KissMeData/376290/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	213200	39813805	2850	2850	2850	2850	3017
3	20241210	213100	39813805	2850	2850	2850	2850	0
4	20241210	213000	39813805	2850	2850	2850	2850	0
5	20241210	212900	39813805	2850	2850	2850	2850	0
6	20241210	212800	39813805	2850	2850	2850	2850	0
7	20241210	212700	39813805	2850	2850	2850	2850	0
8	20241210	212600	39813805	2850	2850	2850	2850	0
9	20241210	212500	39813805	2850	2850	2850	2850	0
10	20241210	212400	39813805	2850	2850	2850	2850	0
11	20241210	212300	39813805	2850	2850	2850	2850	0
12	20241210	212200	39813805	2850	2850	2850	2850	0
13	20241210	212100	39813805	2850	2850	2850	2850	0
14	20241210	212000	39813805	2850	2850	2850	2850	0
15	20241210	211900	39813805	2850	2850	2850	2850	0
16	20241210	211800	39813805	2850	2850	2850	2850	0
17	20241210	211700	39813805	2850	2850	2850	2850	0
18	20241210	211600	39813805	2850	2850	2850	2850	0
19	20241210	211500	39813805	2850	2850	2850	2850	0
20	20241210	211400	39813805	2850	2850	2850	2850	0
21	20241210	211300	39813805	2850	2850	2850	2850	0
22	20241210	211200	39813805	2850	2850	2850	2850	0
23	20241210	211100	39813805	2850	2850	2850	2850	0
24	20241210	211000	39813805	2850	2850	2850	2850	0
25	20241210	210900	39813805	2850	2850	2850	2850	0
26	20241210	210800	39813805	2850	2850	2850	2850	0
27	20241210	210700	39813805	2850	2850	2850	2850	0
28	20241210	210600	39813805	2850	2850	2850	2850	0
29	20241210	210500	39813805	2850	2850	2850	2850	0
30	20241210	210400	39813805	2850	2850	2850	2850	0
31	20241210	210300	39813805	2850	2850	2850	2850	0
32	20241210	210200	39813805	2850	2850	2850	2850	3017
33	20241210	210100	39813805	2850	2850	2850	2850	0
34	20241210	210000	39813805	2850	2850	2850	2850	0
35	20241210	205900	39813805	2850	2850	2850	2850	0
36	20241210	205800	39813805	2850	2850	2850	2850	0
37	20241210	205700	39813805	2850	2850	2850	2850	0
38	20241210	205600	39813805	2850	2850	2850	2850	0
39	20241210	205500	39813805	2850	2850	2850	2850	0
40	20241210	205400	39813805	2850	2850	2850	2850	0
41	20241210	205300	39813805	2850	2850	2850	2850	0
42	20241210	205200	39813805	2850	2850	2850	2850	0
43	20241210	205100	39813805	2850	2850	2850	2850	0
44	20241210	205000	39813805	2850	2850	2850	2850	0
45	20241210	204900	39813805	2850	2850	2850	2850	0
46	20241210	204800	39813805	2850	2850	2850	2850	0
47	20241210	204700	39813805	2850	2850	2850	2850	0
48	20241210	204600	39813805	2850	2850	2850	2850	0
49	20241210	204500	39813805	2850	2850	2850	2850	0
50	20241210	204400	39813805	2850	2850	2850	2850	0
51	20241210	204300	39813805	2850	2850	2850	2850	0
52	20241210	204200	39813805	2850	2850	2850	2850	0
53	20241210	204100	39813805	2850	2850	2850	2850	0
54	20241210	204000	39813805	2850	2850	2850	2850	0
55	20241210	203900	39813805	2850	2850	2850	2850	0
56	20241210	203800	39813805	2850	2850	2850	2850	0
57	20241210	203700	39813805	2850	2850	2850	2850	0
58	20241210	203600	39813805	2850	2850	2850	2850	0
59	20241210	203500	39813805	2850	2850	2850	2850	0
60	20241210	203400	39813805	2850	2850	2850	2850	0
61	20241210	203300	39813805	2850	2850	2850	2850	0
62	20241210	203200	39813805	2850	2850	2850	2850	3017
63	20241210	203100	39813805	2850	2850	2850	2850	0
64	20241210	203000	39813805	2850	2850	2850	2850	0
65	20241210	202900	39813805	2850	2850	2850	2850	0
66	20241210	202800	39813805	2850	2850	2850	2850	0
67	20241210	202700	39813805	2850	2850	2850	2850	0
68	20241210	202600	39813805	2850	2850	2850	2850	0
69	20241210	202500	39813805	2850	2850	2850	2850	0
70	20241210	202400	39813805	2850	2850	2850	2850	0
71	20241210	202300	39813805	2850	2850	2850	2850	0
72	20241210	202200	39813805	2850	2850	2850	2850	0
73	20241210	202100	39813805	2850	2850	2850	2850	0
74	20241210	202000	39813805	2850	2850	2850	2850	0
75	20241210	201900	39813805	2850	2850	2850	2850	0
76	20241210	201800	39813805	2850	2850	2850	2850	0
77	20241210	201700	39813805	2850	2850	2850	2850	0
78	20241210	201600	39813805	2850	2850	2850	2850	0
79	20241210	201500	39813805	2850	2850	2850	2850	0
80	20241210	201400	39813805	2850	2850	2850	2850	0
81	20241210	201300	39813805	2850	2850	2850	2850	0
82	20241210	201200	39813805	2850	2850	2850	2850	0
83	20241210	201100	39813805	2850	2850	2850	2850	0
84	20241210	201000	39813805	2850	2850	2850	2850	0
85	20241210	200900	39813805	2850	2850	2850	2850	0
86	20241210	200800	39813805	2850	2850	2850	2850	0
87	20241210	200700	39813805	2850	2850	2850	2850	0
88	20241210	200600	39813805	2850	2850	2850	2850	0
89	20241210	200500	39813805	2850	2850	2850	2850	0
90	20241210	200400	39813805	2850	2850	2850	2850	0
91	20241210	200300	39813805	2850	2850	2850	2850	0
92	20241210	200200	39813805	2850	2850	2850	2850	3017
93	20241210	200100	39813805	2850	2850	2850	2850	0
94	20241210	200000	39813805	2850	2850	2850	2850	0
95	20241210	195900	39813805	2850	2850	2850	2850	0
96	20241210	195800	39813805	2850	2850	2850	2850	0
97	20241210	195700	39813805	2850	2850	2850	2850	0
98	20241210	195600	39813805	2850	2850	2850	2850	0
99	20241210	195500	39813805	2850	2850	2850	2850	0
100	20241210	195400	39813805	2850	2850	2850	2850	0
101	20241210	195300	39813805	2850	2850	2850	2850	0
102	20241210	195200	39813805	2850	2850	2850	2850	0
103	20241210	195100	39813805	2850	2850	2850	2850	0
104	20241210	195000	39813805	2850	2850	2850	2850	0
105	20241210	194900	39813805	2850	2850	2850	2850	0
106	20241210	194800	39813805	2850	2850	2850	2850	0
107	20241210	194700	39813805	2850	2850	2850	2850	0
108	20241210	194600	39813805	2850	2850	2850	2850	0
109	20241210	194500	39813805	2850	2850	2850	2850	0
110	20241210	194400	39813805	2850	2850	2850	2850	0
111	20241210	194300	39813805	2850	2850	2850	2850	0
112	20241210	194200	39813805	2850	2850	2850	2850	0
113	20241210	194100	39813805	2850	2850	2850	2850	0
114	20241210	194000	39813805	2850	2850	2850	2850	0
115	20241210	193900	39813805	2850	2850	2850	2850	0
116	20241210	193800	39813805	2850	2850	2850	2850	0
117	20241210	193700	39813805	2850	2850	2850	2850	0
118	20241210	193600	39813805	2850	2850	2850	2850	0
119	20241210	193500	39813805	2850	2850	2850	2850	0
120	20241210	193400	39813805	2850	2850	2850	2850	0
121	20241210	193300	39813805	2850	2850	2850	2850	0
122	20241210	193200	39813805	2850	2850	2850	2850	3017
123	20241210	193100	39813805	2850	2850	2850	2850	0
124	20241210	193000	39813805	2850	2850	2850	2850	0
125	20241210	192900	39813805	2850	2850	2850	2850	0
126	20241210	192800	39813805	2850	2850	2850	2850	0
127	20241210	192700	39813805	2850	2850	2850	2850	0
128	20241210	192600	39813805	2850	2850	2850	2850	0
129	20241210	192500	39813805	2850	2850	2850	2850	0
130	20241210	192400	39813805	2850	2850	2850	2850	0
131	20241210	192300	39813805	2850	2850	2850	2850	0
132	20241210	192200	39813805	2850	2850	2850	2850	0
133	20241210	192100	39813805	2850	2850	2850	2850	0
134	20241210	192000	39813805	2850	2850	2850	2850	0
135	20241210	191900	39813805	2850	2850	2850	2850	0
136	20241210	191800	39813805	2850	2850	2850	2850	0
137	20241210	191700	39813805	2850	2850	2850	2850	0
138	20241210	191600	39813805	2850	2850	2850	2850	0
139	20241210	191500	39813805	2850	2850	2850	2850	0
140	20241210	191400	39813805	2850	2850	2850	2850	0
141	20241210	191300	39813805	2850	2850	2850	2850	0
142	20241210	191200	39813805	2850	2850	2850	2850	0
143	20241210	191100	39813805	2850	2850	2850	2850	0
144	20241210	191000	39813805	2850	2850	2850	2850	0
145	20241210	190900	39813805	2850	2850	2850	2850	0
146	20241210	190800	39813805	2850	2850	2850	2850	0
147	20241210	190700	39813805	2850	2850	2850	2850	0
148	20241210	190600	39813805	2850	2850	2850	2850	0
149	20241210	190500	39813805	2850	2850	2850	2850	0
150	20241210	190400	39813805	2850	2850	2850	2850	0
151	20241210	190300	39813805	2850	2850	2850	2850	0
152	20241210	190200	39813805	2850	2850	2850	2850	3017
153	20241210	190100	39813805	2850	2850	2850	2850	0
154	20241210	190000	39813805	2850	2850	2850	2850	0
155	20241210	185900	39813805	2850	2850	2850	2850	0
156	20241210	185800	39813805	2850	2850	2850	2850	0
157	20241210	185700	39813805	2850	2850	2850	2850	0
158	20241210	185600	39813805	2850	2850	2850	2850	0
159	20241210	185500	39813805	2850	2850	2850	2850	0
160	20241210	185400	39813805	2850	2850	2850	2850	0
161	20241210	185300	39813805	2850	2850	2850	2850	0
162	20241210	185200	39813805	2850	2850	2850	2850	0
163	20241210	185100	39813805	2850	2850	2850	2850	0
164	20241210	185000	39813805	2850	2850	2850	2850	0
165	20241210	184900	39813805	2850	2850	2850	2850	0
166	20241210	184800	39813805	2850	2850	2850	2850	0
167	20241210	184700	39813805	2850	2850	2850	2850	0
168	20241210	184600	39813805	2850	2850	2850	2850	0
169	20241210	184500	39813805	2850	2850	2850	2850	0
170	20241210	184400	39813805	2850	2850	2850	2850	0
171	20241210	184300	39813805	2850	2850	2850	2850	0
172	20241210	184200	39813805	2850	2850	2850	2850	0
173	20241210	184100	39813805	2850	2850	2850	2850	0
174	20241210	184000	39813805	2850	2850	2850	2850	0
175	20241210	183900	39813805	2850	2850	2850	2850	0
176	20241210	183800	39813805	2850	2850	2850	2850	0
177	20241210	183700	39813805	2850	2850	2850	2850	0
178	20241210	183600	39813805	2850	2850	2850	2850	0
179	20241210	183500	39813805	2850	2850	2850	2850	0
180	20241210	183400	39813805	2850	2850	2850	2850	0
181	20241210	183300	39813805	2850	2850	2850	2850	0
182	20241210	183200	39813805	2850	2850	2850	2850	3017
183	20241210	183100	39813805	2850	2850	2850	2850	0
184	20241210	183000	39813805	2850	2850	2850	2850	0
185	20241210	182900	39813805	2850	2850	2850	2850	0
186	20241210	182800	39813805	2850	2850	2850	2850	0
187	20241210	182700	39813805	2850	2850	2850	2850	0
188	20241210	182600	39813805	2850	2850	2850	2850	0
189	20241210	182500	39813805	2850	2850	2850	2850	0
190	20241210	182400	39813805	2850	2850	2850	2850	0
191	20241210	182300	39813805	2850	2850	2850	2850	0
192	20241210	182200	39813805	2850	2850	2850	2850	0
193	20241210	182100	39813805	2850	2850	2850	2850	0
194	20241210	182000	39813805	2850	2850	2850	2850	0
195	20241210	181900	39813805	2850	2850	2850	2850	0
196	20241210	181800	39813805	2850	2850	2850	2850	0
197	20241210	181700	39813805	2850	2850	2850	2850	0
198	20241210	181600	39813805	2850	2850	2850	2850	0
199	20241210	181500	39813805	2850	2850	2850	2850	0
200	20241210	181400	39813805	2850	2850	2850	2850	0
201	20241210	181300	39813805	2850	2850	2850	2850	0
202	20241210	181200	39813805	2850	2850	2850	2850	0
203	20241210	181100	39813805	2850	2850	2850	2850	0
204	20241210	181000	39813805	2850	2850	2850	2850	0
205	20241210	180900	39813805	2850	2850	2850	2850	0
206	20241210	180800	39813805	2850	2850	2850	2850	0
207	20241210	180700	39813805	2850	2850	2850	2850	0
208	20241210	180600	39813805	2850	2850	2850	2850	0
209	20241210	180500	39813805	2850	2850	2850	2850	0
210	20241210	180400	39813805	2850	2850	2850	2850	0
211	20241210	180300	39813805	2850	2850	2850	2850	0
212	20241210	180200	39813805	2850	2850	2850	2850	3017
213	20241210	180100	39813805	2850	2850	2850	2850	0
214	20241210	180000	39813805	2850	2850	2850	2850	0
215	20241210	175900	39813805	2850	2850	2850	2850	0
216	20241210	175800	39813805	2850	2850	2850	2850	0
217	20241210	175700	39813805	2850	2850	2850	2850	0
218	20241210	175600	39813805	2850	2850	2850	2850	0
219	20241210	175500	39813805	2850	2850	2850	2850	0
220	20241210	175400	39813805	2850	2850	2850	2850	0
221	20241210	175300	39813805	2850	2850	2850	2850	0
222	20241210	175200	39813805	2850	2850	2850	2850	0
223	20241210	175100	39813805	2850	2850	2850	2850	0
224	20241210	175000	39813805	2850	2850	2850	2850	0
225	20241210	174900	39813805	2850	2850	2850	2850	0
226	20241210	174800	39813805	2850	2850	2850	2850	0
227	20241210	174700	39813805	2850	2850	2850	2850	0
228	20241210	174600	39813805	2850	2850	2850	2850	0
229	20241210	174500	39813805	2850	2850	2850	2850	0
230	20241210	174400	39813805	2850	2850	2850	2850	0
231	20241210	174300	39813805	2850	2850	2850	2850	0
232	20241210	174200	39813805	2850	2850	2850	2850	0
233	20241210	174100	39813805	2850	2850	2850	2850	0
234	20241210	174000	39813805	2850	2850	2850	2850	0
235	20241210	173900	39813805	2850	2850	2850	2850	0
236	20241210	173800	39813805	2850	2850	2850	2850	0
237	20241210	173700	39813805	2850	2850	2850	2850	0
238	20241210	173600	39813805	2850	2850	2850	2850	0
239	20241210	173500	39813805	2850	2850	2850	2850	0
240	20241210	173400	39813805	2850	2850	2850	2850	0
241	20241210	173300	39813805	2850	2850	2850	2850	0
242	20241210	173200	39813805	2850	2850	2850	2850	3017
243	20241210	173100	39813805	2850	2850	2850	2850	0
244	20241210	173000	39813805	2850	2850	2850	2850	0
245	20241210	172900	39813805	2850	2850	2850	2850	0
246	20241210	172800	39813805	2850	2850	2850	2850	0
247	20241210	172700	39813805	2850	2850	2850	2850	0
248	20241210	172600	39813805	2850	2850	2850	2850	0
249	20241210	172500	39813805	2850	2850	2850	2850	0
250	20241210	172400	39813805	2850	2850	2850	2850	0
251	20241210	172300	39813805	2850	2850	2850	2850	0
252	20241210	172200	39813805	2850	2850	2850	2850	0
253	20241210	172100	39813805	2850	2850	2850	2850	0
254	20241210	172000	39813805	2850	2850	2850	2850	0
255	20241210	171900	39813805	2850	2850	2850	2850	0
256	20241210	171800	39813805	2850	2850	2850	2850	0
257	20241210	171700	39813805	2850	2850	2850	2850	0
258	20241210	171600	39813805	2850	2850	2850	2850	0
259	20241210	171500	39813805	2850	2850	2850	2850	0
260	20241210	171400	39813805	2850	2850	2850	2850	0
261	20241210	171300	39813805	2850	2850	2850	2850	0
262	20241210	171200	39813805	2850	2850	2850	2850	0
263	20241210	171100	39813805	2850	2850	2850	2850	0
264	20241210	171000	39813805	2850	2850	2850	2850	0
265	20241210	170900	39813805	2850	2850	2850	2850	0
266	20241210	170800	39813805	2850	2850	2850	2850	0
267	20241210	170700	39813805	2850	2850	2850	2850	0
268	20241210	170600	39813805	2850	2850	2850	2850	0
269	20241210	170500	39813805	2850	2850	2850	2850	0
270	20241210	170400	39813805	2850	2850	2850	2850	0
271	20241210	170300	39813805	2850	2850	2850	2850	0
272	20241210	170200	39813805	2850	2850	2850	2850	3017
273	20241210	170100	39813805	2850	2850	2850	2850	0
274	20241210	170000	39813805	2850	2850	2850	2850	0
275	20241210	165900	39813805	2850	2850	2850	2850	0
276	20241210	165800	39813805	2850	2850	2850	2850	0
277	20241210	165700	39813805	2850	2850	2850	2850	0
278	20241210	165600	39813805	2850	2850	2850	2850	0
279	20241210	165500	39813805	2850	2850	2850	2850	0
280	20241210	165400	39813805	2850	2850	2850	2850	0
281	20241210	165300	39813805	2850	2850	2850	2850	0
282	20241210	165200	39813805	2850	2850	2850	2850	0
283	20241210	165100	39813805	2850	2850	2850	2850	0
284	20241210	165000	39813805	2850	2850	2850	2850	0
285	20241210	164900	39813805	2850	2850	2850	2850	0
286	20241210	164800	39813805	2850	2850	2850	2850	0
287	20241210	164700	39813805	2850	2850	2850	2850	0
288	20241210	164600	39813805	2850	2850	2850	2850	0
289	20241210	164500	39813805	2850	2850	2850	2850	0
290	20241210	164400	39813805	2850	2850	2850	2850	0
291	20241210	164300	39813805	2850	2850	2850	2850	0
292	20241210	164200	39813805	2850	2850	2850	2850	0
293	20241210	164100	39813805	2850	2850	2850	2850	0
294	20241210	164000	39813805	2850	2850	2850	2850	0
295	20241210	163900	39813805	2850	2850	2850	2850	0
296	20241210	163800	39813805	2850	2850	2850	2850	0
297	20241210	163700	39813805	2850	2850	2850	2850	0
298	20241210	163600	39813805	2850	2850	2850	2850	0
299	20241210	163500	39813805	2850	2850	2850	2850	0
300	20241210	163400	39813805	2850	2850	2850	2850	0
301	20241210	163300	39813805	2850	2850	2850	2850	0
302	20241210	163200	39813805	2850	2850	2850	2850	3017
303	20241210	163100	39813805	2850	2850	2850	2850	0
304	20241210	163000	39813805	2850	2850	2850	2850	0
305	20241210	162900	39813805	2850	2850	2850	2850	0
306	20241210	162800	39813805	2850	2850	2850	2850	0
307	20241210	162700	39813805	2850	2850	2850	2850	0
308	20241210	162600	39813805	2850	2850	2850	2850	0
309	20241210	162500	39813805	2850	2850	2850	2850	0
310	20241210	162400	39813805	2850	2850	2850	2850	0
311	20241210	162300	39813805	2850	2850	2850	2850	0
312	20241210	162200	39813805	2850	2850	2850	2850	0
313	20241210	162100	39813805	2850	2850	2850	2850	0
314	20241210	162000	39813805	2850	2850	2850	2850	0
315	20241210	161900	39813805	2850	2850	2850	2850	0
316	20241210	161800	39813805	2850	2850	2850	2850	0
317	20241210	161700	39813805	2850	2850	2850	2850	0
318	20241210	161600	39813805	2850	2850	2850	2850	0
319	20241210	161500	39813805	2850	2850	2850	2850	0
320	20241210	161400	39813805	2850	2850	2850	2850	0
321	20241210	161300	39813805	2850	2850	2850	2850	0
322	20241210	161200	39813805	2850	2850	2850	2850	0
323	20241210	161100	39813805	2850	2850	2850	2850	0
324	20241210	161000	39813805	2850	2850	2850	2850	0
325	20241210	160900	39813805	2850	2850	2850	2850	0
326	20241210	160800	39813805	2850	2850	2850	2850	0
327	20241210	160700	39813805	2850	2850	2850	2850	0
328	20241210	160600	39813805	2850	2850	2850	2850	0
329	20241210	160500	39813805	2850	2850	2850	2850	0
330	20241210	160400	39813805	2850	2850	2850	2850	0
331	20241210	160300	39813805	2850	2850	2850	2850	0
332	20241210	160200	39813805	2850	2850	2850	2850	3017
333	20241210	160100	39813805	2850	2850	2850	2850	0
334	20241210	160000	39813805	2850	2850	2850	2850	0
335	20241210	155900	39813805	2850	2850	2850	2850	0
336	20241210	155800	39813805	2850	2850	2850	2850	0
337	20241210	155700	39813805	2850	2850	2850	2850	0
338	20241210	155600	39813805	2850	2850	2850	2850	0
339	20241210	155500	39813805	2850	2850	2850	2850	0
340	20241210	155400	39813805	2850	2850	2850	2850	0
341	20241210	155300	39813805	2850	2850	2850	2850	0
342	20241210	155200	39813805	2850	2850	2850	2850	0
343	20241210	155100	39813805	2850	2850	2850	2850	0
344	20241210	155000	39813805	2850	2850	2850	2850	0
345	20241210	154900	39813805	2850	2850	2850	2850	0
346	20241210	154800	39813805	2850	2850	2850	2850	0
347	20241210	154700	39813805	2850	2850	2850	2850	0
348	20241210	154600	39813805	2850	2850	2850	2850	0
349	20241210	154500	39813805	2850	2850	2850	2850	0
350	20241210	154400	39813805	2850	2850	2850	2850	0
351	20241210	154300	39813805	2850	2850	2850	2850	0
352	20241210	154200	39813805	2850	2850	2850	2850	0
353	20241210	154100	39813805	2850	2850	2850	2850	0
354	20241210	154000	39813805	2850	2850	2850	2850	0
355	20241210	153900	39813805	2850	2850	2850	2850	0
356	20241210	153800	39813805	2850	2850	2850	2850	0
357	20241210	153700	39813805	2850	2850	2850	2850	0
358	20241210	153600	39813805	2850	2850	2850	2850	0
359	20241210	153500	39813805	2850	2850	2850	2850	0
360	20241210	153400	39813805	2850	2850	2850	2850	0
361	20241210	153300	39813805	2850	2850	2850	2850	0
362	20241210	153200	39813805	2850	2850	2850	2850	3017
363	20241210	153100	39813805	2850	2850	2850	2850	0
364	20241210	153000	39813805	2850	2850	2850	2850	3017
365	20241210	152900	31215355	2810	2810	2810	2810	0
366	20241210	152800	31215355	2810	2810	2810	2810	0
367	20241210	152700	31215355	2810	2810	2810	2810	0
368	20241210	152600	31215355	2810	2810	2810	2810	0
369	20241210	152500	31215355	2810	2810	2810	2810	0
370	20241210	152400	31215355	2810	2810	2810	2810	0
371	20241210	152300	31215355	2810	2810	2810	2810	0
372	20241210	152200	31215355	2810	2810	2810	2810	0
373	20241210	152100	31215355	2810	2810	2810	2810	0
374	20241210	152000	31215355	2810	2810	2810	2810	0
375	20241210	151900	31215355	2810	2810	2810	2810	20
376	20241210	151800	31159155	2810	2810	2810	2810	0
377	20241210	151700	31159155	2810	2810	2810	2810	0
378	20241210	151600	31159155	2810	2825	2825	2810	178
379	20241210	151500	30657400	2835	2835	2835	2835	0
380	20241210	151400	30657400	2835	2835	2835	2835	1
381	20241210	151300	30654565	2845	2845	2845	2845	0
382	20241210	151200	30654565	2845	2845	2845	2845	0
383	20241210	151100	30654565	2845	2845	2845	2845	50
384	20241210	151000	30512315	2845	2845	2845	2845	0
385	20241210	150900	30512315	2845	2845	2845	2845	0
386	20241210	150800	30512315	2845	2845	2845	2845	0
387	20241210	150700	30512315	2845	2845	2845	2845	0
388	20241210	150600	30512315	2845	2845	2845	2845	0
389	20241210	150500	30512315	2845	2845	2845	2845	0
390	20241210	150400	30512315	2845	2845	2845	2845	0
391	20241210	150300	30512315	2845	2845	2845	2845	0
392	20241210	150200	30512315	2845	2845	2845	2845	0
393	20241210	150100	30512315	2845	2845	2845	2845	0
394	20241210	150000	30512315	2845	2845	2845	2845	0
395	20241210	145900	30512315	2845	2845	2845	2845	0
396	20241210	145800	30512315	2845	2845	2845	2845	0
397	20241210	145700	30512315	2845	2845	2845	2845	0
398	20241210	145600	30512315	2845	2845	2845	2845	0
399	20241210	145500	30512315	2845	2845	2845	2845	0
400	20241210	145400	30512315	2845	2845	2845	2845	0
401	20241210	145300	30512315	2845	2845	2845	2845	0
402	20241210	145200	30512315	2845	2845	2845	2845	1
403	20241210	145100	30509470	2810	2810	2810	2810	0
404	20241210	145000	30509470	2810	2810	2810	2810	0
405	20241210	144900	30509470	2810	2845	2845	2810	313
406	20241210	144800	29624550	2845	2845	2845	2845	0
407	20241210	144700	29624550	2845	2845	2845	2845	0
408	20241210	144600	29624550	2845	2845	2845	2845	3
409	20241210	144500	29616015	2850	2850	2850	2850	0
410	20241210	144400	29616015	2850	2850	2850	2850	0
411	20241210	144300	29616015	2850	2850	2850	2850	0
412	20241210	144200	29616015	2850	2850	2850	2850	0
413	20241210	144100	29616015	2850	2850	2850	2850	0
414	20241210	144000	29616015	2850	2850	2850	2850	0
415	20241210	143900	29616015	2850	2850	2850	2850	0
416	20241210	143800	29616015	2850	2850	2850	2850	0
417	20241210	143700	29616015	2850	2850	2850	2850	0
418	20241210	143600	29616015	2850	2850	2850	2850	0
419	20241210	143500	29616015	2850	2850	2850	2850	0
420	20241210	143400	29616015	2850	2850	2850	2850	0
421	20241210	143300	29616015	2850	2850	2850	2850	0
422	20241210	143200	29616015	2850	2850	2850	2850	0
423	20241210	143100	29616015	2850	2850	2850	2850	1
424	20241210	143000	29613165	2845	2845	2845	2845	0
425	20241210	142900	29613165	2845	2845	2845	2845	0
426	20241210	142800	29613165	2845	2845	2845	2845	10
427	20241210	142700	29584715	2850	2850	2850	2850	52
428	20241210	142600	29436515	2845	2845	2845	2845	0
429	20241210	142500	29436515	2845	2845	2845	2845	0
430	20241210	142400	29436515	2845	2845	2845	2845	0
431	20241210	142300	29436515	2845	2845	2845	2845	938
432	20241210	142200	26767905	2840	2840	2840	2840	0
433	20241210	142100	26767905	2840	2840	2840	2840	0
434	20241210	142000	26767905	2840	2840	2840	2840	0
435	20241210	141900	26767905	2840	2840	2840	2840	0
436	20241210	141800	26767905	2840	2845	2845	2840	11
437	20241210	141700	26736615	2850	2850	2850	2850	0
438	20241210	141600	26736615	2850	2850	2850	2850	0
439	20241210	141500	26736615	2850	2850	2850	2850	0
440	20241210	141400	26736615	2850	2850	2850	2850	0
441	20241210	141300	26736615	2850	2850	2850	2850	0
442	20241210	141200	26736615	2850	2850	2850	2850	0
443	20241210	141100	26736615	2850	2850	2850	2850	0
444	20241210	141000	26736615	2850	2850	2850	2850	0
445	20241210	140900	26736615	2850	2850	2850	2850	0
446	20241210	140800	26736615	2850	2850	2850	2850	0
447	20241210	140700	26736615	2850	2850	2850	2850	0
448	20241210	140600	26736615	2850	2850	2850	2850	0
449	20241210	140500	26736615	2850	2850	2850	2850	0
450	20241210	140400	26736615	2850	2850	2850	2850	0
451	20241210	140300	26736615	2850	2850	2850	2850	0
452	20241210	140200	26736615	2850	2850	2850	2850	0
453	20241210	140100	26736615	2850	2850	2850	2850	0
454	20241210	140000	26736615	2850	2850	2850	2850	0
455	20241210	135900	26736615	2850	2850	2850	2850	0
456	20241210	135800	26736615	2850	2850	2850	2850	0
457	20241210	135700	26736615	2850	2850	2850	2850	0
458	20241210	135600	26736615	2850	2850	2850	2850	0
459	20241210	135500	26736615	2850	2850	2850	2850	0
460	20241210	135400	26736615	2850	2850	2850	2850	0
461	20241210	135300	26736615	2850	2850	2850	2850	0
462	20241210	135200	26736615	2850	2850	2850	2850	2
463	20241210	135100	26730915	2850	2850	2850	2850	0
464	20241210	135000	26730915	2850	2850	2850	2850	0
465	20241210	134900	26730915	2850	2850	2850	2850	0
466	20241210	134800	26730915	2850	2850	2850	2850	0
467	20241210	134700	26730915	2850	2850	2850	2850	0
468	20241210	134600	26730915	2850	2850	2850	2850	0
469	20241210	134500	26730915	2850	2850	2850	2850	0
470	20241210	134400	26730915	2850	2845	2850	2845	30
471	20241210	134300	26645550	2845	2845	2845	2845	0
472	20241210	134200	26645550	2845	2845	2845	2845	0
473	20241210	134100	26645550	2845	2845	2845	2845	0
474	20241210	134000	26645550	2845	2845	2845	2845	3
475	20241210	133900	26637015	2845	2845	2845	2845	0
476	20241210	133800	26637015	2845	2845	2845	2845	0
477	20241210	133700	26637015	2845	2845	2845	2845	0
478	20241210	133600	26637015	2845	2845	2845	2845	0
479	20241210	133500	26637015	2845	2845	2845	2845	0
480	20241210	133400	26637015	2845	2845	2845	2845	0
481	20241210	133300	26637015	2845	2845	2845	2845	0
482	20241210	133200	26637015	2845	2845	2845	2845	0
483	20241210	133100	26637015	2845	2845	2845	2845	0
484	20241210	133000	26637015	2845	2845	2845	2845	0
485	20241210	132900	26637015	2845	2845	2845	2845	0
486	20241210	132800	26637015	2845	2845	2845	2845	0
487	20241210	132700	26637015	2845	2845	2845	2845	0
488	20241210	132600	26637015	2845	2845	2845	2845	0
489	20241210	132500	26637015	2845	2845	2845	2845	0
490	20241210	132400	26637015	2845	2845	2845	2845	0
491	20241210	132300	26637015	2845	2845	2845	2845	0
492	20241210	132200	26637015	2845	2845	2845	2845	0
493	20241210	132100	26637015	2845	2845	2845	2845	0
494	20241210	132000	26637015	2845	2845	2845	2845	0
495	20241210	131900	26637015	2845	2845	2845	2845	0
496	20241210	131800	26637015	2845	2845	2845	2845	0
497	20241210	131700	26637015	2845	2845	2845	2845	54
498	20241210	131600	26483385	2845	2845	2845	2845	0
499	20241210	131500	26483385	2845	2845	2845	2845	0
500	20241210	131400	26483385	2845	2845	2845	2845	1
501	20241210	131300	26480540	2845	2845	2845	2845	0
502	20241210	131200	26480540	2845	2845	2845	2845	0
503	20241210	131100	26480540	2845	2845	2845	2845	0
504	20241210	131000	26480540	2845	2845	2845	2845	0
505	20241210	130900	26480540	2845	2845	2845	2845	0
506	20241210	130800	26480540	2845	2845	2845	2845	0
507	20241210	130700	26480540	2845	2845	2845	2845	0
508	20241210	130600	26480540	2845	2845	2845	2845	1
509	20241210	130500	26477695	2845	2845	2845	2845	0
510	20241210	130400	26477695	2845	2845	2845	2845	0
511	20241210	130300	26477695	2845	2845	2845	2845	1
512	20241210	130200	26474850	2850	2850	2850	2850	0
513	20241210	130100	26474850	2850	2850	2850	2850	0
514	20241210	130000	26474850	2850	2850	2850	2850	0
515	20241210	125900	26474850	2850	2850	2850	2850	0
516	20241210	125800	26474850	2850	2850	2850	2850	0
517	20241210	125700	26474850	2850	2845	2850	2845	17
518	20241210	125600	26426405	2850	2850	2850	2850	0
519	20241210	125500	26426405	2850	2850	2850	2850	0
520	20241210	125400	26426405	2850	2850	2850	2850	0
521	20241210	125300	26426405	2850	2850	2850	2850	0
522	20241210	125200	26426405	2850	2850	2850	2850	0
523	20241210	125100	26426405	2850	2850	2850	2850	0
524	20241210	125000	26426405	2850	2850	2850	2850	0
525	20241210	124900	26426405	2850	2850	2850	2850	0
526	20241210	124800	26426405	2850	2850	2850	2850	0
527	20241210	124700	26426405	2850	2850	2850	2850	0
528	20241210	124600	26426405	2850	2850	2850	2850	0
529	20241210	124500	26426405	2850	2850	2850	2850	0
530	20241210	124400	26426405	2850	2845	2850	2845	1060
531	20241210	124300	23406480	2840	2840	2840	2840	0
532	20241210	124200	23406480	2840	2840	2840	2840	0
533	20241210	124100	23406480	2840	2840	2840	2840	0
534	20241210	124000	23406480	2840	2840	2840	2840	23
535	20241210	123900	23341160	2840	2840	2840	2840	0
536	20241210	123800	23341160	2840	2840	2840	2840	0
537	20241210	123700	23341160	2840	2840	2840	2840	0
538	20241210	123600	23341160	2840	2840	2840	2840	0
539	20241210	123500	23341160	2840	2840	2840	2840	0
540	20241210	123400	23341160	2840	2840	2840	2840	0
541	20241210	123300	23341160	2840	2840	2840	2840	0
542	20241210	123200	23341160	2840	2840	2840	2840	1
543	20241210	123100	23338320	2840	2840	2840	2840	1
544	20241210	123000	23335480	2845	2845	2845	2845	1
545	20241210	122900	23332635	2840	2840	2840	2840	0
546	20241210	122800	23332635	2840	2840	2840	2840	3
547	20241210	122700	23324115	2850	2850	2850	2850	0
548	20241210	122600	23324115	2850	2850	2850	2850	0
549	20241210	122500	23324115	2850	2850	2850	2850	0
550	20241210	122400	23324115	2850	2850	2850	2850	0
551	20241210	122300	23324115	2850	2850	2850	2850	0
552	20241210	122200	23324115	2850	2850	2850	2850	0
553	20241210	122100	23324115	2850	2850	2850	2850	0
554	20241210	122000	23324115	2850	2850	2850	2850	0
555	20241210	121900	23324115	2850	2850	2850	2850	0
556	20241210	121800	23324115	2850	2850	2850	2850	0
557	20241210	121700	23324115	2850	2850	2850	2850	0
558	20241210	121600	23324115	2850	2850	2850	2850	0
559	20241210	121500	23324115	2850	2850	2850	2850	0
560	20241210	121400	23324115	2850	2850	2850	2850	0
561	20241210	121300	23324115	2850	2850	2850	2850	0
562	20241210	121200	23324115	2850	2850	2850	2850	0
563	20241210	121100	23324115	2850	2850	2850	2850	0
564	20241210	121000	23324115	2850	2850	2850	2850	0
565	20241210	120900	23324115	2850	2850	2850	2850	0
566	20241210	120800	23324115	2850	2850	2850	2850	0
567	20241210	120700	23324115	2850	2850	2850	2850	0
568	20241210	120600	23324115	2850	2850	2850	2850	0
569	20241210	120500	23324115	2850	2850	2850	2850	0
570	20241210	120400	23324115	2850	2850	2850	2850	0
571	20241210	120300	23324115	2850	2850	2850	2850	0
572	20241210	120200	23324115	2850	2850	2850	2850	0
573	20241210	120100	23324115	2850	2850	2850	2850	0
574	20241210	120000	23324115	2850	2850	2850	2850	0
575	20241210	115900	23324115	2850	2850	2850	2850	0
576	20241210	115800	23324115	2850	2850	2850	2850	0
577	20241210	115700	23324115	2850	2850	2850	2850	0
578	20241210	115600	23324115	2850	2850	2850	2850	0
579	20241210	115500	23324115	2850	2850	2850	2850	0
580	20241210	115400	23324115	2850	2850	2850	2850	0
581	20241210	115300	23324115	2850	2850	2850	2850	0
582	20241210	115200	23324115	2850	2850	2850	2850	0
583	20241210	115100	23324115	2850	2850	2850	2850	0
584	20241210	115000	23324115	2850	2850	2850	2850	0
585	20241210	114900	23324115	2850	2850	2850	2850	0
586	20241210	114800	23324115	2850	2850	2850	2850	0
587	20241210	114700	23324115	2850	2850	2850	2850	0
588	20241210	114600	23324115	2850	2850	2850	2850	0
589	20241210	114500	23324115	2850	2850	2850	2850	0
590	20241210	114400	23324115	2850	2850	2850	2850	0
591	20241210	114300	23324115	2850	2850	2850	2850	0
592	20241210	114200	23324115	2850	2850	2850	2850	0
593	20241210	114100	23324115	2850	2850	2850	2850	0
594	20241210	114000	23324115	2850	2850	2850	2850	0
595	20241210	113900	23324115	2850	2850	2850	2850	0
596	20241210	113800	23324115	2850	2850	2850	2850	0
597	20241210	113700	23324115	2850	2850	2850	2850	0
598	20241210	113600	23324115	2850	2850	2850	2850	0
599	20241210	113500	23324115	2850	2850	2850	2850	10
600	20241210	113400	23295615	2850	2850	2850	2850	0
601	20241210	113300	23295615	2850	2850	2850	2850	0
602	20241210	113200	23295615	2850	2850	2850	2850	0
603	20241210	113100	23295615	2850	2850	2850	2850	0
604	20241210	113000	23295615	2850	2850	2850	2850	0
605	20241210	112900	23295615	2850	2850	2850	2850	0
606	20241210	112800	23295615	2850	2850	2850	2850	0
607	20241210	112700	23295615	2850	2850	2850	2850	0
608	20241210	112600	23295615	2850	2850	2850	2850	0
609	20241210	112500	23295615	2850	2850	2850	2850	0
610	20241210	112400	23295615	2850	2850	2850	2850	0
611	20241210	112300	23295615	2850	2850	2850	2850	0
612	20241210	112200	23295615	2850	2850	2850	2850	0
613	20241210	112100	23295615	2850	2850	2850	2850	0
614	20241210	112000	23295615	2850	2850	2850	2850	0
615	20241210	111900	23295615	2850	2850	2850	2850	0
616	20241210	111800	23295615	2850	2850	2850	2850	0
617	20241210	111700	23295615	2850	2850	2850	2850	0
618	20241210	111600	23295615	2850	2850	2850	2850	661
619	20241210	111500	21411765	2850	2850	2850	2850	0
620	20241210	111400	21411765	2850	2850	2850	2850	0
621	20241210	111300	21411765	2850	2850	2850	2850	0
622	20241210	111200	21411765	2850	2850	2850	2850	0
623	20241210	111100	21411765	2850	2850	2850	2850	0
624	20241210	111000	21411765	2850	2850	2850	2850	1
625	20241210	110900	21408915	2850	2850	2850	2850	0
626	20241210	110800	21408915	2850	2850	2850	2850	0
627	20241210	110700	21408915	2850	2850	2850	2850	0
628	20241210	110600	21408915	2850	2850	2850	2850	18
629	20241210	110500	21357615	2850	2850	2850	2850	1
630	20241210	110400	21354765	2860	2860	2860	2860	0
631	20241210	110300	21354765	2860	2860	2860	2860	0
632	20241210	110200	21354765	2860	2860	2860	2860	0
633	20241210	110100	21354765	2860	2860	2860	2860	0
634	20241210	110000	21354765	2860	2860	2860	2860	0
635	20241210	105900	21354765	2860	2860	2860	2860	0
636	20241210	105800	21354765	2860	2860	2860	2860	0
637	20241210	105700	21354765	2860	2860	2860	2860	0
638	20241210	105600	21354765	2860	2860	2860	2860	0
639	20241210	105500	21354765	2860	2860	2860	2860	0
640	20241210	105400	21354765	2860	2860	2860	2860	0
641	20241210	105300	21354765	2860	2860	2860	2860	0
642	20241210	105200	21354765	2860	2860	2860	2860	0
643	20241210	105100	21354765	2860	2860	2860	2860	0
644	20241210	105000	21354765	2860	2860	2860	2860	0
645	20241210	104900	21354765	2860	2860	2860	2860	0
646	20241210	104800	21354765	2860	2860	2860	2860	0
647	20241210	104700	21354765	2860	2860	2860	2860	0
648	20241210	104600	21354765	2860	2860	2860	2860	0
649	20241210	104500	21354765	2860	2860	2860	2860	0
650	20241210	104400	21354765	2860	2860	2860	2860	0
651	20241210	104300	21354765	2860	2860	2860	2860	0
652	20241210	104200	21354765	2860	2860	2860	2860	0
653	20241210	104100	21354765	2860	2860	2860	2860	0
654	20241210	104000	21354765	2860	2860	2860	2860	0
655	20241210	103900	21354765	2860	2860	2860	2860	0
656	20241210	103800	21354765	2860	2860	2860	2860	0
657	20241210	103700	21354765	2860	2860	2860	2860	0
658	20241210	103600	21354765	2860	2860	2860	2860	0
659	20241210	103500	21354765	2860	2860	2860	2860	0
660	20241210	103400	21354765	2860	2860	2860	2860	0
661	20241210	103300	21354765	2860	2860	2860	2860	0
662	20241210	103200	21354765	2860	2860	2860	2860	0
663	20241210	103100	21354765	2860	2860	2860	2860	3
664	20241210	103000	21346185	2865	2865	2865	2865	0
665	20241210	102900	21346185	2865	2865	2865	2865	0
666	20241210	102800	21346185	2865	2865	2865	2865	0
667	20241210	102700	21346185	2865	2865	2865	2865	0
668	20241210	102600	21346185	2865	2865	2865	2865	0
669	20241210	102500	21346185	2865	2865	2865	2865	0
670	20241210	102400	21346185	2865	2865	2865	2865	0
671	20241210	102300	21346185	2865	2865	2865	2865	0
672	20241210	102200	21346185	2865	2865	2865	2865	0
673	20241210	102100	21346185	2865	2865	2865	2865	0
674	20241210	102000	21346185	2865	2865	2865	2865	0
675	20241210	101900	21346185	2865	2865	2865	2865	29
676	20241210	101800	21263100	2865	2865	2865	2865	0
677	20241210	101700	21263100	2865	2850	2865	2850	309
678	20241210	101600	20381340	2850	2850	2850	2850	0
679	20241210	101500	20381340	2850	2850	2850	2850	0
680	20241210	101400	20381340	2850	2850	2850	2850	0
681	20241210	101300	20381340	2850	2850	2850	2850	0
682	20241210	101200	20381340	2850	2850	2850	2850	0
683	20241210	101100	20381340	2850	2850	2850	2850	0
684	20241210	101000	20381340	2850	2850	2850	2850	0
685	20241210	100900	20381340	2850	2850	2850	2850	0
686	20241210	100800	20381340	2850	2850	2850	2850	0
687	20241210	100700	20381340	2850	2850	2850	2850	0
688	20241210	100600	20381340	2850	2850	2850	2850	0
689	20241210	100500	20381340	2850	2850	2850	2850	0
690	20241210	100400	20381340	2850	2850	2850	2850	0
691	20241210	100300	20381340	2850	2845	2850	2845	20
692	20241210	100200	20324410	2850	2830	2850	2830	20
693	20241210	100100	20267620	2825	2825	2825	2825	0
694	20241210	100000	20267620	2825	2825	2825	2825	0
695	20241210	095900	20267620	2825	2825	2825	2825	0
696	20241210	095800	20267620	2825	2825	2825	2825	0
697	20241210	095700	20267620	2825	2825	2825	2825	0
698	20241210	095600	20267620	2825	2825	2825	2825	0
699	20241210	095500	20267620	2825	2825	2825	2825	0
700	20241210	095400	20267620	2825	2825	2825	2825	0
701	20241210	095300	20267620	2825	2825	2825	2825	0
702	20241210	095200	20267620	2825	2825	2825	2825	0
703	20241210	095100	20267620	2825	2825	2825	2825	355
704	20241210	095000	19264745	2825	2825	2825	2825	1
705	20241210	094900	19261920	2825	2825	2825	2825	4
706	20241210	094800	19250620	2825	2825	2825	2825	0
707	20241210	094700	19250620	2825	2825	2825	2825	0
708	20241210	094600	19250620	2825	2825	2825	2825	111
709	20241210	094500	18937045	2825	2825	2825	2825	0
710	20241210	094400	18937045	2825	2825	2825	2825	1
711	20241210	094300	18934220	2825	2825	2825	2825	1
712	20241210	094200	18931395	2825	2825	2825	2825	0
713	20241210	094100	18931395	2825	2825	2825	2825	4
714	20241210	094000	18920095	2825	2825	2825	2825	20
715	20241210	093900	18863595	2825	2825	2825	2825	0
716	20241210	093800	18863595	2825	2825	2825	2825	0
717	20241210	093700	18863595	2825	2825	2825	2825	0
718	20241210	093600	18863595	2825	2825	2825	2825	0
719	20241210	093500	18863595	2825	2825	2825	2825	0
720	20241210	093400	18863595	2825	2825	2825	2825	0
721	20241210	093300	18863595	2825	2825	2825	2825	0
722	20241210	093200	18863595	2825	2825	2825	2825	2
723	20241210	093100	18857945	2825	2825	2825	2825	2
724	20241210	093000	18852295	2825	2820	2825	2820	100
725	20241210	092900	18570160	2820	2820	2820	2820	1
726	20241210	092800	18567340	2820	2820	2820	2820	1
727	20241210	092700	18564520	2820	2820	2820	2820	0
728	20241210	092600	18564520	2820	2820	2820	2820	0
729	20241210	092500	18564520	2820	2820	2820	2820	0
730	20241210	092400	18564520	2820	2820	2820	2820	0
731	20241210	092300	18564520	2820	2810	2820	2810	13
732	20241210	092200	18527920	2800	2800	2800	2800	739
733	20241210	092100	16458720	2800	2795	2800	2795	2321
734	20241210	092000	9970225	2795	2795	2795	2795	0
735	20241210	091900	9970225	2795	2765	2795	2765	504
736	20241210	091800	8576515	2770	2770	2770	2770	100
737	20241210	091700	8299515	2765	2765	2765	2765	0
738	20241210	091600	8299515	2765	2765	2765	2765	0
739	20241210	091500	8299515	2765	2800	2800	2765	302
740	20241210	091400	7464415	2740	2740	2740	2740	0
741	20241210	091300	7464415	2740	2790	2790	2740	700
742	20241210	091200	5519875	2790	2790	2790	2790	0
743	20241210	091100	5519875	2790	2800	2800	2790	176
744	20241210	091000	5028775	2790	2790	2790	2790	0
745	20241210	090900	5028775	2790	2790	2790	2790	0
746	20241210	090800	5028775	2790	2795	2795	2790	1200
747	20241210	090700	1679405	2795	2795	2795	2795	100
748	20241210	090600	1399905	2795	2795	2795	2795	0
749	20241210	090500	1399905	2795	2795	2795	2790	300
750	20241210	090400	561755	2795	2795	2795	2795	0
751	20241210	090300	561755	2795	2795	2795	2795	14
752	20241210	090200	522625	2795	2795	2795	2795	178
753	20241210	090100	25115	2795	2795	2795	2795	1
754	20241210	090000	22320	2790	2790	2790	2790	8