
337	20241211	151100	51887045	2430	2430	2430	2430	0
338	20241211	151000	51887045	2430	2430	2430	2430	0
339	20241211	150900	51887045	2430	2430	2430	2430	0
340	20241211	150800	51887045	2430	2430	2430	2430	0
341	20241211	150700	51887045	2430	2430	2430	2430	1
342	20241211	150600	51884615	2405	2405	2405	2405	0
343	20241211	150500	51884615	2405	2405	2405	2405	0
344	20241211	150400	51884615	2405	2405	2405	2405	0
345	20241211	150300	51884615	2405	2405	2405	2405	0
346	20241211	150200	51884615	2405	2405	2405	2405	0
347	20241211	150100	51884615	2405	2405	2405	2405	0
348	20241211	150000	51884615	2405	2405	2405	2405	0
349	20241211	145900	51884615	2405	2405	2405	2405	0
350	20241211	145800	51884615	2405	2405	2405	2405	0
351	20241211	145700	51884615	2405	2405	2405	2405	0
352	20241211	145600	51884615	2405	2405	2405	2405	0
353	20241211	145500	51884615	2405	2405	2405	2405	0
354	20241211	145400	51884615	2405	2405	2405	2405	0
355	20241211	145300	51884615	2405	2405	2405	2405	0
356	20241211	145200	51884615	2405	2405	2405	2405	0
357	20241211	145100	51884615	2405	2405	2405	2405	0
358	20241211	145000	51884615	2405	2405	2405	2405	0
359	20241211	144900	51884615	2405	2405	2405	2405	0
360	20241211	144800	51884615	2405	2405	2405	2405	0
361	20241211	144700	51884615	2405	2405	2405	2405	0
362	20241211	144600	51884615	2405	2405	2405	2405	0
363	20241211	144500	51884615	2405	2405	2405	2405	0
364	20241211	144400	51884615	2405	2405	2405	2405	0
365	20241211	144300	51884615	2405	2405	2405	2405	0
366	20241211	144200	51884615	2405	2405	2405	2405	0
367	20241211	144100	51884615	2405	2405	2405	2405	0
368	20241211	144000	51884615	2405	2415	2415	2405	6000
369	20241211	143900	37442640	2440	2440	2440	2440	0
370	20241211	143800	37442640	2440	2440	2440	2440	0
371	20241211	143700	37442640	2440	2440	2440	2440	0
372	20241211	143600	37442640	2440	2440	2440	2440	0
373	20241211	143500	37442640	2440	2440	2440	2440	0
374	20241211	143400	37442640	2440	2440	2440	2440	0
375	20241211	143300	37442640	2440	2440	2440	2440	0
376	20241211	143200	37442640	2440	2440	2440	2440	0
377	20241211	143100	37442640	2440	2440	2440	2440	0
378	20241211	143000	37442640	2440	2440	2440	2440	0
379	20241211	142900	37442640	2440	2440	2440	2440	0
380	20241211	142800	37442640	2440	2440	2440	2440	0
381	20241211	142700	37442640	2440	2435	2440	2435	410
382	20241211	142600	36442305	2435	2435	2435	2435	0
383	20241211	142500	36442305	2435	2435	2435	2435	0
384	20241211	142400	36442305	2435	2435	2435	2435	0
385	20241211	142300	36442305	2435	2435	2435	2435	0
386	20241211	142200	36442305	2435	2435	2435	2435	0
387	20241211	142100	36442305	2435	2435	2435	2435	0
388	20241211	142000	36442305	2435	2435	2435	2435	0
389	20241211	141900	36442305	2435	2435	2435	2435	0
390	20241211	141800	36442305	2435	2435	2435	2435	0
391	20241211	141700	36442305	2435	2435	2435	2435	0
392	20241211	141600	36442305	2435	2435	2435	2435	260
393	20241211	141500	35809205	2435	2435	2435	2435	0
394	20241211	141400	35809205	2435	2435	2435	2435	0
395	20241211	141300	35809205	2435	2435	2435	2435	0
396	20241211	141200	35809205	2435	2435	2435	2435	0
397	20241211	141100	35809205	2435	2435	2435	2435	0
398	20241211	141000	35809205	2435	2435	2435	2435	0
399	20241211	140900	35809205	2435	2435	2435	2435	0
400	20241211	140800	35809205	2435	2435	2435	2435	0
401	20241211	140700	35809205	2435	2435	2435	2435	0
402	20241211	140600	35809205	2435	2435	2435	2435	0
403	20241211	140500	35809205	2435	2435	2435	2435	0
404	20241211	140400	35809205	2435	2435	2435	2435	0
405	20241211	140300	35809205	2435	2435	2435	2435	0
406	20241211	140200	35809205	2435	2435	2435	2435	0
407	20241211	140100	35809205	2435	2435	2435	2435	0
408	20241211	140000	35809205	2435	2435	2435	2435	0
409	20241211	135900	35809205	2435	2435	2435	2435	0
410	20241211	135800	35809205	2435	2435	2435	2435	0
411	20241211	135700	35809205	2435	2435	2435	2435	1
412	20241211	135600	35806770	2435	2435	2435	2435	0
413	20241211	135500	35806770	2435	2435	2435	2435	0
414	20241211	135400	35806770	2435	2435	2435	2435	0
415	20241211	135300	35806770	2435	2435	2435	2435	0
416	20241211	135200	35806770	2435	2435	2435	2435	0
417	20241211	135100	35806770	2435	2435	2435	2435	0
418	20241211	135000	35806770	2435	2435	2435	2435	0
419	20241211	134900	35806770	2435	2435	2435	2435	0
420	20241211	134800	35806770	2435	2410	2435	2410	410
421	20241211	134700	34814870	2410	2410	2410	2410	0
422	20241211	134600	34814870	2410	2410	2410	2410	0
423	20241211	134500	34814870	2410	2410	2410	2410	0
424	20241211	134400	34814870	2410	2410	2410	2410	0
425	20241211	134300	34814870	2410	2410	2410	2410	0
426	20241211	134200	34814870	2410	2410	2410	2410	0
427	20241211	134100	34814870	2410	2410	2410	2410	0
428	20241211	134000	34814870	2410	2410	2410	2410	0
429	20241211	133900	34814870	2410	2410	2410	2410	100
430	20241211	133800	34573870	2405	2405	2405	2405	0
431	20241211	133700	34573870	2405	2405	2405	2405	0
432	20241211	133600	34573870	2405	2405	2405	2405	0
433	20241211	133500	34573870	2405	2405	2405	2405	0
434	20241211	133400	34573870	2405	2405	2405	2405	0
435	20241211	133300	34573870	2405	2405	2405	2405	0
436	20241211	133200	34573870	2405	2405	2405	2405	0
437	20241211	133100	34573870	2405	2405	2405	2405	0
438	20241211	133000	34573870	2405	2405	2405	2405	0
439	20241211	132900	34573870	2405	2405	2405	2405	0
440	20241211	132800	34573870	2405	2405	2405	2405	0
441	20241211	132700	34573870	2405	2405	2405	2405	0
442	20241211	132600	34573870	2405	2405	2405	2405	0
443	20241211	132500	34573870	2405	2405	2405	2405	0
444	20241211	132400	34573870	2405	2405	2405	2405	0
445	20241211	132300	34573870	2405	2405	2405	2405	39
446	20241211	132200	34480075	2410	2410	2410	2410	0
447	20241211	132100	34480075	2410	2410	2410	2410	0
448	20241211	132000	34480075	2410	2410	2410	2410	0
449	20241211	131900	34480075	2410	2410	2410	2410	0
450	20241211	131800	34480075	2410	2410	2410	2410	0
451	20241211	131700	34480075	2410	2410	2410	2410	0
452	20241211	131600	34480075	2410	2410	2410	2410	0
453	20241211	131500	34480075	2410	2410	2410	2410	0
454	20241211	131400	34480075	2410	2410	2410	2410	0
455	20241211	131300	34480075	2410	2410	2410	2410	0
456	20241211	131200	34480075	2410	2410	2410	2410	0
457	20241211	131100	34480075	2410	2410	2410	2410	0
458	20241211	131000	34480075	2410	2410	2410	2410	0
459	20241211	130900	34480075	2410	2410	2410	2410	0
460	20241211	130800	34480075	2410	2410	2410	2410	0
461	20241211	130700	34480075	2410	2410	2410	2410	0
462	20241211	130600	34480075	2410	2410	2410	2410	0
463	20241211	130500	34480075	2410	2410	2410	2410	0
464	20241211	130400	34480075	2410	2410	2410	2410	0
465	20241211	130300	34480075	2410	2410	2410	2410	0
466	20241211	130200	34480075	2410	2410	2410	2410	0
467	20241211	130100	34480075	2410	2410	2410	2410	0
468	20241211	130000	34480075	2410	2410	2410	2410	0
469	20241211	125900	34480075	2410	2410	2410	2410	0
470	20241211	125800	34480075	2410	2410	2410	2410	0
471	20241211	125700	34480075	2410	2410	2410	2410	0
472	20241211	125600	34480075	2410	2410	2410	2410	0
473	20241211	125500	34480075	2410	2410	2410	2410	0
474	20241211	125400	34480075	2410	2410	2410	2410	0
475	20241211	125300	34480075	2410	2410	2410	2410	0
476	20241211	125200	34480075	2410	2410	2410	2410	0
477	20241211	125100	34480075	2410	2410	2410	2410	0
478	20241211	125000	34480075	2410	2410	2410	2410	0
479	20241211	124900	34480075	2410	2410	2410	2410	0
480	20241211	124800	34480075	2410	2410	2410	2410	0
481	20241211	124700	34480075	2410	2410	2410	2410	0
482	20241211	124600	34480075	2410	2410	2410	2410	0
483	20241211	124500	34480075	2410	2410	2410	2410	0
484	20241211	124400	34480075	2410	2410	2410	2410	0
485	20241211	124300	34480075	2410	2410	2410	2410	0
486	20241211	124200	34480075	2410	2410	2410	2410	0
487	20241211	124100	34480075	2410	2410	2410	2410	0
488	20241211	124000	34480075	2410	2410	2410	2410	0
489	20241211	123900	34480075	2410	2410	2410	2410	0
490	20241211	123800	34480075	2410	2410	2410	2410	0
491	20241211	123700	34480075	2410	2410	2410	2410	0
492	20241211	123600	34480075	2410	2410	2410	2410	0
493	20241211	123500	34480075	2410	2410	2410	2410	0
494	20241211	123400	34480075	2410	2410	2410	2410	0
495	20241211	123300	34480075	2410	2410	2410	2410	62
496	20241211	123200	34330655	2410	2410	2410	2410	500
497	20241211	123100	33125655	2410	2415	2415	2410	500
498	20241211	123000	31920645	2440	2440	2440	2440	0
499	20241211	122900	31920645	2440	2440	2440	2440	0
500	20241211	122800	31920645	2440	2440	2440	2440	0
501	20241211	122700	31920645	2440	2440	2440	2440	0
502	20241211	122600	31920645	2440	2440	2440	2440	0
503	20241211	122500	31920645	2440	2440	2440	2440	0
504	20241211	122400	31920645	2440	2440	2440	2440	0
505	20241211	122300	31920645	2440	2440	2440	2440	0
506	20241211	122200	31920645	2440	2440	2440	2440	0
507	20241211	122100	31920645	2440	2440	2440	2440	0
508	20241211	122000	31920645	2440	2440	2440	2440	0
509	20241211	121900	31920645	2440	2440	2440	2440	0
510	20241211	121800	31920645	2440	2440	2440	2440	0
511	20241211	121700	31920645	2440	2440	2440	2440	0
512	20241211	121600	31920645	2440	2440	2440	2440	0
513	20241211	121500	31920645	2440	2440	2440	2440	0
514	20241211	121400	31920645	2440	2440	2440	2440	100
515	20241211	121300	31676645	2410	2410	2410	2410	0
516	20241211	121200	31676645	2410	2410	2410	2410	0
517	20241211	121100	31676645	2410	2410	2410	2410	0
518	20241211	121000	31676645	2410	2410	2410	2410	0
519	20241211	120900	31676645	2410	2410	2410	2410	0
520	20241211	120800	31676645	2410	2410	2410	2410	0
521	20241211	120700	31676645	2410	2410	2410	2410	2740
522	20241211	120600	25073245	2410	2410	2410	2410	0
523	20241211	120500	25073245	2410	2410	2410	2410	0
524	20241211	120400	25073245	2410	2410	2410	2410	0
525	20241211	120300	25073245	2410	2410	2410	2410	0
526	20241211	120200	25073245	2410	2410	2410	2410	0
527	20241211	120100	25073245	2410	2410	2410	2410	0
528	20241211	120000	25073245	2410	2410	2410	2410	0
529	20241211	115900	25073245	2410	2410	2410	2410	0
530	20241211	115800	25073245	2410	2410	2410	2410	0
531	20241211	115700	25073245	2410	2410	2410	2410	0
532	20241211	115600	25073245	2410	2410	2410	2410	0
533	20241211	115500	25073245	2410	2410	2410	2410	0
534	20241211	115400	25073245	2410	2410	2410	2410	90
535	20241211	115300	24856345	2410	2410	2410	2410	10
536	20241211	115200	24832245	2410	2410	2410	2410	0
537	20241211	115100	24832245	2410	2410	2410	2410	0
538	20241211	115000	24832245	2410	2410	2410	2410	0
539	20241211	114900	24832245	2410	2410	2410	2410	0
540	20241211	114800	24832245	2410	2410	2410	2410	0
541	20241211	114700	24832245	2410	2410	2410	2410	0
542	20241211	114600	24832245	2410	2410	2410	2410	0
543	20241211	114500	24832245	2410	2410	2410	2410	0
544	20241211	114400	24832245	2410	2410	2410	2410	0
545	20241211	114300	24832245	2410	2410	2410	2410	0
546	20241211	114200	24832245	2410	2410	2410	2410	0
547	20241211	114100	24832245	2410	2410	2410	2410	0
548	20241211	114000	24832245	2410	2410	2410	2410	0
549	20241211	113900	24832245	2410	2410	2410	2410	0
550	20241211	113800	24832245	2410	2410	2410	2410	0
551	20241211	113700	24832245	2410	2410	2410	2410	0
552	20241211	113600	24832245	2410	2410	2410	2410	0
553	20241211	113500	24832245	2410	2410	2410	2410	0
554	20241211	113400	24832245	2410	2410	2410	2410	0
555	20241211	113300	24832245	2410	2410	2410	2410	0
556	20241211	113200	24832245	2410	2410	2410	2410	100
557	20241211	113100	24591245	2410	2410	2410	2410	42
558	20241211	113000	24490025	2410	2410	2410	2410	612
559	20241211	112900	23015105	2410	2410	2410	2410	0
560	20241211	112800	23015105	2410	2410	2410	2410	0
561	20241211	112700	23015105	2410	2410	2410	2410	0
562	20241211	112600	23015105	2410	2410	2410	2410	0
563	20241211	112500	23015105	2410	2410	2410	2410	0
564	20241211	112400	23015105	2410	2410	2410	2410	0
565	20241211	112300	23015105	2410	2410	2410	2410	0
566	20241211	112200	23015105	2410	2410	2410	2410	0
567	20241211	112100	23015105	2410	2410	2410	2410	0
568	20241211	112000	23015105	2410	2410	2410	2410	0
569	20241211	111900	23015105	2410	2410	2410	2410	0
570	20241211	111800	23015105	2410	2410	2410	2410	0
571	20241211	111700	23015105	2410	2430	2430	2410	3316
572	20241211	111600	15008430	2435	2435	2435	2435	0
573	20241211	111500	15008430	2435	2435	2435	2435	0
574	20241211	111400	15008430	2435	2435	2435	2435	0
575	20241211	111300	15008430	2435	2435	2435	2435	0
576	20241211	111200	15008430	2435	2435	2435	2435	0
577	20241211	111100	15008430	2435	2435	2435	2435	0
578	20241211	111000	15008430	2435	2435	2435	2435	0
579	20241211	110900	15008430	2435	2435	2435	2435	0
580	20241211	110800	15008430	2435	2435	2435	2435	0
581	20241211	110700	15008430	2435	2435	2435	2435	0
582	20241211	110600	15008430	2435	2435	2435	2435	0
583	20241211	110500	15008430	2435	2435	2435	2435	0
584	20241211	110400	15008430	2435	2435	2435	2435	0
585	20241211	110300	15008430	2435	2435	2435	2435	0
586	20241211	110200	15008430	2435	2435	2435	2435	0
587	20241211	110100	15008430	2435	2435	2435	2435	0
588	20241211	110000	15008430	2435	2435	2435	2435	0
589	20241211	105900	15008430	2435	2435	2435	2435	0
590	20241211	105800	15008430	2435	2435	2435	2435	0
591	20241211	105700	15008430	2435	2435	2435	2435	1
592	20241211	105600	15005995	2435	2430	2435	2430	2
593	20241211	105500	15001130	2475	2475	2475	2475	0
594	20241211	105400	15001130	2475	2475	2475	2475	0
595	20241211	105300	15001130	2475	2475	2475	2475	0
596	20241211	105200	15001130	2475	2475	2475	2475	0
597	20241211	105100	15001130	2475	2460	2475	2460	305
598	20241211	105000	14248490	2425	2425	2425	2425	0
599	20241211	104900	14248490	2425	2425	2425	2425	0
600	20241211	104800	14248490	2425	2425	2425	2425	0
601	20241211	104700	14248490	2425	2425	2425	2425	0
602	20241211	104600	14248490	2425	2425	2425	2425	0
603	20241211	104500	14248490	2425	2425	2425	2425	0
604	20241211	104400	14248490	2425	2425	2425	2425	0
605	20241211	104300	14248490	2425	2425	2425	2425	0
606	20241211	104200	14248490	2425	2425	2425	2425	0
607	20241211	104100	14248490	2425	2425	2425	2425	0
608	20241211	104000	14248490	2425	2425	2425	2425	0
609	20241211	103900	14248490	2425	2425	2425	2425	0
610	20241211	103800	14248490	2425	2425	2425	2425	10
611	20241211	103700	14224240	2460	2460	2460	2460	0
612	20241211	103600	14224240	2460	2460	2460	2460	1
613	20241211	103500	14221780	2425	2425	2425	2425	0
614	20241211	103400	14221780	2425	2425	2425	2425	0
615	20241211	103300	14221780	2425	2425	2425	2425	0
616	20241211	103200	14221780	2425	2425	2425	2425	0
617	20241211	103100	14221780	2425	2425	2425	2425	0
618	20241211	103000	14221780	2425	2425	2425	2425	0
619	20241211	102900	14221780	2425	2425	2425	2425	0
620	20241211	102800	14221780	2425	2425	2425	2425	0
621	20241211	102700	14221780	2425	2425	2425	2425	0
622	20241211	102600	14221780	2425	2425	2425	2425	0
623	20241211	102500	14221780	2425	2425	2425	2425	0
624	20241211	102400	14221780	2425	2425	2425	2425	0
625	20241211	102300	14221780	2425	2425	2425	2425	0
626	20241211	102200	14221780	2425	2425	2425	2425	0
627	20241211	102100	14221780	2425	2425	2425	2425	0
628	20241211	102000	14221780	2425	2425	2425	2425	0
629	20241211	101900	14221780	2425	2425	2425	2425	0
630	20241211	101800	14221780	2425	2425	2425	2425	0
631	20241211	101700	14221780	2425	2425	2425	2425	0
632	20241211	101600	14221780	2425	2425	2425	2425	0
633	20241211	101500	14221780	2425	2425	2425	2425	0
634	20241211	101400	14221780	2425	2425	2425	2425	0
635	20241211	101300	14221780	2425	2425	2425	2425	0
636	20241211	101200	14221780	2425	2425	2425	2425	0
637	20241211	101100	14221780	2425	2425	2425	2425	0
638	20241211	101000	14221780	2425	2425	2425	2425	0
639	20241211	100900	14221780	2425	2425	2425	2425	0
640	20241211	100800	14221780	2425	2425	2425	2425	0
641	20241211	100700	14221780	2425	2425	2425	2425	246
642	20241211	100600	13625230	2425	2420	2425	2420	180
643	20241211	100500	13189085	2420	2420	2420	2420	0
644	20241211	100400	13189085	2420	2425	2425	2420	559
645	20241211	100300	11835260	2425	2425	2425	2425	0
646	20241211	100200	11835260	2425	2425	2425	2425	202
647	20241211	100100	11345410	2425	2425	2425	2425	438
648	20241211	100000	10283260	2425	2425	2425	2425	0
649	20241211	095900	10283260	2425	2425	2425	2425	0
650	20241211	095800	10283260	2425	2425	2425	2425	0
651	20241211	095700	10283260	2425	2425	2425	2425	0
652	20241211	095600	10283260	2425	2425	2425	2425	0
653	20241211	095500	10283260	2425	2425	2425	2425	0
654	20241211	095400	10283260	2425	2425	2425	2425	0
655	20241211	095300	10283260	2425	2425	2425	2425	0
656	20241211	095200	10283260	2425	2425	2425	2425	0
657	20241211	095100	10283260	2425	2425	2425	2425	0
658	20241211	095000	10283260	2425	2425	2425	2425	0
659	20241211	094900	10283260	2425	2425	2425	2425	0
660	20241211	094800	10283260	2425	2425	2425	2425	0
661	20241211	094700	10283260	2425	2425	2425	2425	0
662	20241211	094600	10283260	2425	2425	2425	2425	0
663	20241211	094500	10283260	2425	2425	2425	2425	0
664	20241211	094400	10283260	2425	2430	2430	2425	1000
665	20241211	094300	7855400	2430	2430	2430	2430	0
666	20241211	094200	7855400	2430	2430	2430	2430	0
667	20241211	094100	7855400	2430	2430	2430	2430	0
668	20241211	094000	7855400	2430	2430	2430	2430	0
669	20241211	093900	7855400	2430	2430	2430	2430	0
670	20241211	093800	7855400	2430	2430	2430	2430	0
671	20241211	093700	7855400	2430	2430	2430	2430	732
672	20241211	093600	6076640	2500	2500	2500	2500	0
673	20241211	093500	6076640	2500	2500	2500	2500	0
674	20241211	093400	6076640	2500	2500	2500	2500	0
675	20241211	093300	6076640	2500	2500	2500	2500	0
676	20241211	093200	6076640	2500	2500	2500	2500	1
677	20241211	093100	6074140	2430	2430	2430	2430	912
678	20241211	093000	3857980	2430	2430	2430	2430	0
679	20241211	092900	3857980	2430	2430	2430	2430	0
680	20241211	092800	3857980	2430	2430	2430	2430	0
681	20241211	092700	3857980	2430	2430	2430	2430	0
682	20241211	092600	3857980	2430	2435	2435	2430	780
683	20241211	092500	1962530	2520	2520	2520	2520	0
684	20241211	092400	1962530	2520	2520	2520	2520	0
685	20241211	092300	1962530	2520	2520	2520	2520	0
686	20241211	092200	1962530	2520	2520	2520	2520	0
687	20241211	092100	1962530	2520	2520	2520	2520	0
688	20241211	092000	1962530	2520	2520	2520	2520	0
689	20241211	091900	1962530	2520	2520	2520	2520	0
690	20241211	091800	1962530	2520	2520	2520	2520	0
691	20241211	091700	1962530	2520	2520	2520	2520	0
692	20241211	091600	1962530	2520	2520	2520	2520	0
693	20241211	091500	1962530	2520	2520	2520	2520	0
694	20241211	091400	1962530	2520	2520	2520	2520	0
695	20241211	091300	1962530	2520	2520	2520	2520	0
696	20241211	091200	1962530	2520	2520	2520	2520	0
697	20241211	091100	1962530	2520	2520	2520	2520	0
698	20241211	091000	1962530	2520	2520	2520	2520	0
699	20241211	090900	1962530	2520	2520	2520	2520	1
700	20241211	090800	1960010	2550	2550	2550	2550	0
701	20241211	090700	1960010	2550	2550	2550	2550	0
702	20241211	090600	1960010	2550	2550	2550	2550	0
703	20241211	090500	1960010	2550	2550	2550	2550	0
704	20241211	090400	1960010	2550	2550	2550	2550	0
705	20241211	090300	1960010	2550	2550	2550	2550	0
706	20241211	090200	1960010	2550	2550	2550	2550	0
707	20241211	090100	1960010	2550	2545	2550	2545	200
708	20241211	090000	1450640	2405	2420	2430	2405	600