KissMeData/376290/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212800	55482275	2955	2955	2955	2955	929
3	20241216	212700	55482275	2955	2955	2955	2955	0
4	20241216	212600	55482275	2955	2955	2955	2955	0
5	20241216	212500	55482275	2955	2955	2955	2955	0
6	20241216	212400	55482275	2955	2955	2955	2955	0
7	20241216	212300	55482275	2955	2955	2955	2955	0
8	20241216	212200	55482275	2955	2955	2955	2955	0
9	20241216	212100	55482275	2955	2955	2955	2955	0
10	20241216	212000	55482275	2955	2955	2955	2955	0
11	20241216	211900	55482275	2955	2955	2955	2955	0
12	20241216	211800	55482275	2955	2955	2955	2955	0
13	20241216	211700	55482275	2955	2955	2955	2955	0
14	20241216	211600	55482275	2955	2955	2955	2955	0
15	20241216	211500	55482275	2955	2955	2955	2955	0
16	20241216	211400	55482275	2955	2955	2955	2955	0
17	20241216	211300	55482275	2955	2955	2955	2955	0
18	20241216	211200	55482275	2955	2955	2955	2955	0
19	20241216	211100	55482275	2955	2955	2955	2955	0
20	20241216	211000	55482275	2955	2955	2955	2955	0
21	20241216	210900	55482275	2955	2955	2955	2955	0
22	20241216	210800	55482275	2955	2955	2955	2955	0
23	20241216	210700	55482275	2955	2955	2955	2955	0
24	20241216	210600	55482275	2955	2955	2955	2955	0
25	20241216	210500	55482275	2955	2955	2955	2955	0
26	20241216	210400	55482275	2955	2955	2955	2955	0
27	20241216	210300	55482275	2955	2955	2955	2955	0
28	20241216	210200	55482275	2955	2955	2955	2955	0
29	20241216	210100	55482275	2955	2955	2955	2955	0
30	20241216	210000	55482275	2955	2955	2955	2955	0
31	20241216	205900	55482275	2955	2955	2955	2955	0
32	20241216	205800	55482275	2955	2955	2955	2955	929
33	20241216	205700	55482275	2955	2955	2955	2955	0
34	20241216	205600	55482275	2955	2955	2955	2955	0
35	20241216	205500	55482275	2955	2955	2955	2955	0
36	20241216	205400	55482275	2955	2955	2955	2955	0
37	20241216	205300	55482275	2955	2955	2955	2955	0
38	20241216	205200	55482275	2955	2955	2955	2955	0
39	20241216	205100	55482275	2955	2955	2955	2955	0
40	20241216	205000	55482275	2955	2955	2955	2955	0
41	20241216	204900	55482275	2955	2955	2955	2955	0
42	20241216	204800	55482275	2955	2955	2955	2955	0
43	20241216	204700	55482275	2955	2955	2955	2955	0
44	20241216	204600	55482275	2955	2955	2955	2955	0
45	20241216	204500	55482275	2955	2955	2955	2955	0
46	20241216	204400	55482275	2955	2955	2955	2955	0
47	20241216	204300	55482275	2955	2955	2955	2955	0
48	20241216	204200	55482275	2955	2955	2955	2955	0
49	20241216	204100	55482275	2955	2955	2955	2955	0
50	20241216	204000	55482275	2955	2955	2955	2955	0
51	20241216	203900	55482275	2955	2955	2955	2955	0
52	20241216	203800	55482275	2955	2955	2955	2955	0
53	20241216	203700	55482275	2955	2955	2955	2955	0
54	20241216	203600	55482275	2955	2955	2955	2955	0
55	20241216	203500	55482275	2955	2955	2955	2955	0
56	20241216	203400	55482275	2955	2955	2955	2955	0
57	20241216	203300	55482275	2955	2955	2955	2955	0
58	20241216	203200	55482275	2955	2955	2955	2955	0
59	20241216	203100	55482275	2955	2955	2955	2955	0
60	20241216	203000	55482275	2955	2955	2955	2955	0
61	20241216	202900	55482275	2955	2955	2955	2955	0
62	20241216	202800	55482275	2955	2955	2955	2955	929
63	20241216	202700	55482275	2955	2955	2955	2955	0
64	20241216	202600	55482275	2955	2955	2955	2955	0
65	20241216	202500	55482275	2955	2955	2955	2955	0
66	20241216	202400	55482275	2955	2955	2955	2955	0
67	20241216	202300	55482275	2955	2955	2955	2955	0
68	20241216	202200	55482275	2955	2955	2955	2955	0
69	20241216	202100	55482275	2955	2955	2955	2955	0
70	20241216	202000	55482275	2955	2955	2955	2955	0
71	20241216	201900	55482275	2955	2955	2955	2955	0
72	20241216	201800	55482275	2955	2955	2955	2955	0
73	20241216	201700	55482275	2955	2955	2955	2955	0
74	20241216	201600	55482275	2955	2955	2955	2955	0
75	20241216	201500	55482275	2955	2955	2955	2955	0
76	20241216	201400	55482275	2955	2955	2955	2955	0
77	20241216	201300	55482275	2955	2955	2955	2955	0
78	20241216	201200	55482275	2955	2955	2955	2955	0
79	20241216	201100	55482275	2955	2955	2955	2955	0
80	20241216	201000	55482275	2955	2955	2955	2955	0
81	20241216	200900	55482275	2955	2955	2955	2955	0
82	20241216	200800	55482275	2955	2955	2955	2955	0
83	20241216	200700	55482275	2955	2955	2955	2955	0
84	20241216	200600	55482275	2955	2955	2955	2955	0
85	20241216	200500	55482275	2955	2955	2955	2955	0
86	20241216	200400	55482275	2955	2955	2955	2955	0
87	20241216	200300	55482275	2955	2955	2955	2955	0
88	20241216	200200	55482275	2955	2955	2955	2955	0
89	20241216	200100	55482275	2955	2955	2955	2955	0
90	20241216	200000	55482275	2955	2955	2955	2955	0
91	20241216	195900	55482275	2955	2955	2955	2955	0
92	20241216	195800	55482275	2955	2955	2955	2955	929
93	20241216	195700	55482275	2955	2955	2955	2955	0
94	20241216	195600	55482275	2955	2955	2955	2955	0
95	20241216	195500	55482275	2955	2955	2955	2955	0
96	20241216	195400	55482275	2955	2955	2955	2955	0
97	20241216	195300	55482275	2955	2955	2955	2955	0
98	20241216	195200	55482275	2955	2955	2955	2955	0
99	20241216	195100	55482275	2955	2955	2955	2955	0
100	20241216	195000	55482275	2955	2955	2955	2955	0
101	20241216	194900	55482275	2955	2955	2955	2955	0
102	20241216	194800	55482275	2955	2955	2955	2955	0
103	20241216	194700	55482275	2955	2955	2955	2955	0
104	20241216	194600	55482275	2955	2955	2955	2955	0
105	20241216	194500	55482275	2955	2955	2955	2955	0
106	20241216	194400	55482275	2955	2955	2955	2955	0
107	20241216	194300	55482275	2955	2955	2955	2955	0
108	20241216	194200	55482275	2955	2955	2955	2955	0
109	20241216	194100	55482275	2955	2955	2955	2955	0
110	20241216	194000	55482275	2955	2955	2955	2955	0
111	20241216	193900	55482275	2955	2955	2955	2955	0
112	20241216	193800	55482275	2955	2955	2955	2955	0
113	20241216	193700	55482275	2955	2955	2955	2955	0
114	20241216	193600	55482275	2955	2955	2955	2955	0
115	20241216	193500	55482275	2955	2955	2955	2955	0
116	20241216	193400	55482275	2955	2955	2955	2955	0
117	20241216	193300	55482275	2955	2955	2955	2955	0
118	20241216	193200	55482275	2955	2955	2955	2955	0
119	20241216	193100	55482275	2955	2955	2955	2955	0
120	20241216	193000	55482275	2955	2955	2955	2955	0
121	20241216	192900	55482275	2955	2955	2955	2955	0
122	20241216	192800	55482275	2955	2955	2955	2955	929
123	20241216	192700	55482275	2955	2955	2955	2955	0
124	20241216	192600	55482275	2955	2955	2955	2955	0
125	20241216	192500	55482275	2955	2955	2955	2955	0
126	20241216	192400	55482275	2955	2955	2955	2955	0
127	20241216	192300	55482275	2955	2955	2955	2955	0
128	20241216	192200	55482275	2955	2955	2955	2955	0
129	20241216	192100	55482275	2955	2955	2955	2955	0
130	20241216	192000	55482275	2955	2955	2955	2955	0
131	20241216	191900	55482275	2955	2955	2955	2955	0
132	20241216	191800	55482275	2955	2955	2955	2955	0
133	20241216	191700	55482275	2955	2955	2955	2955	0
134	20241216	191600	55482275	2955	2955	2955	2955	0
135	20241216	191500	55482275	2955	2955	2955	2955	0
136	20241216	191400	55482275	2955	2955	2955	2955	0
137	20241216	191300	55482275	2955	2955	2955	2955	0
138	20241216	191200	55482275	2955	2955	2955	2955	0
139	20241216	191100	55482275	2955	2955	2955	2955	0
140	20241216	191000	55482275	2955	2955	2955	2955	0
141	20241216	190900	55482275	2955	2955	2955	2955	0
142	20241216	190800	55482275	2955	2955	2955	2955	0
143	20241216	190700	55482275	2955	2955	2955	2955	0
144	20241216	190600	55482275	2955	2955	2955	2955	0
145	20241216	190500	55482275	2955	2955	2955	2955	0
146	20241216	190400	55482275	2955	2955	2955	2955	0
147	20241216	190300	55482275	2955	2955	2955	2955	0
148	20241216	190200	55482275	2955	2955	2955	2955	0
149	20241216	190100	55482275	2955	2955	2955	2955	0
150	20241216	190000	55482275	2955	2955	2955	2955	0
151	20241216	185900	55482275	2955	2955	2955	2955	0
152	20241216	185800	55482275	2955	2955	2955	2955	929
153	20241216	185700	55482275	2955	2955	2955	2955	0
154	20241216	185600	55482275	2955	2955	2955	2955	0
155	20241216	185500	55482275	2955	2955	2955	2955	0
156	20241216	185400	55482275	2955	2955	2955	2955	0
157	20241216	185300	55482275	2955	2955	2955	2955	0
158	20241216	185200	55482275	2955	2955	2955	2955	0
159	20241216	185100	55482275	2955	2955	2955	2955	0
160	20241216	185000	55482275	2955	2955	2955	2955	0
161	20241216	184900	55482275	2955	2955	2955	2955	0
162	20241216	184800	55482275	2955	2955	2955	2955	0
163	20241216	184700	55482275	2955	2955	2955	2955	0
164	20241216	184600	55482275	2955	2955	2955	2955	0
165	20241216	184500	55482275	2955	2955	2955	2955	0
166	20241216	184400	55482275	2955	2955	2955	2955	0
167	20241216	184300	55482275	2955	2955	2955	2955	0
168	20241216	184200	55482275	2955	2955	2955	2955	0
169	20241216	184100	55482275	2955	2955	2955	2955	0
170	20241216	184000	55482275	2955	2955	2955	2955	0
171	20241216	183900	55482275	2955	2955	2955	2955	0
172	20241216	183800	55482275	2955	2955	2955	2955	0
173	20241216	183700	55482275	2955	2955	2955	2955	0
174	20241216	183600	55482275	2955	2955	2955	2955	0
175	20241216	183500	55482275	2955	2955	2955	2955	0
176	20241216	183400	55482275	2955	2955	2955	2955	0
177	20241216	183300	55482275	2955	2955	2955	2955	0
178	20241216	183200	55482275	2955	2955	2955	2955	0
179	20241216	183100	55482275	2955	2955	2955	2955	0
180	20241216	183000	55482275	2955	2955	2955	2955	0
181	20241216	182900	55482275	2955	2955	2955	2955	0
182	20241216	182800	55482275	2955	2955	2955	2955	929
183	20241216	182700	55482275	2955	2955	2955	2955	0
184	20241216	182600	55482275	2955	2955	2955	2955	0
185	20241216	182500	55482275	2955	2955	2955	2955	0
186	20241216	182400	55482275	2955	2955	2955	2955	0
187	20241216	182300	55482275	2955	2955	2955	2955	0
188	20241216	182200	55482275	2955	2955	2955	2955	0
189	20241216	182100	55482275	2955	2955	2955	2955	0
190	20241216	182000	55482275	2955	2955	2955	2955	0
191	20241216	181900	55482275	2955	2955	2955	2955	0
192	20241216	181800	55482275	2955	2955	2955	2955	0
193	20241216	181700	55482275	2955	2955	2955	2955	0
194	20241216	181600	55482275	2955	2955	2955	2955	0
195	20241216	181500	55482275	2955	2955	2955	2955	0
196	20241216	181400	55482275	2955	2955	2955	2955	0
197	20241216	181300	55482275	2955	2955	2955	2955	0
198	20241216	181200	55482275	2955	2955	2955	2955	0
199	20241216	181100	55482275	2955	2955	2955	2955	0
200	20241216	181000	55482275	2955	2955	2955	2955	0
201	20241216	180900	55482275	2955	2955	2955	2955	0
202	20241216	180800	55482275	2955	2955	2955	2955	0
203	20241216	180700	55482275	2955	2955	2955	2955	0
204	20241216	180600	55482275	2955	2955	2955	2955	0
205	20241216	180500	55482275	2955	2955	2955	2955	0
206	20241216	180400	55482275	2955	2955	2955	2955	0
207	20241216	180300	55482275	2955	2955	2955	2955	0
208	20241216	180200	55482275	2955	2955	2955	2955	0
209	20241216	180100	55482275	2955	2955	2955	2955	0
210	20241216	180000	55482275	2955	2955	2955	2955	0
211	20241216	175900	55482275	2955	2955	2955	2955	0
212	20241216	175800	55482275	2955	2955	2955	2955	929
213	20241216	175700	55482275	2955	2955	2955	2955	0
214	20241216	175600	55482275	2955	2955	2955	2955	0
215	20241216	175500	55482275	2955	2955	2955	2955	0
216	20241216	175400	55482275	2955	2955	2955	2955	0
217	20241216	175300	55482275	2955	2955	2955	2955	0
218	20241216	175200	55482275	2955	2955	2955	2955	0
219	20241216	175100	55482275	2955	2955	2955	2955	0
220	20241216	175000	55482275	2955	2955	2955	2955	0
221	20241216	174900	55482275	2955	2955	2955	2955	0
222	20241216	174800	55482275	2955	2955	2955	2955	0
223	20241216	174700	55482275	2955	2955	2955	2955	0
224	20241216	174600	55482275	2955	2955	2955	2955	0
225	20241216	174500	55482275	2955	2955	2955	2955	0
226	20241216	174400	55482275	2955	2955	2955	2955	0
227	20241216	174300	55482275	2955	2955	2955	2955	0
228	20241216	174200	55482275	2955	2955	2955	2955	0
229	20241216	174100	55482275	2955	2955	2955	2955	0
230	20241216	174000	55482275	2955	2955	2955	2955	0
231	20241216	173900	55482275	2955	2955	2955	2955	0
232	20241216	173800	55482275	2955	2955	2955	2955	0
233	20241216	173700	55482275	2955	2955	2955	2955	0
234	20241216	173600	55482275	2955	2955	2955	2955	0
235	20241216	173500	55482275	2955	2955	2955	2955	0
236	20241216	173400	55482275	2955	2955	2955	2955	0
237	20241216	173300	55482275	2955	2955	2955	2955	0
238	20241216	173200	55482275	2955	2955	2955	2955	0
239	20241216	173100	55482275	2955	2955	2955	2955	0
240	20241216	173000	55482275	2955	2955	2955	2955	0
241	20241216	172900	55482275	2955	2955	2955	2955	0
242	20241216	172800	55482275	2955	2955	2955	2955	929
243	20241216	172700	55482275	2955	2955	2955	2955	0
244	20241216	172600	55482275	2955	2955	2955	2955	0
245	20241216	172500	55482275	2955	2955	2955	2955	0
246	20241216	172400	55482275	2955	2955	2955	2955	0
247	20241216	172300	55482275	2955	2955	2955	2955	0
248	20241216	172200	55482275	2955	2955	2955	2955	0
249	20241216	172100	55482275	2955	2955	2955	2955	0
250	20241216	172000	55482275	2955	2955	2955	2955	0
251	20241216	171900	55482275	2955	2955	2955	2955	0
252	20241216	171800	55482275	2955	2955	2955	2955	0
253	20241216	171700	55482275	2955	2955	2955	2955	0
254	20241216	171600	55482275	2955	2955	2955	2955	0
255	20241216	171500	55482275	2955	2955	2955	2955	0
256	20241216	171400	55482275	2955	2955	2955	2955	0
257	20241216	171300	55482275	2955	2955	2955	2955	0
258	20241216	171200	55482275	2955	2955	2955	2955	0
259	20241216	171100	55482275	2955	2955	2955	2955	0
260	20241216	171000	55482275	2955	2955	2955	2955	0
261	20241216	170900	55482275	2955	2955	2955	2955	0
262	20241216	170800	55482275	2955	2955	2955	2955	0
263	20241216	170700	55482275	2955	2955	2955	2955	0
264	20241216	170600	55482275	2955	2955	2955	2955	0
265	20241216	170500	55482275	2955	2955	2955	2955	0
266	20241216	170400	55482275	2955	2955	2955	2955	0
267	20241216	170300	55482275	2955	2955	2955	2955	0
268	20241216	170200	55482275	2955	2955	2955	2955	0
269	20241216	170100	55482275	2955	2955	2955	2955	0
270	20241216	170000	55482275	2955	2955	2955	2955	0
271	20241216	165900	55482275	2955	2955	2955	2955	0
272	20241216	165800	55482275	2955	2955	2955	2955	929
273	20241216	165700	55482275	2955	2955	2955	2955	0
274	20241216	165600	55482275	2955	2955	2955	2955	0
275	20241216	165500	55482275	2955	2955	2955	2955	0
276	20241216	165400	55482275	2955	2955	2955	2955	0
277	20241216	165300	55482275	2955	2955	2955	2955	0
278	20241216	165200	55482275	2955	2955	2955	2955	0
279	20241216	165100	55482275	2955	2955	2955	2955	0
280	20241216	165000	55482275	2955	2955	2955	2955	0
281	20241216	164900	55482275	2955	2955	2955	2955	0
282	20241216	164800	55482275	2955	2955	2955	2955	0
283	20241216	164700	55482275	2955	2955	2955	2955	0
284	20241216	164600	55482275	2955	2955	2955	2955	0
285	20241216	164500	55482275	2955	2955	2955	2955	0
286	20241216	164400	55482275	2955	2955	2955	2955	0
287	20241216	164300	55482275	2955	2955	2955	2955	0
288	20241216	164200	55482275	2955	2955	2955	2955	0
289	20241216	164100	55482275	2955	2955	2955	2955	0
290	20241216	164000	55482275	2955	2955	2955	2955	0
291	20241216	163900	55482275	2955	2955	2955	2955	0
292	20241216	163800	55482275	2955	2955	2955	2955	0
293	20241216	163700	55482275	2955	2955	2955	2955	0
294	20241216	163600	55482275	2955	2955	2955	2955	0
295	20241216	163500	55482275	2955	2955	2955	2955	0
296	20241216	163400	55482275	2955	2955	2955	2955	0
297	20241216	163300	55482275	2955	2955	2955	2955	0
298	20241216	163200	55482275	2955	2955	2955	2955	0
299	20241216	163100	55482275	2955	2955	2955	2955	0
300	20241216	163000	55482275	2955	2955	2955	2955	0
301	20241216	162900	55482275	2955	2955	2955	2955	0
302	20241216	162800	55482275	2955	2955	2955	2955	929
303	20241216	162700	55482275	2955	2955	2955	2955	0
304	20241216	162600	55482275	2955	2955	2955	2955	0
305	20241216	162500	55482275	2955	2955	2955	2955	0
306	20241216	162400	55482275	2955	2955	2955	2955	0
307	20241216	162300	55482275	2955	2955	2955	2955	0
308	20241216	162200	55482275	2955	2955	2955	2955	0
309	20241216	162100	55482275	2955	2955	2955	2955	0
310	20241216	162000	55482275	2955	2955	2955	2955	0
311	20241216	161900	55482275	2955	2955	2955	2955	0
312	20241216	161800	55482275	2955	2955	2955	2955	0
313	20241216	161700	55482275	2955	2955	2955	2955	0
314	20241216	161600	55482275	2955	2955	2955	2955	0
315	20241216	161500	55482275	2955	2955	2955	2955	0
316	20241216	161400	55482275	2955	2955	2955	2955	0
317	20241216	161300	55482275	2955	2955	2955	2955	0
318	20241216	161200	55482275	2955	2955	2955	2955	0
319	20241216	161100	55482275	2955	2955	2955	2955	0
320	20241216	161000	55482275	2955	2955	2955	2955	0
321	20241216	160900	55482275	2955	2955	2955	2955	0
322	20241216	160800	55482275	2955	2955	2955	2955	0
323	20241216	160700	55482275	2955	2955	2955	2955	0
324	20241216	160600	55482275	2955	2955	2955	2955	0
325	20241216	160500	55482275	2955	2955	2955	2955	0
326	20241216	160400	55482275	2955	2955	2955	2955	0
327	20241216	160300	55482275	2955	2955	2955	2955	0
328	20241216	160200	55482275	2955	2955	2955	2955	0
329	20241216	160100	55482275	2955	2955	2955	2955	0
330	20241216	160000	55482275	2955	2955	2955	2955	0
331	20241216	155900	55482275	2955	2955	2955	2955	0
332	20241216	155800	55482275	2955	2955	2955	2955	929
333	20241216	155700	55482275	2955	2955	2955	2955	0
334	20241216	155600	55482275	2955	2955	2955	2955	0
335	20241216	155500	55482275	2955	2955	2955	2955	0
336	20241216	155400	55482275	2955	2955	2955	2955	0
337	20241216	155300	55482275	2955	2955	2955	2955	0
338	20241216	155200	55482275	2955	2955	2955	2955	0
339	20241216	155100	55482275	2955	2955	2955	2955	0
340	20241216	155000	55482275	2955	2955	2955	2955	0
341	20241216	154900	55482275	2955	2955	2955	2955	0
342	20241216	154800	55482275	2955	2955	2955	2955	0
343	20241216	154700	55482275	2955	2955	2955	2955	0
344	20241216	154600	55482275	2955	2955	2955	2955	0
345	20241216	154500	55482275	2955	2955	2955	2955	0
346	20241216	154400	55482275	2955	2955	2955	2955	0
347	20241216	154300	55482275	2955	2955	2955	2955	0
348	20241216	154200	55482275	2955	2955	2955	2955	0
349	20241216	154100	55482275	2955	2955	2955	2955	0
350	20241216	154000	55482275	2955	2955	2955	2955	0
351	20241216	153900	55482275	2955	2955	2955	2955	0
352	20241216	153800	55482275	2955	2955	2955	2955	0
353	20241216	153700	55482275	2955	2955	2955	2955	0
354	20241216	153600	55482275	2955	2955	2955	2955	0
355	20241216	153500	55482275	2955	2955	2955	2955	0
356	20241216	153400	55482275	2955	2955	2955	2955	0
357	20241216	153300	55482275	2955	2955	2955	2955	0
358	20241216	153200	55482275	2955	2955	2955	2955	0
359	20241216	153100	55482275	2955	2955	2955	2955	0
360	20241216	153000	55482275	2955	2955	2955	2955	929
361	20241216	152900	52737080	2950	2950	2950	2950	0
362	20241216	152800	52737080	2950	2950	2950	2950	0
363	20241216	152700	52737080	2950	2950	2950	2950	0
364	20241216	152600	52737080	2950	2950	2950	2950	0
365	20241216	152500	52737080	2950	2950	2950	2950	0
366	20241216	152400	52737080	2950	2950	2950	2950	0
367	20241216	152300	52737080	2950	2950	2950	2950	0
368	20241216	152200	52737080	2950	2950	2950	2950	0
369	20241216	152100	52737080	2950	2950	2950	2950	0
370	20241216	152000	52737080	2950	2950	2950	2950	0
371	20241216	151900	52737080	2950	2950	2950	2950	0
372	20241216	151800	52737080	2950	2950	2950	2950	0
373	20241216	151700	52737080	2950	2950	2950	2950	0
374	20241216	151600	52737080	2950	2950	2950	2950	0
375	20241216	151500	52737080	2950	2950	2950	2950	0
376	20241216	151400	52737080	2950	2950	2950	2950	0
377	20241216	151300	52737080	2950	2950	2950	2950	0
378	20241216	151200	52737080	2950	2950	2950	2950	0
379	20241216	151100	52737080	2950	2950	2950	2950	0
380	20241216	151000	52737080	2950	2950	2950	2950	0
381	20241216	150900	52737080	2950	2950	2950	2950	0
382	20241216	150800	52737080	2950	2950	2950	2950	0
383	20241216	150700	52737080	2950	2950	2950	2950	0
384	20241216	150600	52737080	2950	2950	2950	2950	0
385	20241216	150500	52737080	2950	2950	2950	2950	0
386	20241216	150400	52737080	2950	2950	2950	2950	0
387	20241216	150300	52737080	2950	2950	2950	2950	0
388	20241216	150200	52737080	2950	2950	2950	2950	0
389	20241216	150100	52737080	2950	2950	2950	2950	0
390	20241216	150000	52737080	2950	2950	2950	2950	0
391	20241216	145900	52737080	2950	2950	2950	2950	0
392	20241216	145800	52737080	2950	2950	2950	2950	0
393	20241216	145700	52737080	2950	2950	2950	2950	0
394	20241216	145600	52737080	2950	2950	2950	2950	0
395	20241216	145500	52737080	2950	2950	2950	2950	0
396	20241216	145400	52737080	2950	2950	2950	2950	0
397	20241216	145300	52737080	2950	2950	2950	2950	0
398	20241216	145200	52737080	2950	2950	2950	2950	0
399	20241216	145100	52737080	2950	2950	2950	2950	0
400	20241216	145000	52737080	2950	2950	2950	2950	0
401	20241216	144900	52737080	2950	2950	2950	2950	0
402	20241216	144800	52737080	2950	2950	2950	2950	0
403	20241216	144700	52737080	2950	2950	2950	2950	0
404	20241216	144600	52737080	2950	2950	2950	2950	0
405	20241216	144500	52737080	2950	2950	2950	2950	0
406	20241216	144400	52737080	2950	2950	2950	2950	0
407	20241216	144300	52737080	2950	2950	2950	2950	1
408	20241216	144200	52734130	2955	2955	2955	2955	0
409	20241216	144100	52734130	2955	2955	2955	2955	0
410	20241216	144000	52734130	2955	2955	2955	2955	0
411	20241216	143900	52734130	2955	2955	2955	2955	0
412	20241216	143800	52734130	2955	2955	2955	2955	0
413	20241216	143700	52734130	2955	2955	2955	2955	25
414	20241216	143600	52660255	2960	2960	2960	2960	0
415	20241216	143500	52660255	2960	2960	2960	2960	0
416	20241216	143400	52660255	2960	2960	2960	2960	0
417	20241216	143300	52660255	2960	2960	2960	2960	0
418	20241216	143200	52660255	2960	2960	2960	2960	0
419	20241216	143100	52660255	2960	2960	2960	2960	0
420	20241216	143000	52660255	2960	2960	2960	2960	0
421	20241216	142900	52660255	2960	2960	2960	2960	0
422	20241216	142800	52660255	2960	2960	2960	2960	0
423	20241216	142700	52660255	2960	2960	2960	2960	0
424	20241216	142600	52660255	2960	2960	2960	2960	0
425	20241216	142500	52660255	2960	2960	2960	2960	0
426	20241216	142400	52660255	2960	2960	2960	2960	0
427	20241216	142300	52660255	2960	2960	2960	2960	0
428	20241216	142200	52660255	2960	2950	2960	2940	15
429	20241216	142100	52616115	2955	2955	2955	2955	1
430	20241216	142000	52613160	2965	2965	2965	2965	0
431	20241216	141900	52613160	2965	2965	2965	2965	0
432	20241216	141800	52613160	2965	2965	2965	2965	0
433	20241216	141700	52613160	2965	2965	2965	2965	0
434	20241216	141600	52613160	2965	2965	2965	2965	0
435	20241216	141500	52613160	2965	2965	2965	2965	0
436	20241216	141400	52613160	2965	2965	2965	2965	0
437	20241216	141300	52613160	2965	2965	2965	2965	0
438	20241216	141200	52613160	2965	2965	2965	2965	0
439	20241216	141100	52613160	2965	2965	2965	2965	0
440	20241216	141000	52613160	2965	2965	2965	2965	0
441	20241216	140900	52613160	2965	2965	2965	2965	0
442	20241216	140800	52613160	2965	2965	2965	2965	0
443	20241216	140700	52613160	2965	2965	2965	2965	0
444	20241216	140600	52613160	2965	2965	2965	2965	0
445	20241216	140500	52613160	2965	2965	2965	2965	0
446	20241216	140400	52613160	2965	2965	2965	2965	0
447	20241216	140300	52613160	2965	2965	2965	2965	0
448	20241216	140200	52613160	2965	2965	2965	2965	0
449	20241216	140100	52613160	2965	2965	2965	2965	0
450	20241216	140000	52613160	2965	2965	2965	2965	0
451	20241216	135900	52613160	2965	2965	2965	2965	0
452	20241216	135800	52613160	2965	2965	2965	2965	0
453	20241216	135700	52613160	2965	2965	2965	2965	0
454	20241216	135600	52613160	2965	2965	2965	2965	0
455	20241216	135500	52613160	2965	2965	2965	2965	0
456	20241216	135400	52613160	2965	2965	2965	2965	0
457	20241216	135300	52613160	2965	2960	2965	2960	3
458	20241216	135200	52604275	2960	2960	2960	2960	0
459	20241216	135100	52604275	2960	2960	2960	2960	0
460	20241216	135000	52604275	2960	2955	2960	2955	4
461	20241216	134900	52592450	2965	2940	2965	2940	66
462	20241216	134800	52397220	2940	2940	2940	2940	0
463	20241216	134700	52397220	2940	2940	2940	2940	113
464	20241216	134600	52065000	2940	2940	2940	2940	0
465	20241216	134500	52065000	2940	2940	2940	2940	0
466	20241216	134400	52065000	2940	2940	2940	2940	0
467	20241216	134300	52065000	2940	2940	2940	2940	0
468	20241216	134200	52065000	2940	2940	2940	2940	0
469	20241216	134100	52065000	2940	2940	2940	2940	0
470	20241216	134000	52065000	2940	2940	2940	2940	0
471	20241216	133900	52065000	2940	2940	2940	2940	0
472	20241216	133800	52065000	2940	2940	2940	2940	0
473	20241216	133700	52065000	2940	2940	2940	2940	0
474	20241216	133600	52065000	2940	2940	2940	2940	0
475	20241216	133500	52065000	2940	2940	2940	2940	0
476	20241216	133400	52065000	2940	2940	2940	2940	0
477	20241216	133300	52065000	2940	2940	2940	2940	0
478	20241216	133200	52065000	2940	2940	2940	2940	8
479	20241216	133100	52041480	2940	2940	2940	2940	0
480	20241216	133000	52041480	2940	2940	2940	2940	0
481	20241216	132900	52041480	2940	2935	2940	2935	11
482	20241216	132800	52009165	2920	2930	2930	2920	5
483	20241216	132700	51994545	2935	2935	2935	2935	0
484	20241216	132600	51994545	2935	2935	2935	2935	0
485	20241216	132500	51994545	2935	2935	2935	2935	0
486	20241216	132400	51994545	2935	2935	2935	2935	1
487	20241216	132300	51991610	2920	2920	2920	2920	0
488	20241216	132200	51991610	2920	2920	2920	2920	0
489	20241216	132100	51991610	2920	2920	2920	2920	0
490	20241216	132000	51991610	2920	2920	2920	2920	0
491	20241216	131900	51991610	2920	2920	2920	2920	0
492	20241216	131800	51991610	2920	2920	2920	2920	0
493	20241216	131700	51991610	2920	2920	2920	2920	0
494	20241216	131600	51991610	2920	2920	2920	2920	0
495	20241216	131500	51991610	2920	2920	2920	2920	0
496	20241216	131400	51991610	2920	2920	2920	2920	0
497	20241216	131300	51991610	2920	2920	2920	2920	0
498	20241216	131200	51991610	2920	2920	2920	2920	0
499	20241216	131100	51991610	2920	2920	2920	2920	0
500	20241216	131000	51991610	2920	2920	2920	2920	0
501	20241216	130900	51991610	2920	2920	2920	2920	0
502	20241216	130800	51991610	2920	2920	2920	2920	0
503	20241216	130700	51991610	2920	2920	2920	2920	884
504	20241216	130600	49410330	2915	2920	2935	2915	301
505	20241216	130500	48526955	2915	2915	2915	2915	0
506	20241216	130400	48526955	2915	2915	2915	2915	0
507	20241216	130300	48526955	2915	2915	2915	2915	0
508	20241216	130200	48526955	2915	2915	2915	2915	0
509	20241216	130100	48526955	2915	2915	2915	2915	0
510	20241216	130000	48526955	2915	2915	2915	2915	0
511	20241216	125900	48526955	2915	2915	2915	2915	0
512	20241216	125800	48526955	2915	2915	2915	2915	0
513	20241216	125700	48526955	2915	2915	2915	2915	0
514	20241216	125600	48526955	2915	2915	2915	2915	0
515	20241216	125500	48526955	2915	2915	2915	2915	0
516	20241216	125400	48526955	2915	2915	2915	2915	0
517	20241216	125300	48526955	2915	2915	2915	2915	0
518	20241216	125200	48526955	2915	2915	2915	2915	1
519	20241216	125100	48524040	2930	2930	2930	2930	1
520	20241216	125000	48521110	2915	2915	2915	2915	0
521	20241216	124900	48521110	2915	2915	2915	2915	0
522	20241216	124800	48521110	2915	2915	2915	2915	0
523	20241216	124700	48521110	2915	2915	2915	2915	0
524	20241216	124600	48521110	2915	2925	2925	2915	3
525	20241216	124500	48512345	2910	2910	2910	2910	0
526	20241216	124400	48512345	2910	2910	2910	2910	0
527	20241216	124300	48512345	2910	2910	2910	2910	1
528	20241216	124200	48509435	2925	2925	2925	2925	139
529	20241216	124100	48102860	2920	2920	2920	2920	1
530	20241216	124000	48099940	2955	2955	2955	2955	0
531	20241216	123900	48099940	2955	2955	2955	2955	20
532	20241216	123800	48040840	2955	2955	2955	2955	0
533	20241216	123700	48040840	2955	2955	2955	2955	0
534	20241216	123600	48040840	2955	2955	2955	2955	0
535	20241216	123500	48040840	2955	2955	2955	2955	2
536	20241216	123400	48034930	2955	2930	2960	2920	695
537	20241216	123300	45991660	2935	2935	2935	2935	0
538	20241216	123200	45991660	2935	2920	2935	2920	1839
539	20241216	123100	40611615	2905	2905	2905	2905	0
540	20241216	123000	40611615	2905	2905	2905	2905	0
541	20241216	122900	40611615	2905	2905	2905	2905	1
542	20241216	122800	40608710	2905	2905	2905	2905	0
543	20241216	122700	40608710	2905	2905	2905	2905	0
544	20241216	122600	40608710	2905	2905	2905	2905	0
545	20241216	122500	40608710	2905	2905	2905	2905	0
546	20241216	122400	40608710	2905	2905	2905	2905	0
547	20241216	122300	40608710	2905	2905	2905	2905	0
548	20241216	122200	40608710	2905	2905	2905	2905	0
549	20241216	122100	40608710	2905	2905	2905	2905	0
550	20241216	122000	40608710	2905	2905	2905	2905	0
551	20241216	121900	40608710	2905	2905	2905	2905	0
552	20241216	121800	40608710	2905	2905	2905	2905	0
553	20241216	121700	40608710	2905	2910	2910	2905	2
554	20241216	121600	40602895	2920	2920	2920	2920	0
555	20241216	121500	40602895	2920	2920	2920	2920	0
556	20241216	121400	40602895	2920	2920	2920	2920	0
557	20241216	121300	40602895	2920	2920	2920	2920	0
558	20241216	121200	40602895	2920	2920	2920	2920	0
559	20241216	121100	40602895	2920	2920	2920	2920	0
560	20241216	121000	40602895	2920	2920	2920	2920	11
561	20241216	120900	40570775	2915	2915	2915	2915	4
562	20241216	120800	40559115	2915	2915	2915	2915	0
563	20241216	120700	40559115	2915	2915	2915	2915	0
564	20241216	120600	40559115	2915	2915	2915	2915	0
565	20241216	120500	40559115	2915	2915	2915	2915	0
566	20241216	120400	40559115	2915	2915	2915	2915	0
567	20241216	120300	40559115	2915	2915	2915	2915	0
568	20241216	120200	40559115	2915	2915	2915	2915	0
569	20241216	120100	40559115	2915	2915	2915	2915	0
570	20241216	120000	40559115	2915	2915	2915	2915	0
571	20241216	115900	40559115	2915	2915	2915	2915	0
572	20241216	115800	40559115	2915	2915	2915	2915	0
573	20241216	115700	40559115	2915	2915	2915	2915	0
574	20241216	115600	40559115	2915	2915	2915	2915	0
575	20241216	115500	40559115	2915	2915	2915	2915	0
576	20241216	115400	40559115	2915	2915	2915	2915	0
577	20241216	115300	40559115	2915	2915	2915	2915	0
578	20241216	115200	40559115	2915	2915	2915	2915	0
579	20241216	115100	40559115	2915	2915	2915	2915	0
580	20241216	115000	40559115	2915	2915	2915	2915	0
581	20241216	114900	40559115	2915	2915	2915	2915	0
582	20241216	114800	40559115	2915	2915	2915	2915	0
583	20241216	114700	40559115	2915	2915	2915	2915	1
584	20241216	114600	40556200	2905	2905	2905	2905	0
585	20241216	114500	40556200	2905	2905	2905	2905	0
586	20241216	114400	40556200	2905	2905	2905	2905	0
587	20241216	114300	40556200	2905	2905	2905	2905	0
588	20241216	114200	40556200	2905	2905	2905	2905	0
589	20241216	114100	40556200	2905	2905	2905	2905	0
590	20241216	114000	40556200	2905	2905	2905	2905	0
591	20241216	113900	40556200	2905	2905	2905	2905	0
592	20241216	113800	40556200	2905	2905	2905	2905	0
593	20241216	113700	40556200	2905	2905	2905	2905	0
594	20241216	113600	40556200	2905	2905	2905	2905	0
595	20241216	113500	40556200	2905	2905	2905	2905	0
596	20241216	113400	40556200	2905	2905	2905	2905	0
597	20241216	113300	40556200	2905	2905	2905	2905	1
598	20241216	113200	40553295	2920	2920	2920	2920	11
599	20241216	113100	40521175	2920	2920	2920	2920	0
600	20241216	113000	40521175	2920	2920	2920	2920	0
601	20241216	112900	40521175	2920	2920	2920	2920	0
602	20241216	112800	40521175	2920	2915	2920	2915	11
603	20241216	112700	40489095	2905	2905	2905	2905	0
604	20241216	112600	40489095	2905	2905	2905	2905	0
605	20241216	112500	40489095	2905	2905	2905	2905	0
606	20241216	112400	40489095	2905	2905	2905	2905	0
607	20241216	112300	40489095	2905	2905	2905	2905	1
608	20241216	112200	40486190	2915	2915	2915	2915	0
609	20241216	112100	40486190	2915	2915	2915	2915	0
610	20241216	112000	40486190	2915	2915	2915	2915	0
611	20241216	111900	40486190	2915	2915	2915	2915	0
612	20241216	111800	40486190	2915	2915	2915	2915	0
613	20241216	111700	40486190	2915	2915	2915	2915	0
614	20241216	111600	40486190	2915	2915	2915	2915	0
615	20241216	111500	40486190	2915	2915	2915	2915	1
616	20241216	111400	40483275	2905	2905	2905	2905	0
617	20241216	111300	40483275	2905	2905	2905	2905	0
618	20241216	111200	40483275	2905	2905	2905	2905	0
619	20241216	111100	40483275	2905	2905	2905	2905	0
620	20241216	111000	40483275	2905	2905	2905	2905	0
621	20241216	110900	40483275	2905	2905	2905	2905	0
622	20241216	110800	40483275	2905	2905	2905	2905	0
623	20241216	110700	40483275	2905	2905	2905	2905	0
624	20241216	110600	40483275	2905	2905	2905	2905	114
625	20241216	110500	40152105	2905	2905	2905	2905	0
626	20241216	110400	40152105	2905	2905	2905	2905	0
627	20241216	110300	40152105	2905	2905	2905	2905	0
628	20241216	110200	40152105	2905	2905	2905	2905	0
629	20241216	110100	40152105	2905	2905	2905	2905	0
630	20241216	110000	40152105	2905	2905	2905	2905	0
631	20241216	105900	40152105	2905	2905	2905	2905	0
632	20241216	105800	40152105	2905	2905	2905	2905	2
633	20241216	105700	40146295	2905	2905	2905	2905	0
634	20241216	105600	40146295	2905	2905	2905	2905	0
635	20241216	105500	40146295	2905	2905	2905	2905	0
636	20241216	105400	40146295	2905	2905	2905	2905	0
637	20241216	105300	40146295	2905	2905	2905	2905	0
638	20241216	105200	40146295	2905	2905	2905	2905	38
639	20241216	105100	40035905	2905	2905	2905	2905	0
640	20241216	105000	40035905	2905	2905	2905	2905	0
641	20241216	104900	40035905	2905	2905	2905	2905	0
642	20241216	104800	40035905	2905	2905	2905	2905	0
643	20241216	104700	40035905	2905	2905	2905	2905	0
644	20241216	104600	40035905	2905	2905	2905	2905	3
645	20241216	104500	40027190	2900	2900	2900	2900	0
646	20241216	104400	40027190	2900	2900	2900	2900	0
647	20241216	104300	40027190	2900	2900	2900	2900	0
648	20241216	104200	40027190	2900	2900	2900	2900	0
649	20241216	104100	40027190	2900	2900	2900	2900	0
650	20241216	104000	40027190	2900	2900	2900	2900	0
651	20241216	103900	40027190	2900	2900	2900	2900	0
652	20241216	103800	40027190	2900	2900	2900	2900	0
653	20241216	103700	40027190	2900	2900	2900	2900	0
654	20241216	103600	40027190	2900	2900	2900	2900	180
655	20241216	103500	39505190	2885	2885	2885	2885	0
656	20241216	103400	39505190	2885	2910	2910	2885	3000
657	20241216	103300	30833420	2910	2915	2915	2910	321
658	20241216	103200	29898890	2915	2910	2930	2910	118
659	20241216	103100	29555290	2910	2915	2915	2910	400
660	20241216	103000	28390510	2930	2885	2930	2885	4193
661	20241216	102900	16197110	2885	2885	2885	2885	817
662	20241216	102800	13840065	2890	2895	2895	2890	176
663	20241216	102700	13331415	2900	2900	2900	2900	0
664	20241216	102600	13331415	2900	2900	2900	2900	0
665	20241216	102500	13331415	2900	2900	2900	2900	0
666	20241216	102400	13331415	2900	2900	2900	2900	0
667	20241216	102300	13331415	2900	2900	2900	2900	0
668	20241216	102200	13331415	2900	2900	2900	2900	0
669	20241216	102100	13331415	2900	2900	2900	2900	0
670	20241216	102000	13331415	2900	2900	2900	2900	0
671	20241216	101900	13331415	2900	2900	2900	2900	0
672	20241216	101800	13331415	2900	2900	2900	2900	0
673	20241216	101700	13331415	2900	2900	2900	2900	0
674	20241216	101600	13331415	2900	2900	2900	2900	0
675	20241216	101500	13331415	2900	2900	2900	2900	5
676	20241216	101400	13316915	2900	2900	2900	2900	0
677	20241216	101300	13316915	2900	2900	2900	2900	0
678	20241216	101200	13316915	2900	2900	2900	2900	0
679	20241216	101100	13316915	2900	2900	2900	2900	0
680	20241216	101000	13316915	2900	2900	2900	2900	0
681	20241216	100900	13316915	2900	2900	2900	2900	2
682	20241216	100800	13311115	2905	2905	2905	2905	0
683	20241216	100700	13311115	2905	2905	2905	2905	0
684	20241216	100600	13311115	2905	2905	2905	2905	0
685	20241216	100500	13311115	2905	2905	2905	2905	0
686	20241216	100400	13311115	2905	2890	2905	2890	253
687	20241216	100300	12579930	2890	2895	2895	2890	720
688	20241216	100200	10498950	2905	2905	2905	2905	0
689	20241216	100100	10498950	2905	2905	2905	2905	0
690	20241216	100000	10498950	2905	2905	2905	2905	0
691	20241216	095900	10498950	2905	2905	2905	2905	0
692	20241216	095800	10498950	2905	2905	2905	2905	0
693	20241216	095700	10498950	2905	2905	2905	2905	0
694	20241216	095600	10498950	2905	2905	2905	2905	1
695	20241216	095500	10496045	2905	2905	2905	2905	0
696	20241216	095400	10496045	2905	2905	2905	2905	0
697	20241216	095300	10496045	2905	2905	2905	2905	0
698	20241216	095200	10496045	2905	2905	2905	2905	0
699	20241216	095100	10496045	2905	2905	2905	2905	0
700	20241216	095000	10496045	2905	2905	2905	2905	0
701	20241216	094900	10496045	2905	2905	2905	2905	20
702	20241216	094800	10437945	2905	2905	2905	2905	41
703	20241216	094700	10318840	2900	2900	2900	2900	0
704	20241216	094600	10318840	2900	2900	2900	2900	0
705	20241216	094500	10318840	2900	2900	2900	2900	0
706	20241216	094400	10318840	2900	2900	2900	2900	200
707	20241216	094300	9738840	2905	2895	2905	2895	386
708	20241216	094200	8618540	2890	2890	2890	2890	0
709	20241216	094100	8618540	2890	2895	2895	2890	399
710	20241216	094000	7464865	2895	2895	2895	2895	9
711	20241216	093900	7438810	2890	2895	2895	2890	1000
712	20241216	093800	4548125	2910	2910	2910	2910	0
713	20241216	093700	4548125	2910	2910	2910	2910	0
714	20241216	093600	4548125	2910	2890	2910	2890	925
715	20241216	093500	1874855	2895	2895	2895	2895	207
716	20241216	093400	1275590	2920	2920	2920	2920	0
717	20241216	093300	1275590	2920	2920	2920	2920	1
718	20241216	093200	1272670	2920	2920	2920	2920	0
719	20241216	093100	1272670	2920	2920	2920	2920	0
720	20241216	093000	1272670	2920	2920	2920	2920	1
721	20241216	092900	1269750	2920	2920	2920	2920	3
722	20241216	092800	1260990	2925	2925	2925	2925	0
723	20241216	092700	1260990	2925	2925	2925	2925	7
724	20241216	092600	1240515	2925	2925	2925	2925	0
725	20241216	092500	1240515	2925	2925	2925	2925	0
726	20241216	092400	1240515	2925	2925	2925	2925	0
727	20241216	092300	1240515	2925	2925	2925	2925	0
728	20241216	092200	1240515	2925	2925	2925	2925	0
729	20241216	092100	1240515	2925	2925	2925	2925	0
730	20241216	092000	1240515	2925	2925	2925	2925	0
731	20241216	091900	1240515	2925	2925	2925	2925	0
732	20241216	091800	1240515	2925	2925	2925	2925	16
733	20241216	091700	1193715	2920	2920	2920	2920	0
734	20241216	091600	1193715	2920	2920	2920	2920	1
735	20241216	091500	1190795	2885	2885	2885	2885	0
736	20241216	091400	1190795	2885	2885	2885	2885	0
737	20241216	091300	1190795	2885	2885	2885	2885	1
738	20241216	091200	1187910	2930	2930	2930	2930	1
739	20241216	091100	1184980	2930	2930	2930	2930	0
740	20241216	091000	1184980	2930	2930	2930	2930	0
741	20241216	090900	1184980	2930	2920	2930	2920	199
742	20241216	090800	602125	2945	2945	2945	2945	0
743	20241216	090700	602125	2945	2945	2945	2945	0
744	20241216	090600	602125	2945	2945	2945	2945	0
745	20241216	090500	602125	2945	2945	2945	2945	0
746	20241216	090400	602125	2945	2945	2945	2945	0
747	20241216	090300	602125	2945	2945	2945	2945	1
748	20241216	090200	599180	2885	2880	2950	2880	151
749	20241216	090100	164160	2880	2880	2880	2880	0
750	20241216	090000	164160	2880	2880	2880	2880	57