KissMeData/308100/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	211200	15391110	2930	2930	2930	2930	340
3	20241220	211100	15391110	2930	2930	2930	2930	0
4	20241220	211000	15391110	2930	2930	2930	2930	0
5	20241220	210900	15391110	2930	2930	2930	2930	0
6	20241220	210800	15391110	2930	2930	2930	2930	0
7	20241220	210700	15391110	2930	2930	2930	2930	0
8	20241220	210600	15391110	2930	2930	2930	2930	0
9	20241220	210500	15391110	2930	2930	2930	2930	0
10	20241220	210400	15391110	2930	2930	2930	2930	0
11	20241220	210300	15391110	2930	2930	2930	2930	0
12	20241220	210200	15391110	2930	2930	2930	2930	0
13	20241220	210100	15391110	2930	2930	2930	2930	0
14	20241220	210000	15391110	2930	2930	2930	2930	0
15	20241220	205900	15391110	2930	2930	2930	2930	0
16	20241220	205800	15391110	2930	2930	2930	2930	0
17	20241220	205700	15391110	2930	2930	2930	2930	0
18	20241220	205600	15391110	2930	2930	2930	2930	0
19	20241220	205500	15391110	2930	2930	2930	2930	0
20	20241220	205400	15391110	2930	2930	2930	2930	0
21	20241220	205300	15391110	2930	2930	2930	2930	0
22	20241220	205200	15391110	2930	2930	2930	2930	0
23	20241220	205100	15391110	2930	2930	2930	2930	0
24	20241220	205000	15391110	2930	2930	2930	2930	0
25	20241220	204900	15391110	2930	2930	2930	2930	0
26	20241220	204800	15391110	2930	2930	2930	2930	0
27	20241220	204700	15391110	2930	2930	2930	2930	0
28	20241220	204600	15391110	2930	2930	2930	2930	0
29	20241220	204500	15391110	2930	2930	2930	2930	0
30	20241220	204400	15391110	2930	2930	2930	2930	0
31	20241220	204300	15391110	2930	2930	2930	2930	0
32	20241220	204200	15391110	2930	2930	2930	2930	340
33	20241220	204100	15391110	2930	2930	2930	2930	0
34	20241220	204000	15391110	2930	2930	2930	2930	0
35	20241220	203900	15391110	2930	2930	2930	2930	0
36	20241220	203800	15391110	2930	2930	2930	2930	0
37	20241220	203700	15391110	2930	2930	2930	2930	0
38	20241220	203600	15391110	2930	2930	2930	2930	0
39	20241220	203500	15391110	2930	2930	2930	2930	0
40	20241220	203400	15391110	2930	2930	2930	2930	0
41	20241220	203300	15391110	2930	2930	2930	2930	0
42	20241220	203200	15391110	2930	2930	2930	2930	0
43	20241220	203100	15391110	2930	2930	2930	2930	0
44	20241220	203000	15391110	2930	2930	2930	2930	0
45	20241220	202900	15391110	2930	2930	2930	2930	0
46	20241220	202800	15391110	2930	2930	2930	2930	0
47	20241220	202700	15391110	2930	2930	2930	2930	0
48	20241220	202600	15391110	2930	2930	2930	2930	0
49	20241220	202500	15391110	2930	2930	2930	2930	0
50	20241220	202400	15391110	2930	2930	2930	2930	0
51	20241220	202300	15391110	2930	2930	2930	2930	0
52	20241220	202200	15391110	2930	2930	2930	2930	0
53	20241220	202100	15391110	2930	2930	2930	2930	0
54	20241220	202000	15391110	2930	2930	2930	2930	0
55	20241220	201900	15391110	2930	2930	2930	2930	0
56	20241220	201800	15391110	2930	2930	2930	2930	0
57	20241220	201700	15391110	2930	2930	2930	2930	0
58	20241220	201600	15391110	2930	2930	2930	2930	0
59	20241220	201500	15391110	2930	2930	2930	2930	0
60	20241220	201400	15391110	2930	2930	2930	2930	0
61	20241220	201300	15391110	2930	2930	2930	2930	0
62	20241220	201200	15391110	2930	2930	2930	2930	340
63	20241220	201100	15391110	2930	2930	2930	2930	0
64	20241220	201000	15391110	2930	2930	2930	2930	0
65	20241220	200900	15391110	2930	2930	2930	2930	0
66	20241220	200800	15391110	2930	2930	2930	2930	0
67	20241220	200700	15391110	2930	2930	2930	2930	0
68	20241220	200600	15391110	2930	2930	2930	2930	0
69	20241220	200500	15391110	2930	2930	2930	2930	0
70	20241220	200400	15391110	2930	2930	2930	2930	0
71	20241220	200300	15391110	2930	2930	2930	2930	0
72	20241220	200200	15391110	2930	2930	2930	2930	0
73	20241220	200100	15391110	2930	2930	2930	2930	0
74	20241220	200000	15391110	2930	2930	2930	2930	0
75	20241220	195900	15391110	2930	2930	2930	2930	0
76	20241220	195800	15391110	2930	2930	2930	2930	0
77	20241220	195700	15391110	2930	2930	2930	2930	0
78	20241220	195600	15391110	2930	2930	2930	2930	0
79	20241220	195500	15391110	2930	2930	2930	2930	0
80	20241220	195400	15391110	2930	2930	2930	2930	0
81	20241220	195300	15391110	2930	2930	2930	2930	0
82	20241220	195200	15391110	2930	2930	2930	2930	0
83	20241220	195100	15391110	2930	2930	2930	2930	0
84	20241220	195000	15391110	2930	2930	2930	2930	0
85	20241220	194900	15391110	2930	2930	2930	2930	0
86	20241220	194800	15391110	2930	2930	2930	2930	0
87	20241220	194700	15391110	2930	2930	2930	2930	0
88	20241220	194600	15391110	2930	2930	2930	2930	0
89	20241220	194500	15391110	2930	2930	2930	2930	0
90	20241220	194400	15391110	2930	2930	2930	2930	0
91	20241220	194300	15391110	2930	2930	2930	2930	0
92	20241220	194200	15391110	2930	2930	2930	2930	340
93	20241220	194100	15391110	2930	2930	2930	2930	0
94	20241220	194000	15391110	2930	2930	2930	2930	0
95	20241220	193900	15391110	2930	2930	2930	2930	0
96	20241220	193800	15391110	2930	2930	2930	2930	0
97	20241220	193700	15391110	2930	2930	2930	2930	0
98	20241220	193600	15391110	2930	2930	2930	2930	0
99	20241220	193500	15391110	2930	2930	2930	2930	0
100	20241220	193400	15391110	2930	2930	2930	2930	0
101	20241220	193300	15391110	2930	2930	2930	2930	0
102	20241220	193200	15391110	2930	2930	2930	2930	0
103	20241220	193100	15391110	2930	2930	2930	2930	0
104	20241220	193000	15391110	2930	2930	2930	2930	0
105	20241220	192900	15391110	2930	2930	2930	2930	0
106	20241220	192800	15391110	2930	2930	2930	2930	0
107	20241220	192700	15391110	2930	2930	2930	2930	0
108	20241220	192600	15391110	2930	2930	2930	2930	0
109	20241220	192500	15391110	2930	2930	2930	2930	0
110	20241220	192400	15391110	2930	2930	2930	2930	0
111	20241220	192300	15391110	2930	2930	2930	2930	0
112	20241220	192200	15391110	2930	2930	2930	2930	0
113	20241220	192100	15391110	2930	2930	2930	2930	0
114	20241220	192000	15391110	2930	2930	2930	2930	0
115	20241220	191900	15391110	2930	2930	2930	2930	0
116	20241220	191800	15391110	2930	2930	2930	2930	0
117	20241220	191700	15391110	2930	2930	2930	2930	0
118	20241220	191600	15391110	2930	2930	2930	2930	0
119	20241220	191500	15391110	2930	2930	2930	2930	0
120	20241220	191400	15391110	2930	2930	2930	2930	0
121	20241220	191300	15391110	2930	2930	2930	2930	0
122	20241220	191200	15391110	2930	2930	2930	2930	340
123	20241220	191100	15391110	2930	2930	2930	2930	0
124	20241220	191000	15391110	2930	2930	2930	2930	0
125	20241220	190900	15391110	2930	2930	2930	2930	0
126	20241220	190800	15391110	2930	2930	2930	2930	0
127	20241220	190700	15391110	2930	2930	2930	2930	0
128	20241220	190600	15391110	2930	2930	2930	2930	0
129	20241220	190500	15391110	2930	2930	2930	2930	0
130	20241220	190400	15391110	2930	2930	2930	2930	0
131	20241220	190300	15391110	2930	2930	2930	2930	0
132	20241220	190200	15391110	2930	2930	2930	2930	0
133	20241220	190100	15391110	2930	2930	2930	2930	0
134	20241220	190000	15391110	2930	2930	2930	2930	0
135	20241220	185900	15391110	2930	2930	2930	2930	0
136	20241220	185800	15391110	2930	2930	2930	2930	0
137	20241220	185700	15391110	2930	2930	2930	2930	0
138	20241220	185600	15391110	2930	2930	2930	2930	0
139	20241220	185500	15391110	2930	2930	2930	2930	0
140	20241220	185400	15391110	2930	2930	2930	2930	0
141	20241220	185300	15391110	2930	2930	2930	2930	0
142	20241220	185200	15391110	2930	2930	2930	2930	0
143	20241220	185100	15391110	2930	2930	2930	2930	0
144	20241220	185000	15391110	2930	2930	2930	2930	0
145	20241220	184900	15391110	2930	2930	2930	2930	0
146	20241220	184800	15391110	2930	2930	2930	2930	0
147	20241220	184700	15391110	2930	2930	2930	2930	0
148	20241220	184600	15391110	2930	2930	2930	2930	0
149	20241220	184500	15391110	2930	2930	2930	2930	0
150	20241220	184400	15391110	2930	2930	2930	2930	0
151	20241220	184300	15391110	2930	2930	2930	2930	0
152	20241220	184200	15391110	2930	2930	2930	2930	340
153	20241220	184100	15391110	2930	2930	2930	2930	0
154	20241220	184000	15391110	2930	2930	2930	2930	0
155	20241220	183900	15391110	2930	2930	2930	2930	0
156	20241220	183800	15391110	2930	2930	2930	2930	0
157	20241220	183700	15391110	2930	2930	2930	2930	0
158	20241220	183600	15391110	2930	2930	2930	2930	0
159	20241220	183500	15391110	2930	2930	2930	2930	0
160	20241220	183400	15391110	2930	2930	2930	2930	0
161	20241220	183300	15391110	2930	2930	2930	2930	0
162	20241220	183200	15391110	2930	2930	2930	2930	0
163	20241220	183100	15391110	2930	2930	2930	2930	0
164	20241220	183000	15391110	2930	2930	2930	2930	0
165	20241220	182900	15391110	2930	2930	2930	2930	0
166	20241220	182800	15391110	2930	2930	2930	2930	0
167	20241220	182700	15391110	2930	2930	2930	2930	0
168	20241220	182600	15391110	2930	2930	2930	2930	0
169	20241220	182500	15391110	2930	2930	2930	2930	0
170	20241220	182400	15391110	2930	2930	2930	2930	0
171	20241220	182300	15391110	2930	2930	2930	2930	0
172	20241220	182200	15391110	2930	2930	2930	2930	0
173	20241220	182100	15391110	2930	2930	2930	2930	0
174	20241220	182000	15391110	2930	2930	2930	2930	0
175	20241220	181900	15391110	2930	2930	2930	2930	0
176	20241220	181800	15391110	2930	2930	2930	2930	0
177	20241220	181700	15391110	2930	2930	2930	2930	0
178	20241220	181600	15391110	2930	2930	2930	2930	0
179	20241220	181500	15391110	2930	2930	2930	2930	0
180	20241220	181400	15391110	2930	2930	2930	2930	0
181	20241220	181300	15391110	2930	2930	2930	2930	0
182	20241220	181200	15391110	2930	2930	2930	2930	340
183	20241220	181100	15391110	2930	2930	2930	2930	0
184	20241220	181000	15391110	2930	2930	2930	2930	0
185	20241220	180900	15391110	2930	2930	2930	2930	0
186	20241220	180800	15391110	2930	2930	2930	2930	0
187	20241220	180700	15391110	2930	2930	2930	2930	0
188	20241220	180600	15391110	2930	2930	2930	2930	0
189	20241220	180500	15391110	2930	2930	2930	2930	0
190	20241220	180400	15391110	2930	2930	2930	2930	0
191	20241220	180300	15391110	2930	2930	2930	2930	0
192	20241220	180200	15391110	2930	2930	2930	2930	0
193	20241220	180100	15391110	2930	2930	2930	2930	0
194	20241220	180000	15391110	2930	2930	2930	2930	0
195	20241220	175900	15391110	2930	2930	2930	2930	0
196	20241220	175800	15391110	2930	2930	2930	2930	0
197	20241220	175700	15391110	2930	2930	2930	2930	0
198	20241220	175600	15391110	2930	2930	2930	2930	0
199	20241220	175500	15391110	2930	2930	2930	2930	0
200	20241220	175400	15391110	2930	2930	2930	2930	0
201	20241220	175300	15391110	2930	2930	2930	2930	0
202	20241220	175200	15391110	2930	2930	2930	2930	0
203	20241220	175100	15391110	2930	2930	2930	2930	0
204	20241220	175000	15391110	2930	2930	2930	2930	0
205	20241220	174900	15391110	2930	2930	2930	2930	0
206	20241220	174800	15391110	2930	2930	2930	2930	0
207	20241220	174700	15391110	2930	2930	2930	2930	0
208	20241220	174600	15391110	2930	2930	2930	2930	0
209	20241220	174500	15391110	2930	2930	2930	2930	0
210	20241220	174400	15391110	2930	2930	2930	2930	0
211	20241220	174300	15391110	2930	2930	2930	2930	0
212	20241220	174200	15391110	2930	2930	2930	2930	340
213	20241220	174100	15391110	2930	2930	2930	2930	0
214	20241220	174000	15391110	2930	2930	2930	2930	0
215	20241220	173900	15391110	2930	2930	2930	2930	0
216	20241220	173800	15391110	2930	2930	2930	2930	0
217	20241220	173700	15391110	2930	2930	2930	2930	0
218	20241220	173600	15391110	2930	2930	2930	2930	0
219	20241220	173500	15391110	2930	2930	2930	2930	0
220	20241220	173400	15391110	2930	2930	2930	2930	0
221	20241220	173300	15391110	2930	2930	2930	2930	0
222	20241220	173200	15391110	2930	2930	2930	2930	0
223	20241220	173100	15391110	2930	2930	2930	2930	0
224	20241220	173000	15391110	2930	2930	2930	2930	0
225	20241220	172900	15391110	2930	2930	2930	2930	0
226	20241220	172800	15391110	2930	2930	2930	2930	0
227	20241220	172700	15391110	2930	2930	2930	2930	0
228	20241220	172600	15391110	2930	2930	2930	2930	0
229	20241220	172500	15391110	2930	2930	2930	2930	0
230	20241220	172400	15391110	2930	2930	2930	2930	0
231	20241220	172300	15391110	2930	2930	2930	2930	0
232	20241220	172200	15391110	2930	2930	2930	2930	0
233	20241220	172100	15391110	2930	2930	2930	2930	0
234	20241220	172000	15391110	2930	2930	2930	2930	0
235	20241220	171900	15391110	2930	2930	2930	2930	0
236	20241220	171800	15391110	2930	2930	2930	2930	0
237	20241220	171700	15391110	2930	2930	2930	2930	0
238	20241220	171600	15391110	2930	2930	2930	2930	0
239	20241220	171500	15391110	2930	2930	2930	2930	0
240	20241220	171400	15391110	2930	2930	2930	2930	0
241	20241220	171300	15391110	2930	2930	2930	2930	0
242	20241220	171200	15391110	2930	2930	2930	2930	340
243	20241220	171100	15391110	2930	2930	2930	2930	0
244	20241220	171000	15391110	2930	2930	2930	2930	0
245	20241220	170900	15391110	2930	2930	2930	2930	0
246	20241220	170800	15391110	2930	2930	2930	2930	0
247	20241220	170700	15391110	2930	2930	2930	2930	0
248	20241220	170600	15391110	2930	2930	2930	2930	0
249	20241220	170500	15391110	2930	2930	2930	2930	0
250	20241220	170400	15391110	2930	2930	2930	2930	0
251	20241220	170300	15391110	2930	2930	2930	2930	0
252	20241220	170200	15391110	2930	2930	2930	2930	0
253	20241220	170100	15391110	2930	2930	2930	2930	0
254	20241220	170000	15391110	2930	2930	2930	2930	0
255	20241220	165900	15391110	2930	2930	2930	2930	0
256	20241220	165800	15391110	2930	2930	2930	2930	0
257	20241220	165700	15391110	2930	2930	2930	2930	0
258	20241220	165600	15391110	2930	2930	2930	2930	0
259	20241220	165500	15391110	2930	2930	2930	2930	0
260	20241220	165400	15391110	2930	2930	2930	2930	0
261	20241220	165300	15391110	2930	2930	2930	2930	0
262	20241220	165200	15391110	2930	2930	2930	2930	0
263	20241220	165100	15391110	2930	2930	2930	2930	0
264	20241220	165000	15391110	2930	2930	2930	2930	0
265	20241220	164900	15391110	2930	2930	2930	2930	0
266	20241220	164800	15391110	2930	2930	2930	2930	0
267	20241220	164700	15391110	2930	2930	2930	2930	0
268	20241220	164600	15391110	2930	2930	2930	2930	0
269	20241220	164500	15391110	2930	2930	2930	2930	0
270	20241220	164400	15391110	2930	2930	2930	2930	0
271	20241220	164300	15391110	2930	2930	2930	2930	0
272	20241220	164200	15391110	2930	2930	2930	2930	340
273	20241220	164100	15391110	2930	2930	2930	2930	0
274	20241220	164000	15391110	2930	2930	2930	2930	0
275	20241220	163900	15391110	2930	2930	2930	2930	0
276	20241220	163800	15391110	2930	2930	2930	2930	0
277	20241220	163700	15391110	2930	2930	2930	2930	0
278	20241220	163600	15391110	2930	2930	2930	2930	0
279	20241220	163500	15391110	2930	2930	2930	2930	0
280	20241220	163400	15391110	2930	2930	2930	2930	0
281	20241220	163300	15391110	2930	2930	2930	2930	0
282	20241220	163200	15391110	2930	2930	2930	2930	0
283	20241220	163100	15391110	2930	2930	2930	2930	0
284	20241220	163000	15391110	2930	2930	2930	2930	0
285	20241220	162900	15391110	2930	2930	2930	2930	0
286	20241220	162800	15391110	2930	2930	2930	2930	0
287	20241220	162700	15391110	2930	2930	2930	2930	0
288	20241220	162600	15391110	2930	2930	2930	2930	0
289	20241220	162500	15391110	2930	2930	2930	2930	0
290	20241220	162400	15391110	2930	2930	2930	2930	0
291	20241220	162300	15391110	2930	2930	2930	2930	0
292	20241220	162200	15391110	2930	2930	2930	2930	0
293	20241220	162100	15391110	2930	2930	2930	2930	0
294	20241220	162000	15391110	2930	2930	2930	2930	0
295	20241220	161900	15391110	2930	2930	2930	2930	0
296	20241220	161800	15391110	2930	2930	2930	2930	0
297	20241220	161700	15391110	2930	2930	2930	2930	0
298	20241220	161600	15391110	2930	2930	2930	2930	0
299	20241220	161500	15391110	2930	2930	2930	2930	0
300	20241220	161400	15391110	2930	2930	2930	2930	0
301	20241220	161300	15391110	2930	2930	2930	2930	0
302	20241220	161200	15391110	2930	2930	2930	2930	340
303	20241220	161100	15391110	2930	2930	2930	2930	0
304	20241220	161000	15391110	2930	2930	2930	2930	0
305	20241220	160900	15391110	2930	2930	2930	2930	0
306	20241220	160800	15391110	2930	2930	2930	2930	0
307	20241220	160700	15391110	2930	2930	2930	2930	0
308	20241220	160600	15391110	2930	2930	2930	2930	0
309	20241220	160500	15391110	2930	2930	2930	2930	0
310	20241220	160400	15391110	2930	2930	2930	2930	0
311	20241220	160300	15391110	2930	2930	2930	2930	0
312	20241220	160200	15391110	2930	2930	2930	2930	0
313	20241220	160100	15391110	2930	2930	2930	2930	0
314	20241220	160000	15391110	2930	2930	2930	2930	0
315	20241220	155900	15391110	2930	2930	2930	2930	0
316	20241220	155800	15391110	2930	2930	2930	2930	0
317	20241220	155700	15391110	2930	2930	2930	2930	0
318	20241220	155600	15391110	2930	2930	2930	2930	0
319	20241220	155500	15391110	2930	2930	2930	2930	0
320	20241220	155400	15391110	2930	2930	2930	2930	0
321	20241220	155300	15391110	2930	2930	2930	2930	0
322	20241220	155200	15391110	2930	2930	2930	2930	0
323	20241220	155100	15391110	2930	2930	2930	2930	0
324	20241220	155000	15391110	2930	2930	2930	2930	0
325	20241220	154900	15391110	2930	2930	2930	2930	0
326	20241220	154800	15391110	2930	2930	2930	2930	0
327	20241220	154700	15391110	2930	2930	2930	2930	0
328	20241220	154600	15391110	2930	2930	2930	2930	0
329	20241220	154500	15391110	2930	2930	2930	2930	0
330	20241220	154400	15391110	2930	2930	2930	2930	0
331	20241220	154300	15391110	2930	2930	2930	2930	0
332	20241220	154200	15391110	2930	2930	2930	2930	340
333	20241220	154100	15391110	2930	2930	2930	2930	0
334	20241220	154000	15391110	2930	2930	2930	2930	0
335	20241220	153900	15391110	2930	2930	2930	2930	0
336	20241220	153800	15391110	2930	2930	2930	2930	0
337	20241220	153700	15391110	2930	2930	2930	2930	0
338	20241220	153600	15391110	2930	2930	2930	2930	0
339	20241220	153500	15391110	2930	2930	2930	2930	0
340	20241220	153400	15391110	2930	2930	2930	2930	0
341	20241220	153300	15391110	2930	2930	2930	2930	0
342	20241220	153200	15391110	2930	2930	2930	2930	0
343	20241220	153100	15391110	2930	2930	2930	2930	0
344	20241220	153000	15391110	2930	2930	2930	2930	340
345	20241220	152900	14394910	2970	2970	2970	2970	0
346	20241220	152800	14394910	2970	2970	2970	2970	0
347	20241220	152700	14394910	2970	2970	2970	2970	0
348	20241220	152600	14394910	2970	2970	2970	2970	0
349	20241220	152500	14394910	2970	2970	2970	2970	0
350	20241220	152400	14394910	2970	2970	2970	2970	0
351	20241220	152300	14394910	2970	2970	2970	2970	0
352	20241220	152200	14394910	2970	2970	2970	2970	0
353	20241220	152100	14394910	2970	2970	2970	2970	0
354	20241220	152000	14394910	2970	2970	2970	2970	0
355	20241220	151900	14394910	2970	2970	2970	2970	11
356	20241220	151800	14362240	2970	2970	2970	2970	0
357	20241220	151700	14362240	2970	2970	2970	2970	0
358	20241220	151600	14362240	2970	2970	2970	2970	0
359	20241220	151500	14362240	2970	2970	2970	2970	0
360	20241220	151400	14362240	2970	2970	2970	2970	0
361	20241220	151300	14362240	2970	2970	2970	2970	0
362	20241220	151200	14362240	2970	2970	2970	2970	0
363	20241220	151100	14362240	2970	2970	2970	2970	0
364	20241220	151000	14362240	2970	2970	2970	2970	1
365	20241220	150900	14359270	2970	2970	2970	2970	0
366	20241220	150800	14359270	2970	2970	2970	2970	0
367	20241220	150700	14359270	2970	2970	2970	2970	68
368	20241220	150600	14157310	2960	2960	2960	2960	0
369	20241220	150500	14157310	2960	2960	2960	2960	0
370	20241220	150400	14157310	2960	2955	2960	2955	31
371	20241220	150300	14065680	2960	2960	2960	2960	0
372	20241220	150200	14065680	2960	2960	2960	2960	0
373	20241220	150100	14065680	2960	2960	2960	2960	0
374	20241220	150000	14065680	2960	2960	2960	2960	0
375	20241220	145900	14065680	2960	2960	2960	2960	0
376	20241220	145800	14065680	2960	2960	2960	2960	0
377	20241220	145700	14065680	2960	2960	2960	2960	0
378	20241220	145600	14065680	2960	2960	2960	2960	0
379	20241220	145500	14065680	2960	2960	2960	2960	1
380	20241220	145400	14062720	2940	2940	2940	2940	0
381	20241220	145300	14062720	2940	2940	2940	2940	0
382	20241220	145200	14062720	2940	2940	2940	2940	0
383	20241220	145100	14062720	2940	2940	2940	2940	0
384	20241220	145000	14062720	2940	2940	2940	2940	0
385	20241220	144900	14062720	2940	2940	2940	2940	0
386	20241220	144800	14062720	2940	2940	2940	2940	0
387	20241220	144700	14062720	2940	2940	2940	2940	239
388	20241220	144600	13360060	2935	2935	2935	2935	0
389	20241220	144500	13360060	2935	2935	2935	2935	0
390	20241220	144400	13360060	2935	2935	2935	2935	0
391	20241220	144300	13360060	2935	2935	2935	2935	0
392	20241220	144200	13360060	2935	2935	2935	2935	0
393	20241220	144100	13360060	2935	2935	2935	2935	0
394	20241220	144000	13360060	2935	2935	2935	2935	0
395	20241220	143900	13360060	2935	2935	2935	2935	0
396	20241220	143800	13360060	2935	2960	2960	2935	63
397	20241220	143700	13174980	2960	2960	2960	2960	0
398	20241220	143600	13174980	2960	2960	2960	2960	40
399	20241220	143500	13056580	2975	2975	2975	2975	0
400	20241220	143400	13056580	2975	2975	2975	2975	0
401	20241220	143300	13056580	2975	2975	2975	2975	0
402	20241220	143200	13056580	2975	2975	2975	2975	0
403	20241220	143100	13056580	2975	2975	2975	2975	0
404	20241220	143000	13056580	2975	2975	2975	2975	22
405	20241220	142900	12991130	2975	2975	2975	2975	0
406	20241220	142800	12991130	2975	2975	2975	2975	0
407	20241220	142700	12991130	2975	2975	2975	2975	0
408	20241220	142600	12991130	2975	2975	2975	2975	0
409	20241220	142500	12991130	2975	2975	2975	2975	0
410	20241220	142400	12991130	2975	2975	2975	2975	0
411	20241220	142300	12991130	2975	2975	2975	2975	0
412	20241220	142200	12991130	2975	2975	2975	2975	15
413	20241220	142100	12946505	2965	2965	2965	2965	0
414	20241220	142000	12946505	2965	2965	2965	2965	0
415	20241220	141900	12946505	2965	2965	2965	2965	0
416	20241220	141800	12946505	2965	2965	2965	2965	0
417	20241220	141700	12946505	2965	2965	2965	2965	0
418	20241220	141600	12946505	2965	2965	2965	2965	0
419	20241220	141500	12946505	2965	2965	2965	2965	0
420	20241220	141400	12946505	2965	2965	2965	2965	0
421	20241220	141300	12946505	2965	2965	2965	2965	0
422	20241220	141200	12946505	2965	2965	2965	2965	5
423	20241220	141100	12931680	2960	2960	2960	2960	0
424	20241220	141000	12931680	2960	2960	2960	2960	0
425	20241220	140900	12931680	2960	2960	2960	2960	7
426	20241220	140800	12910960	2960	2960	2960	2960	0
427	20241220	140700	12910960	2960	2960	2960	2960	0
428	20241220	140600	12910960	2960	2960	2960	2960	0
429	20241220	140500	12910960	2960	2960	2960	2960	0
430	20241220	140400	12910960	2960	2960	2960	2960	0
431	20241220	140300	12910960	2960	2960	2960	2960	0
432	20241220	140200	12910960	2960	2960	2960	2960	0
433	20241220	140100	12910960	2960	2960	2960	2960	0
434	20241220	140000	12910960	2960	2960	2960	2960	0
435	20241220	135900	12910960	2960	2960	2960	2960	0
436	20241220	135800	12910960	2960	2960	2960	2960	1
437	20241220	135700	12908000	2945	2945	2945	2945	0
438	20241220	135600	12908000	2945	2945	2945	2945	0
439	20241220	135500	12908000	2945	2945	2945	2945	0
440	20241220	135400	12908000	2945	2945	2945	2945	0
441	20241220	135300	12908000	2945	2945	2945	2945	0
442	20241220	135200	12908000	2945	2945	2945	2945	0
443	20241220	135100	12908000	2945	2945	2945	2945	0
444	20241220	135000	12908000	2945	2945	2945	2945	0
445	20241220	134900	12908000	2945	2945	2945	2945	0
446	20241220	134800	12908000	2945	2945	2945	2945	0
447	20241220	134700	12908000	2945	2945	2945	2945	0
448	20241220	134600	12908000	2945	2945	2945	2945	0
449	20241220	134500	12908000	2945	2945	2945	2945	0
450	20241220	134400	12908000	2945	2945	2945	2945	0
451	20241220	134300	12908000	2945	2950	2950	2945	195
452	20241220	134200	12333695	2950	2950	2950	2950	0
453	20241220	134100	12333695	2950	2950	2950	2950	0
454	20241220	134000	12333695	2950	2950	2950	2950	0
455	20241220	133900	12333695	2950	2955	2955	2950	7
456	20241220	133800	12313025	2960	2960	2960	2960	0
457	20241220	133700	12313025	2960	2960	2960	2960	0
458	20241220	133600	12313025	2960	2960	2960	2960	0
459	20241220	133500	12313025	2960	2960	2960	2960	0
460	20241220	133400	12313025	2960	2960	2960	2960	0
461	20241220	133300	12313025	2960	2960	2960	2960	0
462	20241220	133200	12313025	2960	2960	2960	2960	0
463	20241220	133100	12313025	2960	2960	2960	2960	16
464	20241220	133000	12265665	2960	2960	2960	2960	0
465	20241220	132900	12265665	2960	2960	2960	2960	0
466	20241220	132800	12265665	2960	2960	2960	2960	4
467	20241220	132700	12253825	2965	2965	2965	2965	40
468	20241220	132600	12135225	2965	2965	2965	2965	0
469	20241220	132500	12135225	2965	2965	2965	2965	4
470	20241220	132400	12123365	2970	2970	2970	2970	0
471	20241220	132300	12123365	2970	2970	2970	2970	115
472	20241220	132200	11781815	3010	3010	3010	3010	0
473	20241220	132100	11781815	3010	3010	3010	3010	1
474	20241220	132000	11778805	2970	2970	2970	2970	0
475	20241220	131900	11778805	2970	2970	2970	2970	0
476	20241220	131800	11778805	2970	2970	2970	2970	0
477	20241220	131700	11778805	2970	2970	2970	2970	0
478	20241220	131600	11778805	2970	2970	2970	2970	0
479	20241220	131500	11778805	2970	2970	2970	2970	0
480	20241220	131400	11778805	2970	2980	2980	2970	100
481	20241220	131300	11481655	3040	3040	3040	3040	0
482	20241220	131200	11481655	3040	3040	3040	3040	0
483	20241220	131100	11481655	3040	3040	3040	3040	0
484	20241220	131000	11481655	3040	3040	3040	3040	0
485	20241220	130900	11481655	3040	3040	3040	3040	0
486	20241220	130800	11481655	3040	3040	3040	3040	0
487	20241220	130700	11481655	3040	3040	3040	3040	0
488	20241220	130600	11481655	3040	3020	3040	3020	500
489	20241220	130500	9968020	2985	2985	2985	2985	0
490	20241220	130400	9968020	2985	2985	2985	2985	0
491	20241220	130300	9968020	2985	2985	2985	2985	0
492	20241220	130200	9968020	2985	2985	2985	2985	0
493	20241220	130100	9968020	2985	2985	2985	2985	0
494	20241220	130000	9968020	2985	2985	2985	2985	0
495	20241220	125900	9968020	2985	2985	2985	2985	0
496	20241220	125800	9968020	2985	2985	2985	2985	0
497	20241220	125700	9968020	2985	2985	2985	2985	0
498	20241220	125600	9968020	2985	2985	2985	2985	0
499	20241220	125500	9968020	2985	2985	2985	2985	0
500	20241220	125400	9968020	2985	2985	2985	2985	0
501	20241220	125300	9968020	2985	2985	2985	2985	0
502	20241220	125200	9968020	2985	2985	2985	2985	0
503	20241220	125100	9968020	2985	2985	2985	2985	0
504	20241220	125000	9968020	2985	2995	2995	2985	40
505	20241220	124900	9848430	3020	3020	3020	3020	0
506	20241220	124800	9848430	3020	3020	3020	3020	0
507	20241220	124700	9848430	3020	3020	3020	3020	0
508	20241220	124600	9848430	3020	3020	3020	3020	0
509	20241220	124500	9848430	3020	3020	3020	3020	0
510	20241220	124400	9848430	3020	3020	3020	3020	0
511	20241220	124300	9848430	3020	3020	3020	3020	0
512	20241220	124200	9848430	3020	3020	3020	3020	0
513	20241220	124100	9848430	3020	3020	3020	3020	0
514	20241220	124000	9848430	3020	3020	3020	3020	0
515	20241220	123900	9848430	3020	3020	3020	3020	0
516	20241220	123800	9848430	3020	2985	3020	2985	39
517	20241220	123700	9730985	2990	3000	3000	2990	39
518	20241220	123600	9614225	3020	3020	3020	3020	0
519	20241220	123500	9614225	3020	3020	3020	3020	31
520	20241220	123400	9520605	3040	3000	3040	2990	140
521	20241220	123300	9100180	2995	2990	2995	2990	76
522	20241220	123200	8872925	2985	2985	2985	2985	76
523	20241220	123100	8646065	2985	2985	2985	2985	0
524	20241220	123000	8646065	2985	2985	2985	2985	0
525	20241220	122900	8646065	2985	2985	2985	2985	0
526	20241220	122800	8646065	2985	2985	2985	2985	0
527	20241220	122700	8646065	2985	2985	2985	2985	0
528	20241220	122600	8646065	2985	2985	2985	2985	0
529	20241220	122500	8646065	2985	2985	2985	2985	0
530	20241220	122400	8646065	2985	2985	2985	2985	170
531	20241220	122300	8138615	2985	2985	2985	2985	30
532	20241220	122200	8049065	2985	2985	2985	2985	0
533	20241220	122100	8049065	2985	2985	2985	2985	0
534	20241220	122000	8049065	2985	2985	2985	2985	0
535	20241220	121900	8049065	2985	2985	2985	2985	0
536	20241220	121800	8049065	2985	2985	2985	2985	0
537	20241220	121700	8049065	2985	2985	2985	2985	0
538	20241220	121600	8049065	2985	2985	2985	2985	0
539	20241220	121500	8049065	2985	2985	2985	2985	0
540	20241220	121400	8049065	2985	2985	2985	2985	0
541	20241220	121300	8049065	2985	2985	2985	2985	3
542	20241220	121200	8040110	2985	2985	2985	2985	0
543	20241220	121100	8040110	2985	2985	2985	2985	0
544	20241220	121000	8040110	2985	2985	2985	2985	0
545	20241220	120900	8040110	2985	2985	2985	2985	20
546	20241220	120800	7980410	2980	2980	2980	2980	4
547	20241220	120700	7968490	2995	2995	2995	2995	0
548	20241220	120600	7968490	2995	2995	2995	2995	0
549	20241220	120500	7968490	2995	2995	2995	2995	0
550	20241220	120400	7968490	2995	2995	2995	2995	0
551	20241220	120300	7968490	2995	2995	2995	2995	0
552	20241220	120200	7968490	2995	2995	2995	2995	0
553	20241220	120100	7968490	2995	2995	2995	2995	10
554	20241220	120000	7938540	2980	2980	2980	2980	136
555	20241220	115900	7533260	2980	2980	2980	2980	0
556	20241220	115800	7533260	2980	2980	2980	2980	0
557	20241220	115700	7533260	2980	2980	2980	2980	21
558	20241220	115600	7470680	2955	2955	2955	2955	0
559	20241220	115500	7470680	2955	2955	2955	2955	1
560	20241220	115400	7467725	2955	2945	2955	2945	9
561	20241220	115300	7441180	2940	2940	2940	2940	0
562	20241220	115200	7441180	2940	2940	2940	2940	0
563	20241220	115100	7441180	2940	2940	2940	2940	0
564	20241220	115000	7441180	2940	2940	2940	2940	0
565	20241220	114900	7441180	2940	2940	2940	2940	0
566	20241220	114800	7441180	2940	2940	2940	2940	0
567	20241220	114700	7441180	2940	2940	2940	2940	0
568	20241220	114600	7441180	2940	2940	2940	2940	0
569	20241220	114500	7441180	2940	2940	2940	2940	0
570	20241220	114400	7441180	2940	2940	2940	2940	0
571	20241220	114300	7441180	2940	2940	2940	2940	0
572	20241220	114200	7441180	2940	2940	2940	2940	0
573	20241220	114100	7441180	2940	2940	2940	2940	0
574	20241220	114000	7441180	2940	2940	2940	2940	0
575	20241220	113900	7441180	2940	2940	2940	2940	0
576	20241220	113800	7441180	2940	2940	2940	2940	0
577	20241220	113700	7441180	2940	2940	2940	2940	0
578	20241220	113600	7441180	2940	2940	2940	2940	0
579	20241220	113500	7441180	2940	2940	2940	2940	10
580	20241220	113400	7411780	2945	2945	2945	2945	0
581	20241220	113300	7411780	2945	2945	2945	2945	0
582	20241220	113200	7411780	2945	2945	2945	2945	0
583	20241220	113100	7411780	2945	2945	2945	2945	0
584	20241220	113000	7411780	2945	2945	2945	2945	0
585	20241220	112900	7411780	2945	2945	2945	2945	0
586	20241220	112800	7411780	2945	2945	2945	2945	0
587	20241220	112700	7411780	2945	2945	2945	2945	0
588	20241220	112600	7411780	2945	2945	2945	2945	0
589	20241220	112500	7411780	2945	2945	2945	2945	0
590	20241220	112400	7411780	2945	2945	2945	2945	0
591	20241220	112300	7411780	2945	2945	2945	2945	0
592	20241220	112200	7411780	2945	2945	2945	2945	0
593	20241220	112100	7411780	2945	2945	2945	2945	0
594	20241220	112000	7411780	2945	2945	2945	2945	0
595	20241220	111900	7411780	2945	2945	2945	2945	0
596	20241220	111800	7411780	2945	2945	2945	2945	0
597	20241220	111700	7411780	2945	2945	2945	2945	0
598	20241220	111600	7411780	2945	2945	2945	2945	1
599	20241220	111500	7408835	2955	2955	2955	2955	0
600	20241220	111400	7408835	2955	2955	2955	2955	0
601	20241220	111300	7408835	2955	2955	2955	2955	0
602	20241220	111200	7408835	2955	2955	2955	2955	0
603	20241220	111100	7408835	2955	2955	2955	2955	0
604	20241220	111000	7408835	2955	2955	2955	2955	0
605	20241220	110900	7408835	2955	2955	2955	2955	0
606	20241220	110800	7408835	2955	2955	2955	2955	0
607	20241220	110700	7408835	2955	2955	2955	2955	0
608	20241220	110600	7408835	2955	2955	2955	2955	0
609	20241220	110500	7408835	2955	2955	2955	2955	0
610	20241220	110400	7408835	2955	2955	2955	2955	0
611	20241220	110300	7408835	2955	2955	2955	2955	0
612	20241220	110200	7408835	2955	2955	2955	2955	0
613	20241220	110100	7408835	2955	2955	2955	2955	0
614	20241220	110000	7408835	2955	2955	2955	2955	1
615	20241220	105900	7405880	2955	2955	2955	2955	0
616	20241220	105800	7405880	2955	2955	2955	2955	0
617	20241220	105700	7405880	2955	2955	2955	2955	0
618	20241220	105600	7405880	2955	2955	2955	2955	0
619	20241220	105500	7405880	2955	2955	2955	2955	0
620	20241220	105400	7405880	2955	2955	2955	2955	0
621	20241220	105300	7405880	2955	2955	2955	2955	0
622	20241220	105200	7405880	2955	2955	2955	2955	0
623	20241220	105100	7405880	2955	2955	2955	2955	0
624	20241220	105000	7405880	2955	2955	2955	2955	0
625	20241220	104900	7405880	2955	2955	2955	2955	0
626	20241220	104800	7405880	2955	2955	2955	2955	0
627	20241220	104700	7405880	2955	2955	2955	2955	14
628	20241220	104600	7364510	2935	2935	2935	2935	0
629	20241220	104500	7364510	2935	2935	2935	2935	0
630	20241220	104400	7364510	2935	2935	2935	2935	0
631	20241220	104300	7364510	2935	2935	2935	2935	0
632	20241220	104200	7364510	2935	2935	2935	2935	0
633	20241220	104100	7364510	2935	2935	2935	2935	60
634	20241220	104000	7188410	2935	2935	2935	2935	0
635	20241220	103900	7188410	2935	2935	2935	2935	0
636	20241220	103800	7188410	2935	2935	2935	2935	0
637	20241220	103700	7188410	2935	2935	2935	2935	0
638	20241220	103600	7188410	2935	2935	2935	2935	0
639	20241220	103500	7188410	2935	2935	2935	2935	0
640	20241220	103400	7188410	2935	2935	2935	2935	0
641	20241220	103300	7188410	2935	2955	2955	2935	2
642	20241220	103200	7182520	2955	2955	2955	2955	0
643	20241220	103100	7182520	2955	2955	2955	2955	0
644	20241220	103000	7182520	2955	2955	2955	2955	0
645	20241220	102900	7182520	2955	2955	2955	2955	0
646	20241220	102800	7182520	2955	2955	2955	2955	0
647	20241220	102700	7182520	2955	2955	2955	2955	0
648	20241220	102600	7182520	2955	2955	2955	2955	0
649	20241220	102500	7182520	2955	2955	2955	2955	0
650	20241220	102400	7182520	2955	2955	2955	2955	0
651	20241220	102300	7182520	2955	2955	2955	2955	0
652	20241220	102200	7182520	2955	2955	2955	2955	523
653	20241220	102100	5637055	2955	2955	2955	2955	0
654	20241220	102000	5637055	2955	2955	2955	2955	0
655	20241220	101900	5637055	2955	2955	2955	2955	0
656	20241220	101800	5637055	2955	2955	2955	2955	2
657	20241220	101700	5631145	2955	2955	2955	2955	50
658	20241220	101600	5483395	2955	2955	2955	2955	0
659	20241220	101500	5483395	2955	2955	2955	2955	0
660	20241220	101400	5483395	2955	2955	2955	2955	1
661	20241220	101300	5480440	2960	2960	2960	2960	50
662	20241220	101200	5332440	3000	3000	3000	3000	0
663	20241220	101100	5332440	3000	3000	3000	3000	0
664	20241220	101000	5332440	3000	3000	3000	3000	0
665	20241220	100900	5332440	3000	3000	3000	3000	0
666	20241220	100800	5332440	3000	3000	3000	3000	0
667	20241220	100700	5332440	3000	3000	3000	3000	0
668	20241220	100600	5332440	3000	3000	3000	3000	0
669	20241220	100500	5332440	3000	2980	3000	2960	106
670	20241220	100400	5018420	2995	2995	2995	2995	0
671	20241220	100300	5018420	2995	2995	2995	2995	6
672	20241220	100200	5000450	3000	3000	3000	3000	0
673	20241220	100100	5000450	3000	2985	3000	2985	58
674	20241220	100000	4827245	2985	2980	2985	2980	7
675	20241220	095900	4806360	2970	2970	2970	2970	42
676	20241220	095800	4681620	2970	2970	2970	2970	0
677	20241220	095700	4681620	2970	2970	2970	2970	0
678	20241220	095600	4681620	2970	2970	2970	2970	9
679	20241220	095500	4654890	2955	2955	2955	2955	0
680	20241220	095400	4654890	2955	2955	2955	2955	84
681	20241220	095300	4406670	2955	2955	2955	2955	1043
682	20241220	095200	1324605	2955	2955	2955	2955	11
683	20241220	095100	1292100	2930	2930	2930	2930	0
684	20241220	095000	1292100	2930	2935	2935	2930	15
685	20241220	094900	1248145	2935	2935	2935	2935	0
686	20241220	094800	1248145	2935	2935	2935	2935	0
687	20241220	094700	1248145	2935	2935	2935	2935	0
688	20241220	094600	1248145	2935	2935	2935	2935	0
689	20241220	094500	1248145	2935	2935	2935	2935	16
690	20241220	094400	1201185	2935	2935	2935	2935	74
691	20241220	094300	983995	2955	2955	2955	2955	1
692	20241220	094200	981040	2935	2935	2935	2935	0
693	20241220	094100	981040	2935	2955	2955	2935	11
694	20241220	094000	948555	2955	2955	2955	2955	0
695	20241220	093900	948555	2955	2955	2955	2955	0
696	20241220	093800	948555	2955	2955	2955	2955	0
697	20241220	093700	948555	2955	2955	2955	2955	0
698	20241220	093600	948555	2955	2955	2955	2955	0
699	20241220	093500	948555	2955	2955	2955	2955	1
700	20241220	093400	945600	2955	2955	2955	2955	0
701	20241220	093300	945600	2955	2955	2955	2955	0
702	20241220	093200	945600	2955	2955	2955	2955	0
703	20241220	093100	945600	2955	2955	2955	2955	0
704	20241220	093000	945600	2955	2955	2955	2955	0
705	20241220	092900	945600	2955	2955	2955	2955	0
706	20241220	092800	945600	2955	2955	2955	2955	0
707	20241220	092700	945600	2955	2955	2955	2955	0
708	20241220	092600	945600	2955	2955	2955	2955	0
709	20241220	092500	945600	2955	2955	2955	2955	0
710	20241220	092400	945600	2955	2955	2955	2955	0
711	20241220	092300	945600	2955	2955	2955	2955	0
712	20241220	092200	945600	2955	2955	2955	2955	0
713	20241220	092100	945600	2955	2955	2955	2955	0
714	20241220	092000	945600	2955	2955	2955	2955	0
715	20241220	091900	945600	2955	2955	2955	2955	1
716	20241220	091800	942645	2955	2955	2955	2955	0
717	20241220	091700	942645	2955	2955	2955	2955	0
718	20241220	091600	942645	2955	2955	2955	2955	0
719	20241220	091500	942645	2955	2955	2955	2955	0
720	20241220	091400	942645	2955	2955	2955	2955	0
721	20241220	091300	942645	2955	2955	2955	2955	0
722	20241220	091200	942645	2955	2955	2955	2955	0
723	20241220	091100	942645	2955	2955	2955	2955	0
724	20241220	091000	942645	2955	2955	2955	2955	0
725	20241220	090900	942645	2955	2955	2955	2955	0
726	20241220	090800	942645	2955	2955	2955	2955	0
727	20241220	090700	942645	2955	2955	2955	2955	0
728	20241220	090600	942645	2955	2955	2955	2955	0
729	20241220	090500	942645	2955	2955	2955	2955	0
730	20241220	090400	942645	2955	2955	2955	2955	20
731	20241220	090300	883545	2955	2955	2955	2955	0
732	20241220	090200	883545	2955	2955	2955	2955	0
733	20241220	090100	883545	2955	2955	2955	2955	0
734	20241220	090000	883545	2955	2955	2955	2955	299