KissMeData/376290/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212900	8379140	2930	2930	2930	2930	499
3	20241217	212800	8379140	2930	2930	2930	2930	0
4	20241217	212700	8379140	2930	2930	2930	2930	0
5	20241217	212600	8379140	2930	2930	2930	2930	0
6	20241217	212500	8379140	2930	2930	2930	2930	0
7	20241217	212400	8379140	2930	2930	2930	2930	0
8	20241217	212300	8379140	2930	2930	2930	2930	0
9	20241217	212200	8379140	2930	2930	2930	2930	0
10	20241217	212100	8379140	2930	2930	2930	2930	0
11	20241217	212000	8379140	2930	2930	2930	2930	0
12	20241217	211900	8379140	2930	2930	2930	2930	0
13	20241217	211800	8379140	2930	2930	2930	2930	0
14	20241217	211700	8379140	2930	2930	2930	2930	0
15	20241217	211600	8379140	2930	2930	2930	2930	0
16	20241217	211500	8379140	2930	2930	2930	2930	0
17	20241217	211400	8379140	2930	2930	2930	2930	0
18	20241217	211300	8379140	2930	2930	2930	2930	0
19	20241217	211200	8379140	2930	2930	2930	2930	0
20	20241217	211100	8379140	2930	2930	2930	2930	0
21	20241217	211000	8379140	2930	2930	2930	2930	0
22	20241217	210900	8379140	2930	2930	2930	2930	0
23	20241217	210800	8379140	2930	2930	2930	2930	0
24	20241217	210700	8379140	2930	2930	2930	2930	0
25	20241217	210600	8379140	2930	2930	2930	2930	0
26	20241217	210500	8379140	2930	2930	2930	2930	0
27	20241217	210400	8379140	2930	2930	2930	2930	0
28	20241217	210300	8379140	2930	2930	2930	2930	0
29	20241217	210200	8379140	2930	2930	2930	2930	0
30	20241217	210100	8379140	2930	2930	2930	2930	0
31	20241217	210000	8379140	2930	2930	2930	2930	0
32	20241217	205900	8379140	2930	2930	2930	2930	499
33	20241217	205800	8379140	2930	2930	2930	2930	0
34	20241217	205700	8379140	2930	2930	2930	2930	0
35	20241217	205600	8379140	2930	2930	2930	2930	0
36	20241217	205500	8379140	2930	2930	2930	2930	0
37	20241217	205400	8379140	2930	2930	2930	2930	0
38	20241217	205300	8379140	2930	2930	2930	2930	0
39	20241217	205200	8379140	2930	2930	2930	2930	0
40	20241217	205100	8379140	2930	2930	2930	2930	0
41	20241217	205000	8379140	2930	2930	2930	2930	0
42	20241217	204900	8379140	2930	2930	2930	2930	0
43	20241217	204800	8379140	2930	2930	2930	2930	0
44	20241217	204700	8379140	2930	2930	2930	2930	0
45	20241217	204600	8379140	2930	2930	2930	2930	0
46	20241217	204500	8379140	2930	2930	2930	2930	0
47	20241217	204400	8379140	2930	2930	2930	2930	0
48	20241217	204300	8379140	2930	2930	2930	2930	0
49	20241217	204200	8379140	2930	2930	2930	2930	0
50	20241217	204100	8379140	2930	2930	2930	2930	0
51	20241217	204000	8379140	2930	2930	2930	2930	0
52	20241217	203900	8379140	2930	2930	2930	2930	0
53	20241217	203800	8379140	2930	2930	2930	2930	0
54	20241217	203700	8379140	2930	2930	2930	2930	0
55	20241217	203600	8379140	2930	2930	2930	2930	0
56	20241217	203500	8379140	2930	2930	2930	2930	0
57	20241217	203400	8379140	2930	2930	2930	2930	0
58	20241217	203300	8379140	2930	2930	2930	2930	0
59	20241217	203200	8379140	2930	2930	2930	2930	0
60	20241217	203100	8379140	2930	2930	2930	2930	0
61	20241217	203000	8379140	2930	2930	2930	2930	0
62	20241217	202900	8379140	2930	2930	2930	2930	499
63	20241217	202800	8379140	2930	2930	2930	2930	0
64	20241217	202700	8379140	2930	2930	2930	2930	0
65	20241217	202600	8379140	2930	2930	2930	2930	0
66	20241217	202500	8379140	2930	2930	2930	2930	0
67	20241217	202400	8379140	2930	2930	2930	2930	0
68	20241217	202300	8379140	2930	2930	2930	2930	0
69	20241217	202200	8379140	2930	2930	2930	2930	0
70	20241217	202100	8379140	2930	2930	2930	2930	0
71	20241217	202000	8379140	2930	2930	2930	2930	0
72	20241217	201900	8379140	2930	2930	2930	2930	0
73	20241217	201800	8379140	2930	2930	2930	2930	0
74	20241217	201700	8379140	2930	2930	2930	2930	0
75	20241217	201600	8379140	2930	2930	2930	2930	0
76	20241217	201500	8379140	2930	2930	2930	2930	0
77	20241217	201400	8379140	2930	2930	2930	2930	0
78	20241217	201300	8379140	2930	2930	2930	2930	0
79	20241217	201200	8379140	2930	2930	2930	2930	0
80	20241217	201100	8379140	2930	2930	2930	2930	0
81	20241217	201000	8379140	2930	2930	2930	2930	0
82	20241217	200900	8379140	2930	2930	2930	2930	0
83	20241217	200800	8379140	2930	2930	2930	2930	0
84	20241217	200700	8379140	2930	2930	2930	2930	0
85	20241217	200600	8379140	2930	2930	2930	2930	0
86	20241217	200500	8379140	2930	2930	2930	2930	0
87	20241217	200400	8379140	2930	2930	2930	2930	0
88	20241217	200300	8379140	2930	2930	2930	2930	0
89	20241217	200200	8379140	2930	2930	2930	2930	0
90	20241217	200100	8379140	2930	2930	2930	2930	0
91	20241217	200000	8379140	2930	2930	2930	2930	0
92	20241217	195900	8379140	2930	2930	2930	2930	499
93	20241217	195800	8379140	2930	2930	2930	2930	0
94	20241217	195700	8379140	2930	2930	2930	2930	0
95	20241217	195600	8379140	2930	2930	2930	2930	0
96	20241217	195500	8379140	2930	2930	2930	2930	0
97	20241217	195400	8379140	2930	2930	2930	2930	0
98	20241217	195300	8379140	2930	2930	2930	2930	0
99	20241217	195200	8379140	2930	2930	2930	2930	0
100	20241217	195100	8379140	2930	2930	2930	2930	0
101	20241217	195000	8379140	2930	2930	2930	2930	0
102	20241217	194900	8379140	2930	2930	2930	2930	0
103	20241217	194800	8379140	2930	2930	2930	2930	0
104	20241217	194700	8379140	2930	2930	2930	2930	0
105	20241217	194600	8379140	2930	2930	2930	2930	0
106	20241217	194500	8379140	2930	2930	2930	2930	0
107	20241217	194400	8379140	2930	2930	2930	2930	0
108	20241217	194300	8379140	2930	2930	2930	2930	0
109	20241217	194200	8379140	2930	2930	2930	2930	0
110	20241217	194100	8379140	2930	2930	2930	2930	0
111	20241217	194000	8379140	2930	2930	2930	2930	0
112	20241217	193900	8379140	2930	2930	2930	2930	0
113	20241217	193800	8379140	2930	2930	2930	2930	0
114	20241217	193700	8379140	2930	2930	2930	2930	0
115	20241217	193600	8379140	2930	2930	2930	2930	0
116	20241217	193500	8379140	2930	2930	2930	2930	0
117	20241217	193400	8379140	2930	2930	2930	2930	0
118	20241217	193300	8379140	2930	2930	2930	2930	0
119	20241217	193200	8379140	2930	2930	2930	2930	0
120	20241217	193100	8379140	2930	2930	2930	2930	0
121	20241217	193000	8379140	2930	2930	2930	2930	0
122	20241217	192900	8379140	2930	2930	2930	2930	499
123	20241217	192800	8379140	2930	2930	2930	2930	0
124	20241217	192700	8379140	2930	2930	2930	2930	0
125	20241217	192600	8379140	2930	2930	2930	2930	0
126	20241217	192500	8379140	2930	2930	2930	2930	0
127	20241217	192400	8379140	2930	2930	2930	2930	0
128	20241217	192300	8379140	2930	2930	2930	2930	0
129	20241217	192200	8379140	2930	2930	2930	2930	0
130	20241217	192100	8379140	2930	2930	2930	2930	0
131	20241217	192000	8379140	2930	2930	2930	2930	0
132	20241217	191900	8379140	2930	2930	2930	2930	0
133	20241217	191800	8379140	2930	2930	2930	2930	0
134	20241217	191700	8379140	2930	2930	2930	2930	0
135	20241217	191600	8379140	2930	2930	2930	2930	0
136	20241217	191500	8379140	2930	2930	2930	2930	0
137	20241217	191400	8379140	2930	2930	2930	2930	0
138	20241217	191300	8379140	2930	2930	2930	2930	0
139	20241217	191200	8379140	2930	2930	2930	2930	0
140	20241217	191100	8379140	2930	2930	2930	2930	0
141	20241217	191000	8379140	2930	2930	2930	2930	0
142	20241217	190900	8379140	2930	2930	2930	2930	0
143	20241217	190800	8379140	2930	2930	2930	2930	0
144	20241217	190700	8379140	2930	2930	2930	2930	0
145	20241217	190600	8379140	2930	2930	2930	2930	0
146	20241217	190500	8379140	2930	2930	2930	2930	0
147	20241217	190400	8379140	2930	2930	2930	2930	0
148	20241217	190300	8379140	2930	2930	2930	2930	0
149	20241217	190200	8379140	2930	2930	2930	2930	0
150	20241217	190100	8379140	2930	2930	2930	2930	0
151	20241217	190000	8379140	2930	2930	2930	2930	0
152	20241217	185900	8379140	2930	2930	2930	2930	499
153	20241217	185800	8379140	2930	2930	2930	2930	0
154	20241217	185700	8379140	2930	2930	2930	2930	0
155	20241217	185600	8379140	2930	2930	2930	2930	0
156	20241217	185500	8379140	2930	2930	2930	2930	0
157	20241217	185400	8379140	2930	2930	2930	2930	0
158	20241217	185300	8379140	2930	2930	2930	2930	0
159	20241217	185200	8379140	2930	2930	2930	2930	0
160	20241217	185100	8379140	2930	2930	2930	2930	0
161	20241217	185000	8379140	2930	2930	2930	2930	0
162	20241217	184900	8379140	2930	2930	2930	2930	0
163	20241217	184800	8379140	2930	2930	2930	2930	0
164	20241217	184700	8379140	2930	2930	2930	2930	0
165	20241217	184600	8379140	2930	2930	2930	2930	0
166	20241217	184500	8379140	2930	2930	2930	2930	0
167	20241217	184400	8379140	2930	2930	2930	2930	0
168	20241217	184300	8379140	2930	2930	2930	2930	0
169	20241217	184200	8379140	2930	2930	2930	2930	0
170	20241217	184100	8379140	2930	2930	2930	2930	0
171	20241217	184000	8379140	2930	2930	2930	2930	0
172	20241217	183900	8379140	2930	2930	2930	2930	0
173	20241217	183800	8379140	2930	2930	2930	2930	0
174	20241217	183700	8379140	2930	2930	2930	2930	0
175	20241217	183600	8379140	2930	2930	2930	2930	0
176	20241217	183500	8379140	2930	2930	2930	2930	0
177	20241217	183400	8379140	2930	2930	2930	2930	0
178	20241217	183300	8379140	2930	2930	2930	2930	0
179	20241217	183200	8379140	2930	2930	2930	2930	0
180	20241217	183100	8379140	2930	2930	2930	2930	0
181	20241217	183000	8379140	2930	2930	2930	2930	0
182	20241217	182900	8379140	2930	2930	2930	2930	499
183	20241217	182800	8379140	2930	2930	2930	2930	0
184	20241217	182700	8379140	2930	2930	2930	2930	0
185	20241217	182600	8379140	2930	2930	2930	2930	0
186	20241217	182500	8379140	2930	2930	2930	2930	0
187	20241217	182400	8379140	2930	2930	2930	2930	0
188	20241217	182300	8379140	2930	2930	2930	2930	0
189	20241217	182200	8379140	2930	2930	2930	2930	0
190	20241217	182100	8379140	2930	2930	2930	2930	0
191	20241217	182000	8379140	2930	2930	2930	2930	0
192	20241217	181900	8379140	2930	2930	2930	2930	0
193	20241217	181800	8379140	2930	2930	2930	2930	0
194	20241217	181700	8379140	2930	2930	2930	2930	0
195	20241217	181600	8379140	2930	2930	2930	2930	0
196	20241217	181500	8379140	2930	2930	2930	2930	0
197	20241217	181400	8379140	2930	2930	2930	2930	0
198	20241217	181300	8379140	2930	2930	2930	2930	0
199	20241217	181200	8379140	2930	2930	2930	2930	0
200	20241217	181100	8379140	2930	2930	2930	2930	0
201	20241217	181000	8379140	2930	2930	2930	2930	0
202	20241217	180900	8379140	2930	2930	2930	2930	0
203	20241217	180800	8379140	2930	2930	2930	2930	0
204	20241217	180700	8379140	2930	2930	2930	2930	0
205	20241217	180600	8379140	2930	2930	2930	2930	0
206	20241217	180500	8379140	2930	2930	2930	2930	0
207	20241217	180400	8379140	2930	2930	2930	2930	0
208	20241217	180300	8379140	2930	2930	2930	2930	0
209	20241217	180200	8379140	2930	2930	2930	2930	0
210	20241217	180100	8379140	2930	2930	2930	2930	0
211	20241217	180000	8379140	2930	2930	2930	2930	0
212	20241217	175900	8379140	2930	2930	2930	2930	499
213	20241217	175800	8379140	2930	2930	2930	2930	0
214	20241217	175700	8379140	2930	2930	2930	2930	0
215	20241217	175600	8379140	2930	2930	2930	2930	0
216	20241217	175500	8379140	2930	2930	2930	2930	0
217	20241217	175400	8379140	2930	2930	2930	2930	0
218	20241217	175300	8379140	2930	2930	2930	2930	0
219	20241217	175200	8379140	2930	2930	2930	2930	0
220	20241217	175100	8379140	2930	2930	2930	2930	0
221	20241217	175000	8379140	2930	2930	2930	2930	0
222	20241217	174900	8379140	2930	2930	2930	2930	0
223	20241217	174800	8379140	2930	2930	2930	2930	0
224	20241217	174700	8379140	2930	2930	2930	2930	0
225	20241217	174600	8379140	2930	2930	2930	2930	0
226	20241217	174500	8379140	2930	2930	2930	2930	0
227	20241217	174400	8379140	2930	2930	2930	2930	0
228	20241217	174300	8379140	2930	2930	2930	2930	0
229	20241217	174200	8379140	2930	2930	2930	2930	0
230	20241217	174100	8379140	2930	2930	2930	2930	0
231	20241217	174000	8379140	2930	2930	2930	2930	0
232	20241217	173900	8379140	2930	2930	2930	2930	0
233	20241217	173800	8379140	2930	2930	2930	2930	0
234	20241217	173700	8379140	2930	2930	2930	2930	0
235	20241217	173600	8379140	2930	2930	2930	2930	0
236	20241217	173500	8379140	2930	2930	2930	2930	0
237	20241217	173400	8379140	2930	2930	2930	2930	0
238	20241217	173300	8379140	2930	2930	2930	2930	0
239	20241217	173200	8379140	2930	2930	2930	2930	0
240	20241217	173100	8379140	2930	2930	2930	2930	0
241	20241217	173000	8379140	2930	2930	2930	2930	0
242	20241217	172900	8379140	2930	2930	2930	2930	499
243	20241217	172800	8379140	2930	2930	2930	2930	0
244	20241217	172700	8379140	2930	2930	2930	2930	0
245	20241217	172600	8379140	2930	2930	2930	2930	0
246	20241217	172500	8379140	2930	2930	2930	2930	0
247	20241217	172400	8379140	2930	2930	2930	2930	0
248	20241217	172300	8379140	2930	2930	2930	2930	0
249	20241217	172200	8379140	2930	2930	2930	2930	0
250	20241217	172100	8379140	2930	2930	2930	2930	0
251	20241217	172000	8379140	2930	2930	2930	2930	0
252	20241217	171900	8379140	2930	2930	2930	2930	0
253	20241217	171800	8379140	2930	2930	2930	2930	0
254	20241217	171700	8379140	2930	2930	2930	2930	0
255	20241217	171600	8379140	2930	2930	2930	2930	0
256	20241217	171500	8379140	2930	2930	2930	2930	0
257	20241217	171400	8379140	2930	2930	2930	2930	0
258	20241217	171300	8379140	2930	2930	2930	2930	0
259	20241217	171200	8379140	2930	2930	2930	2930	0
260	20241217	171100	8379140	2930	2930	2930	2930	0
261	20241217	171000	8379140	2930	2930	2930	2930	0
262	20241217	170900	8379140	2930	2930	2930	2930	0
263	20241217	170800	8379140	2930	2930	2930	2930	0
264	20241217	170700	8379140	2930	2930	2930	2930	0
265	20241217	170600	8379140	2930	2930	2930	2930	0
266	20241217	170500	8379140	2930	2930	2930	2930	0
267	20241217	170400	8379140	2930	2930	2930	2930	0
268	20241217	170300	8379140	2930	2930	2930	2930	0
269	20241217	170200	8379140	2930	2930	2930	2930	0
270	20241217	170100	8379140	2930	2930	2930	2930	0
271	20241217	170000	8379140	2930	2930	2930	2930	0
272	20241217	165900	8379140	2930	2930	2930	2930	499
273	20241217	165800	8379140	2930	2930	2930	2930	0
274	20241217	165700	8379140	2930	2930	2930	2930	0
275	20241217	165600	8379140	2930	2930	2930	2930	0
276	20241217	165500	8379140	2930	2930	2930	2930	0
277	20241217	165400	8379140	2930	2930	2930	2930	0
278	20241217	165300	8379140	2930	2930	2930	2930	0
279	20241217	165200	8379140	2930	2930	2930	2930	0
280	20241217	165100	8379140	2930	2930	2930	2930	0
281	20241217	165000	8379140	2930	2930	2930	2930	0
282	20241217	164900	8379140	2930	2930	2930	2930	0
283	20241217	164800	8379140	2930	2930	2930	2930	0
284	20241217	164700	8379140	2930	2930	2930	2930	0
285	20241217	164600	8379140	2930	2930	2930	2930	0
286	20241217	164500	8379140	2930	2930	2930	2930	0
287	20241217	164400	8379140	2930	2930	2930	2930	0
288	20241217	164300	8379140	2930	2930	2930	2930	0
289	20241217	164200	8379140	2930	2930	2930	2930	0
290	20241217	164100	8379140	2930	2930	2930	2930	0
291	20241217	164000	8379140	2930	2930	2930	2930	0
292	20241217	163900	8379140	2930	2930	2930	2930	0
293	20241217	163800	8379140	2930	2930	2930	2930	0
294	20241217	163700	8379140	2930	2930	2930	2930	0
295	20241217	163600	8379140	2930	2930	2930	2930	0
296	20241217	163500	8379140	2930	2930	2930	2930	0
297	20241217	163400	8379140	2930	2930	2930	2930	0
298	20241217	163300	8379140	2930	2930	2930	2930	0
299	20241217	163200	8379140	2930	2930	2930	2930	0
300	20241217	163100	8379140	2930	2930	2930	2930	0
301	20241217	163000	8379140	2930	2930	2930	2930	0
302	20241217	162900	8379140	2930	2930	2930	2930	499
303	20241217	162800	8379140	2930	2930	2930	2930	0
304	20241217	162700	8379140	2930	2930	2930	2930	0
305	20241217	162600	8379140	2930	2930	2930	2930	0
306	20241217	162500	8379140	2930	2930	2930	2930	0
307	20241217	162400	8379140	2930	2930	2930	2930	0
308	20241217	162300	8379140	2930	2930	2930	2930	0
309	20241217	162200	8379140	2930	2930	2930	2930	0
310	20241217	162100	8379140	2930	2930	2930	2930	0
311	20241217	162000	8379140	2930	2930	2930	2930	0
312	20241217	161900	8379140	2930	2930	2930	2930	0
313	20241217	161800	8379140	2930	2930	2930	2930	0
314	20241217	161700	8379140	2930	2930	2930	2930	0
315	20241217	161600	8379140	2930	2930	2930	2930	0
316	20241217	161500	8379140	2930	2930	2930	2930	0
317	20241217	161400	8379140	2930	2930	2930	2930	0
318	20241217	161300	8379140	2930	2930	2930	2930	0
319	20241217	161200	8379140	2930	2930	2930	2930	0
320	20241217	161100	8379140	2930	2930	2930	2930	0
321	20241217	161000	8379140	2930	2930	2930	2930	0
322	20241217	160900	8379140	2930	2930	2930	2930	0
323	20241217	160800	8379140	2930	2930	2930	2930	0
324	20241217	160700	8379140	2930	2930	2930	2930	0
325	20241217	160600	8379140	2930	2930	2930	2930	0
326	20241217	160500	8379140	2930	2930	2930	2930	0
327	20241217	160400	8379140	2930	2930	2930	2930	0
328	20241217	160300	8379140	2930	2930	2930	2930	0
329	20241217	160200	8379140	2930	2930	2930	2930	0
330	20241217	160100	8379140	2930	2930	2930	2930	0
331	20241217	160000	8379140	2930	2930	2930	2930	0
332	20241217	155900	8379140	2930	2930	2930	2930	499
333	20241217	155800	8379140	2930	2930	2930	2930	0
334	20241217	155700	8379140	2930	2930	2930	2930	0
335	20241217	155600	8379140	2930	2930	2930	2930	0
336	20241217	155500	8379140	2930	2930	2930	2930	0
337	20241217	155400	8379140	2930	2930	2930	2930	0
338	20241217	155300	8379140	2930	2930	2930	2930	0
339	20241217	155200	8379140	2930	2930	2930	2930	0
340	20241217	155100	8379140	2930	2930	2930	2930	0
341	20241217	155000	8379140	2930	2930	2930	2930	0
342	20241217	154900	8379140	2930	2930	2930	2930	0
343	20241217	154800	8379140	2930	2930	2930	2930	0
344	20241217	154700	8379140	2930	2930	2930	2930	0
345	20241217	154600	8379140	2930	2930	2930	2930	0
346	20241217	154500	8379140	2930	2930	2930	2930	0
347	20241217	154400	8379140	2930	2930	2930	2930	0
348	20241217	154300	8379140	2930	2930	2930	2930	0
349	20241217	154200	8379140	2930	2930	2930	2930	0
350	20241217	154100	8379140	2930	2930	2930	2930	0
351	20241217	154000	8379140	2930	2930	2930	2930	0
352	20241217	153900	8379140	2930	2930	2930	2930	0
353	20241217	153800	8379140	2930	2930	2930	2930	0
354	20241217	153700	8379140	2930	2930	2930	2930	0
355	20241217	153600	8379140	2930	2930	2930	2930	0
356	20241217	153500	8379140	2930	2930	2930	2930	0
357	20241217	153400	8379140	2930	2930	2930	2930	0
358	20241217	153300	8379140	2930	2930	2930	2930	0
359	20241217	153200	8379140	2930	2930	2930	2930	0
360	20241217	153100	8379140	2930	2930	2930	2930	0
361	20241217	153000	8379140	2930	2930	2930	2930	499
362	20241217	152900	6917070	2945	2945	2945	2945	0
363	20241217	152800	6917070	2945	2945	2945	2945	0
364	20241217	152700	6917070	2945	2945	2945	2945	0
365	20241217	152600	6917070	2945	2945	2945	2945	0
366	20241217	152500	6917070	2945	2945	2945	2945	0
367	20241217	152400	6917070	2945	2945	2945	2945	0
368	20241217	152300	6917070	2945	2945	2945	2945	0
369	20241217	152200	6917070	2945	2945	2945	2945	0
370	20241217	152100	6917070	2945	2945	2945	2945	0
371	20241217	152000	6917070	2945	2945	2945	2945	0
372	20241217	151900	6917070	2945	2945	2945	2945	0
373	20241217	151800	6917070	2945	2945	2945	2945	0
374	20241217	151700	6917070	2945	2945	2945	2945	0
375	20241217	151600	6917070	2945	2950	2950	2945	13
376	20241217	151500	6878780	2950	2950	2950	2950	0
377	20241217	151400	6878780	2950	2950	2950	2950	0
378	20241217	151300	6878780	2950	2955	2955	2950	3
379	20241217	151200	6869925	2950	2950	2950	2950	0
380	20241217	151100	6869925	2950	2950	2950	2950	0
381	20241217	151000	6869925	2950	2950	2950	2950	2
382	20241217	150900	6864025	2955	2955	2955	2955	0
383	20241217	150800	6864025	2955	2955	2955	2955	0
384	20241217	150700	6864025	2955	2955	2955	2955	0
385	20241217	150600	6864025	2955	2955	2955	2955	0
386	20241217	150500	6864025	2955	2955	2955	2955	0
387	20241217	150400	6864025	2955	2955	2955	2955	0
388	20241217	150300	6864025	2955	2955	2955	2955	0
389	20241217	150200	6864025	2955	2955	2955	2955	0
390	20241217	150100	6864025	2955	2955	2955	2955	0
391	20241217	150000	6864025	2955	2955	2955	2955	0
392	20241217	145900	6864025	2955	2955	2955	2955	0
393	20241217	145800	6864025	2955	2955	2955	2955	0
394	20241217	145700	6864025	2955	2955	2955	2955	1
395	20241217	145600	6861070	2960	2960	2960	2960	0
396	20241217	145500	6861070	2960	2960	2960	2960	0
397	20241217	145400	6861070	2960	2960	2960	2960	0
398	20241217	145300	6861070	2960	2960	2960	2960	0
399	20241217	145200	6861070	2960	2960	2960	2960	0
400	20241217	145100	6861070	2960	2960	2960	2960	0
401	20241217	145000	6861070	2960	2960	2960	2960	0
402	20241217	144900	6861070	2960	2955	2960	2955	2
403	20241217	144800	6855155	2960	2960	2960	2960	0
404	20241217	144700	6855155	2960	2960	2960	2960	0
405	20241217	144600	6855155	2960	2960	2960	2960	0
406	20241217	144500	6855155	2960	2960	2960	2960	0
407	20241217	144400	6855155	2960	2960	2960	2960	0
408	20241217	144300	6855155	2960	2960	2960	2960	0
409	20241217	144200	6855155	2960	2960	2960	2960	0
410	20241217	144100	6855155	2960	2960	2960	2960	0
411	20241217	144000	6855155	2960	2960	2960	2960	0
412	20241217	143900	6855155	2960	2960	2960	2960	0
413	20241217	143800	6855155	2960	2960	2960	2960	0
414	20241217	143700	6855155	2960	2960	2960	2960	0
415	20241217	143600	6855155	2960	2960	2960	2960	0
416	20241217	143500	6855155	2960	2960	2960	2960	0
417	20241217	143400	6855155	2960	2960	2960	2960	0
418	20241217	143300	6855155	2960	2960	2960	2960	0
419	20241217	143200	6855155	2960	2960	2960	2960	0
420	20241217	143100	6855155	2960	2960	2960	2960	0
421	20241217	143000	6855155	2960	2960	2960	2960	0
422	20241217	142900	6855155	2960	2960	2960	2960	0
423	20241217	142800	6855155	2960	2960	2960	2960	0
424	20241217	142700	6855155	2960	2960	2960	2960	2
425	20241217	142600	6849235	2965	2965	2965	2965	0
426	20241217	142500	6849235	2965	2965	2965	2965	0
427	20241217	142400	6849235	2965	2965	2965	2965	0
428	20241217	142300	6849235	2965	2965	2965	2965	0
429	20241217	142200	6849235	2965	2965	2965	2965	0
430	20241217	142100	6849235	2965	2965	2965	2965	0
431	20241217	142000	6849235	2965	2965	2965	2965	0
432	20241217	141900	6849235	2965	2965	2965	2965	0
433	20241217	141800	6849235	2965	2965	2965	2965	0
434	20241217	141700	6849235	2965	2965	2965	2965	0
435	20241217	141600	6849235	2965	2965	2965	2965	0
436	20241217	141500	6849235	2965	2965	2965	2965	0
437	20241217	141400	6849235	2965	2965	2965	2965	0
438	20241217	141300	6849235	2965	2965	2965	2965	0
439	20241217	141200	6849235	2965	2965	2965	2965	0
440	20241217	141100	6849235	2965	2965	2965	2965	0
441	20241217	141000	6849235	2965	2965	2965	2965	0
442	20241217	140900	6849235	2965	2965	2965	2965	0
443	20241217	140800	6849235	2965	2965	2965	2965	0
444	20241217	140700	6849235	2965	2965	2965	2965	0
445	20241217	140600	6849235	2965	2965	2965	2965	0
446	20241217	140500	6849235	2965	2965	2965	2965	0
447	20241217	140400	6849235	2965	2965	2965	2965	0
448	20241217	140300	6849235	2965	2965	2965	2965	0
449	20241217	140200	6849235	2965	2965	2965	2965	0
450	20241217	140100	6849235	2965	2960	2965	2960	2
451	20241217	140000	6843310	2970	2970	2970	2970	0
452	20241217	135900	6843310	2970	2970	2970	2970	0
453	20241217	135800	6843310	2970	2970	2970	2970	0
454	20241217	135700	6843310	2970	2970	2970	2970	0
455	20241217	135600	6843310	2970	2970	2970	2970	0
456	20241217	135500	6843310	2970	2970	2970	2970	0
457	20241217	135400	6843310	2970	2970	2970	2970	0
458	20241217	135300	6843310	2970	2970	2970	2970	0
459	20241217	135200	6843310	2970	2970	2970	2970	0
460	20241217	135100	6843310	2970	2970	2970	2970	0
461	20241217	135000	6843310	2970	2970	2970	2970	0
462	20241217	134900	6843310	2970	2970	2970	2970	0
463	20241217	134800	6843310	2970	2970	2970	2970	0
464	20241217	134700	6843310	2970	2970	2970	2970	0
465	20241217	134600	6843310	2970	2970	2970	2970	0
466	20241217	134500	6843310	2970	2970	2970	2970	0
467	20241217	134400	6843310	2970	2955	2970	2955	102
468	20241217	134300	6541385	2960	2960	2960	2960	0
469	20241217	134200	6541385	2960	2960	2960	2960	0
470	20241217	134100	6541385	2960	2960	2960	2960	0
471	20241217	134000	6541385	2960	2960	2960	2960	0
472	20241217	133900	6541385	2960	2960	2960	2960	0
473	20241217	133800	6541385	2960	2960	2960	2960	0
474	20241217	133700	6541385	2960	2960	2960	2960	0
475	20241217	133600	6541385	2960	2960	2960	2960	0
476	20241217	133500	6541385	2960	2960	2960	2960	0
477	20241217	133400	6541385	2960	2960	2960	2960	0
478	20241217	133300	6541385	2960	2960	2960	2960	0
479	20241217	133200	6541385	2960	2960	2960	2960	0
480	20241217	133100	6541385	2960	2960	2960	2960	0
481	20241217	133000	6541385	2960	2960	2960	2960	0
482	20241217	132900	6541385	2960	2960	2960	2960	0
483	20241217	132800	6541385	2960	2960	2960	2960	0
484	20241217	132700	6541385	2960	2960	2960	2960	0
485	20241217	132600	6541385	2960	2960	2960	2960	0
486	20241217	132500	6541385	2960	2960	2960	2960	0
487	20241217	132400	6541385	2960	2960	2960	2960	0
488	20241217	132300	6541385	2960	2960	2960	2960	0
489	20241217	132200	6541385	2960	2960	2960	2960	0
490	20241217	132100	6541385	2960	2960	2960	2960	0
491	20241217	132000	6541385	2960	2960	2960	2960	0
492	20241217	131900	6541385	2960	2960	2960	2960	0
493	20241217	131800	6541385	2960	2960	2960	2960	0
494	20241217	131700	6541385	2960	2960	2960	2960	0
495	20241217	131600	6541385	2960	2960	2960	2960	0
496	20241217	131500	6541385	2960	2960	2960	2960	0
497	20241217	131400	6541385	2960	2960	2960	2960	0
498	20241217	131300	6541385	2960	2960	2960	2960	0
499	20241217	131200	6541385	2960	2960	2960	2960	0
500	20241217	131100	6541385	2960	2960	2960	2960	0
501	20241217	131000	6541385	2960	2960	2960	2960	0
502	20241217	130900	6541385	2960	2960	2960	2960	0
503	20241217	130800	6541385	2960	2960	2960	2960	0
504	20241217	130700	6541385	2960	2960	2960	2960	0
505	20241217	130600	6541385	2960	2960	2960	2960	0
506	20241217	130500	6541385	2960	2960	2960	2960	0
507	20241217	130400	6541385	2960	2960	2960	2960	0
508	20241217	130300	6541385	2960	2960	2960	2960	0
509	20241217	130200	6541385	2960	2960	2960	2960	0
510	20241217	130100	6541385	2960	2960	2960	2960	0
511	20241217	130000	6541385	2960	2960	2960	2960	0
512	20241217	125900	6541385	2960	2960	2960	2960	0
513	20241217	125800	6541385	2960	2960	2960	2960	0
514	20241217	125700	6541385	2960	2960	2960	2960	0
515	20241217	125600	6541385	2960	2960	2960	2960	0
516	20241217	125500	6541385	2960	2960	2960	2960	0
517	20241217	125400	6541385	2960	2960	2960	2960	0
518	20241217	125300	6541385	2960	2960	2960	2960	0
519	20241217	125200	6541385	2960	2960	2960	2960	0
520	20241217	125100	6541385	2960	2960	2960	2960	0
521	20241217	125000	6541385	2960	2960	2960	2960	0
522	20241217	124900	6541385	2960	2960	2960	2960	0
523	20241217	124800	6541385	2960	2960	2960	2960	0
524	20241217	124700	6541385	2960	2960	2960	2960	0
525	20241217	124600	6541385	2960	2960	2960	2960	0
526	20241217	124500	6541385	2960	2960	2960	2960	0
527	20241217	124400	6541385	2960	2960	2960	2960	0
528	20241217	124300	6541385	2960	2960	2960	2960	0
529	20241217	124200	6541385	2960	2960	2960	2960	0
530	20241217	124100	6541385	2960	2960	2960	2960	0
531	20241217	124000	6541385	2960	2960	2960	2960	0
532	20241217	123900	6541385	2960	2960	2960	2960	0
533	20241217	123800	6541385	2960	2960	2960	2960	0
534	20241217	123700	6541385	2960	2960	2960	2960	0
535	20241217	123600	6541385	2960	2960	2960	2960	0
536	20241217	123500	6541385	2960	2960	2960	2960	0
537	20241217	123400	6541385	2960	2960	2960	2960	0
538	20241217	123300	6541385	2960	2960	2960	2960	0
539	20241217	123200	6541385	2960	2960	2960	2960	0
540	20241217	123100	6541385	2960	2960	2960	2960	0
541	20241217	123000	6541385	2960	2960	2960	2960	0
542	20241217	122900	6541385	2960	2960	2960	2960	0
543	20241217	122800	6541385	2960	2960	2960	2960	0
544	20241217	122700	6541385	2960	2960	2960	2960	0
545	20241217	122600	6541385	2960	2960	2960	2960	0
546	20241217	122500	6541385	2960	2960	2960	2960	0
547	20241217	122400	6541385	2960	2960	2960	2960	0
548	20241217	122300	6541385	2960	2965	2970	2960	41
549	20241217	122200	6419780	2970	2970	2970	2970	0
550	20241217	122100	6419780	2970	2970	2970	2970	0
551	20241217	122000	6419780	2970	2970	2970	2970	0
552	20241217	121900	6419780	2970	2965	2970	2965	5
553	20241217	121800	6404940	2955	2955	2955	2955	0
554	20241217	121700	6404940	2955	2955	2955	2955	0
555	20241217	121600	6404940	2955	2955	2955	2955	0
556	20241217	121500	6404940	2955	2955	2955	2955	0
557	20241217	121400	6404940	2955	2955	2955	2955	0
558	20241217	121300	6404940	2955	2955	2955	2955	0
559	20241217	121200	6404940	2955	2955	2955	2955	6
560	20241217	121100	6387210	2955	2955	2955	2955	246
561	20241217	121000	5660280	2950	2950	2950	2950	0
562	20241217	120900	5660280	2950	2950	2950	2950	66
563	20241217	120800	5465580	2945	2945	2945	2945	0
564	20241217	120700	5465580	2945	2945	2945	2945	22
565	20241217	120600	5400790	2935	2935	2935	2935	0
566	20241217	120500	5400790	2935	2935	2935	2935	0
567	20241217	120400	5400790	2935	2935	2935	2935	0
568	20241217	120300	5400790	2935	2935	2935	2935	0
569	20241217	120200	5400790	2935	2935	2935	2935	0
570	20241217	120100	5400790	2935	2935	2935	2935	0
571	20241217	120000	5400790	2935	2935	2935	2935	0
572	20241217	115900	5400790	2935	2935	2935	2935	16
573	20241217	115800	5353830	2935	2935	2935	2935	0
574	20241217	115700	5353830	2935	2940	2940	2935	500
575	20241217	115600	3885860	2940	2940	2940	2940	0
576	20241217	115500	3885860	2940	2940	2940	2940	0
577	20241217	115400	3885860	2940	2940	2940	2940	0
578	20241217	115300	3885860	2940	2940	2940	2940	0
579	20241217	115200	3885860	2940	2940	2940	2940	100
580	20241217	115100	3591860	2945	2945	2945	2945	0
581	20241217	115000	3591860	2945	2945	2945	2945	0
582	20241217	114900	3591860	2945	2945	2945	2945	0
583	20241217	114800	3591860	2945	2945	2945	2945	0
584	20241217	114700	3591860	2945	2945	2945	2945	0
585	20241217	114600	3591860	2945	2945	2945	2945	0
586	20241217	114500	3591860	2945	2945	2945	2945	0
587	20241217	114400	3591860	2945	2945	2945	2945	0
588	20241217	114300	3591860	2945	2945	2945	2945	0
589	20241217	114200	3591860	2945	2945	2945	2945	0
590	20241217	114100	3591860	2945	2945	2945	2945	0
591	20241217	114000	3591860	2945	2945	2945	2945	0
592	20241217	113900	3591860	2945	2945	2945	2945	0
593	20241217	113800	3591860	2945	2945	2945	2945	0
594	20241217	113700	3591860	2945	2945	2945	2945	0
595	20241217	113600	3591860	2945	2945	2945	2945	0
596	20241217	113500	3591860	2945	2945	2945	2945	0
597	20241217	113400	3591860	2945	2945	2945	2945	0
598	20241217	113300	3591860	2945	2945	2945	2945	2
599	20241217	113200	3585970	2945	2945	2945	2945	0
600	20241217	113100	3585970	2945	2945	2945	2945	0
601	20241217	113000	3585970	2945	2945	2945	2945	0
602	20241217	112900	3585970	2945	2945	2945	2945	0
603	20241217	112800	3585970	2945	2945	2945	2945	0
604	20241217	112700	3585970	2945	2945	2945	2945	0
605	20241217	112600	3585970	2945	2945	2945	2945	0
606	20241217	112500	3585970	2945	2945	2945	2945	0
607	20241217	112400	3585970	2945	2945	2945	2945	0
608	20241217	112300	3585970	2945	2945	2945	2945	0
609	20241217	112200	3585970	2945	2945	2945	2945	0
610	20241217	112100	3585970	2945	2945	2945	2945	0
611	20241217	112000	3585970	2945	2945	2945	2945	0
612	20241217	111900	3585970	2945	2945	2945	2945	0
613	20241217	111800	3585970	2945	2945	2945	2945	0
614	20241217	111700	3585970	2945	2955	2955	2945	309
615	20241217	111600	2675465	2955	2955	2955	2955	0
616	20241217	111500	2675465	2955	2955	2955	2955	0
617	20241217	111400	2675465	2955	2955	2955	2955	0
618	20241217	111300	2675465	2955	2955	2955	2955	0
619	20241217	111200	2675465	2955	2955	2955	2955	0
620	20241217	111100	2675465	2955	2955	2955	2955	0
621	20241217	111000	2675465	2955	2955	2955	2955	0
622	20241217	110900	2675465	2955	2955	2955	2955	0
623	20241217	110800	2675465	2955	2955	2955	2955	0
624	20241217	110700	2675465	2955	2955	2955	2955	0
625	20241217	110600	2675465	2955	2955	2955	2955	0
626	20241217	110500	2675465	2955	2955	2955	2955	0
627	20241217	110400	2675465	2955	2955	2955	2955	0
628	20241217	110300	2675465	2955	2955	2955	2955	0
629	20241217	110200	2675465	2955	2955	2955	2955	0
630	20241217	110100	2675465	2955	2955	2955	2955	0
631	20241217	110000	2675465	2955	2955	2955	2955	0
632	20241217	105900	2675465	2955	2955	2955	2955	0
633	20241217	105800	2675465	2955	2955	2955	2955	0
634	20241217	105700	2675465	2955	2955	2955	2955	0
635	20241217	105600	2675465	2955	2955	2955	2955	0
636	20241217	105500	2675465	2955	2955	2955	2955	0
637	20241217	105400	2675465	2955	2955	2955	2955	0
638	20241217	105300	2675465	2955	2955	2955	2955	0
639	20241217	105200	2675465	2955	2955	2955	2955	1
640	20241217	105100	2672510	2940	2940	2940	2940	0
641	20241217	105000	2672510	2940	2940	2940	2940	0
642	20241217	104900	2672510	2940	2940	2940	2940	0
643	20241217	104800	2672510	2940	2950	2950	2940	345
644	20241217	104700	1656910	2955	2955	2955	2955	0
645	20241217	104600	1656910	2955	2955	2955	2955	0
646	20241217	104500	1656910	2955	2955	2955	2955	0
647	20241217	104400	1656910	2955	2955	2955	2955	0
648	20241217	104300	1656910	2955	2955	2955	2955	0
649	20241217	104200	1656910	2955	2955	2955	2955	0
650	20241217	104100	1656910	2955	2955	2955	2955	0
651	20241217	104000	1656910	2955	2955	2955	2955	0
652	20241217	103900	1656910	2955	2955	2955	2955	0
653	20241217	103800	1656910	2955	2955	2955	2955	0
654	20241217	103700	1656910	2955	2955	2955	2955	0
655	20241217	103600	1656910	2955	2955	2955	2955	0
656	20241217	103500	1656910	2955	2955	2955	2955	0
657	20241217	103400	1656910	2955	2955	2955	2955	0
658	20241217	103300	1656910	2955	2955	2955	2955	0
659	20241217	103200	1656910	2955	2955	2955	2955	0
660	20241217	103100	1656910	2955	2955	2955	2955	0
661	20241217	103000	1656910	2955	2955	2955	2955	20
662	20241217	102900	1597810	2950	2950	2950	2950	0
663	20241217	102800	1597810	2950	2950	2950	2950	0
664	20241217	102700	1597810	2950	2950	2950	2950	0
665	20241217	102600	1597810	2950	2950	2950	2950	0
666	20241217	102500	1597810	2950	2950	2950	2950	0
667	20241217	102400	1597810	2950	2950	2950	2950	0
668	20241217	102300	1597810	2950	2950	2950	2950	0
669	20241217	102200	1597810	2950	2950	2950	2950	0
670	20241217	102100	1597810	2950	2950	2950	2950	8
671	20241217	102000	1574210	2950	2950	2950	2950	0
672	20241217	101900	1574210	2950	2950	2950	2950	0
673	20241217	101800	1574210	2950	2950	2950	2950	0
674	20241217	101700	1574210	2950	2950	2950	2950	0
675	20241217	101600	1574210	2950	2950	2950	2950	0
676	20241217	101500	1574210	2950	2950	2950	2950	0
677	20241217	101400	1574210	2950	2950	2950	2950	77
678	20241217	101300	1347060	2950	2950	2950	2950	10
679	20241217	101200	1317560	2950	2950	2950	2950	0
680	20241217	101100	1317560	2950	2950	2950	2950	1
681	20241217	101000	1314610	2945	2945	2945	2945	0
682	20241217	100900	1314610	2945	2945	2945	2945	0
683	20241217	100800	1314610	2945	2945	2945	2945	0
684	20241217	100700	1314610	2945	2945	2945	2945	1
685	20241217	100600	1311665	2950	2950	2950	2950	0
686	20241217	100500	1311665	2950	2950	2950	2950	0
687	20241217	100400	1311665	2950	2950	2950	2950	1
688	20241217	100300	1308715	2950	2950	2950	2950	0
689	20241217	100200	1308715	2950	2950	2950	2950	0
690	20241217	100100	1308715	2950	2950	2950	2950	0
691	20241217	100000	1308715	2950	2950	2950	2950	0
692	20241217	095900	1308715	2950	2950	2950	2950	0
693	20241217	095800	1308715	2950	2950	2950	2950	0
694	20241217	095700	1308715	2950	2950	2950	2950	0
695	20241217	095600	1308715	2950	2950	2950	2950	0
696	20241217	095500	1308715	2950	2950	2950	2950	0
697	20241217	095400	1308715	2950	2950	2950	2950	0
698	20241217	095300	1308715	2950	2950	2950	2950	0
699	20241217	095200	1308715	2950	2950	2950	2950	0
700	20241217	095100	1308715	2950	2950	2950	2950	0
701	20241217	095000	1308715	2950	2950	2950	2950	0
702	20241217	094900	1308715	2950	2950	2950	2950	0
703	20241217	094800	1308715	2950	2950	2950	2950	3
704	20241217	094700	1299865	2955	2955	2955	2955	0
705	20241217	094600	1299865	2955	2955	2955	2955	0
706	20241217	094500	1299865	2955	2955	2955	2955	0
707	20241217	094400	1299865	2955	2955	2955	2955	0
708	20241217	094300	1299865	2955	2955	2955	2955	0
709	20241217	094200	1299865	2955	2955	2955	2955	1
710	20241217	094100	1296910	2955	2950	2955	2950	52
711	20241217	094000	1143260	2950	2950	2950	2950	0
712	20241217	093900	1143260	2950	2950	2950	2950	0
713	20241217	093800	1143260	2950	2950	2950	2950	0
714	20241217	093700	1143260	2950	2950	2950	2950	0
715	20241217	093600	1143260	2950	2950	2950	2950	0
716	20241217	093500	1143260	2950	2950	2950	2950	1
717	20241217	093400	1140310	2955	2955	2955	2955	0
718	20241217	093300	1140310	2955	2955	2955	2955	0
719	20241217	093200	1140310	2955	2955	2955	2955	0
720	20241217	093100	1140310	2955	2955	2955	2955	0
721	20241217	093000	1140310	2955	2955	2955	2955	1
722	20241217	092900	1137355	2950	2950	2950	2950	0
723	20241217	092800	1137355	2950	2950	2950	2950	0
724	20241217	092700	1137355	2950	2950	2950	2950	0
725	20241217	092600	1137355	2950	2950	2950	2950	0
726	20241217	092500	1137355	2950	2950	2950	2950	0
727	20241217	092400	1137355	2950	2950	2950	2950	4
728	20241217	092300	1125555	2940	2940	2940	2940	0
729	20241217	092200	1125555	2940	2940	2940	2940	0
730	20241217	092100	1125555	2940	2945	2945	2940	18
731	20241217	092000	1072570	2955	2955	2955	2955	0
732	20241217	091900	1072570	2955	2955	2955	2955	0
733	20241217	091800	1072570	2955	2955	2955	2955	0
734	20241217	091700	1072570	2955	2955	2955	2955	0
735	20241217	091600	1072570	2955	2955	2955	2955	1
736	20241217	091500	1069615	2945	2950	2955	2945	36
737	20241217	091400	963285	2950	2950	2950	2950	0
738	20241217	091300	963285	2950	2950	2950	2950	0
739	20241217	091200	963285	2950	2950	2950	2950	0
740	20241217	091100	963285	2950	2950	2950	2950	0
741	20241217	091000	963285	2950	2950	2950	2950	0
742	20241217	090900	963285	2950	2950	2950	2950	0
743	20241217	090800	963285	2950	2950	2950	2950	0
744	20241217	090700	963285	2950	2950	2950	2950	2
745	20241217	090600	957385	2950	2950	2950	2950	0
746	20241217	090500	957385	2950	2950	2950	2950	0
747	20241217	090400	957385	2950	2950	2950	2950	0
748	20241217	090300	957385	2950	2950	2950	2950	5
749	20241217	090200	942635	2955	2955	2955	2955	0
750	20241217	090100	942635	2955	2955	2955	2955	0
751	20241217	090000	942635	2955	2955	2955	2950	319