KissMeData/067010/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194600	33155650	2960	2960	2960	2960	300
3	20241213	194500	33155650	2960	2960	2960	2960	0
4	20241213	194400	33155650	2960	2960	2960	2960	0
5	20241213	194300	33155650	2960	2960	2960	2960	0
6	20241213	194200	33155650	2960	2960	2960	2960	0
7	20241213	194100	33155650	2960	2960	2960	2960	0
8	20241213	194000	33155650	2960	2960	2960	2960	0
9	20241213	193900	33155650	2960	2960	2960	2960	0
10	20241213	193800	33155650	2960	2960	2960	2960	0
11	20241213	193700	33155650	2960	2960	2960	2960	0
12	20241213	193600	33155650	2960	2960	2960	2960	0
13	20241213	193500	33155650	2960	2960	2960	2960	0
14	20241213	193400	33155650	2960	2960	2960	2960	0
15	20241213	193300	33155650	2960	2960	2960	2960	0
16	20241213	193200	33155650	2960	2960	2960	2960	0
17	20241213	193100	33155650	2960	2960	2960	2960	0
18	20241213	193000	33155650	2960	2960	2960	2960	0
19	20241213	192900	33155650	2960	2960	2960	2960	0
20	20241213	192800	33155650	2960	2960	2960	2960	0
21	20241213	192700	33155650	2960	2960	2960	2960	0
22	20241213	192600	33155650	2960	2960	2960	2960	0
23	20241213	192500	33155650	2960	2960	2960	2960	0
24	20241213	192400	33155650	2960	2960	2960	2960	0
25	20241213	192300	33155650	2960	2960	2960	2960	0
26	20241213	192200	33155650	2960	2960	2960	2960	0
27	20241213	192100	33155650	2960	2960	2960	2960	0
28	20241213	192000	33155650	2960	2960	2960	2960	0
29	20241213	191900	33155650	2960	2960	2960	2960	0
30	20241213	191800	33155650	2960	2960	2960	2960	0
31	20241213	191700	33155650	2960	2960	2960	2960	0
32	20241213	191600	33155650	2960	2960	2960	2960	300
33	20241213	191500	33155650	2960	2960	2960	2960	0
34	20241213	191400	33155650	2960	2960	2960	2960	0
35	20241213	191300	33155650	2960	2960	2960	2960	0
36	20241213	191200	33155650	2960	2960	2960	2960	0
37	20241213	191100	33155650	2960	2960	2960	2960	0
38	20241213	191000	33155650	2960	2960	2960	2960	0
39	20241213	190900	33155650	2960	2960	2960	2960	0
40	20241213	190800	33155650	2960	2960	2960	2960	0
41	20241213	190700	33155650	2960	2960	2960	2960	0
42	20241213	190600	33155650	2960	2960	2960	2960	0
43	20241213	190500	33155650	2960	2960	2960	2960	0
44	20241213	190400	33155650	2960	2960	2960	2960	0
45	20241213	190300	33155650	2960	2960	2960	2960	0
46	20241213	190200	33155650	2960	2960	2960	2960	0
47	20241213	190100	33155650	2960	2960	2960	2960	0
48	20241213	190000	33155650	2960	2960	2960	2960	0
49	20241213	185900	33155650	2960	2960	2960	2960	0
50	20241213	185800	33155650	2960	2960	2960	2960	0
51	20241213	185700	33155650	2960	2960	2960	2960	0
52	20241213	185600	33155650	2960	2960	2960	2960	0
53	20241213	185500	33155650	2960	2960	2960	2960	0
54	20241213	185400	33155650	2960	2960	2960	2960	0
55	20241213	185300	33155650	2960	2960	2960	2960	0
56	20241213	185200	33155650	2960	2960	2960	2960	0
57	20241213	185100	33155650	2960	2960	2960	2960	0
58	20241213	185000	33155650	2960	2960	2960	2960	0
59	20241213	184900	33155650	2960	2960	2960	2960	0
60	20241213	184800	33155650	2960	2960	2960	2960	0
61	20241213	184700	33155650	2960	2960	2960	2960	0
62	20241213	184600	33155650	2960	2960	2960	2960	300
63	20241213	184500	33155650	2960	2960	2960	2960	0
64	20241213	184400	33155650	2960	2960	2960	2960	0
65	20241213	184300	33155650	2960	2960	2960	2960	0
66	20241213	184200	33155650	2960	2960	2960	2960	0
67	20241213	184100	33155650	2960	2960	2960	2960	0
68	20241213	184000	33155650	2960	2960	2960	2960	0
69	20241213	183900	33155650	2960	2960	2960	2960	0
70	20241213	183800	33155650	2960	2960	2960	2960	0
71	20241213	183700	33155650	2960	2960	2960	2960	0
72	20241213	183600	33155650	2960	2960	2960	2960	0
73	20241213	183500	33155650	2960	2960	2960	2960	0
74	20241213	183400	33155650	2960	2960	2960	2960	0
75	20241213	183300	33155650	2960	2960	2960	2960	0
76	20241213	183200	33155650	2960	2960	2960	2960	0
77	20241213	183100	33155650	2960	2960	2960	2960	0
78	20241213	183000	33155650	2960	2960	2960	2960	0
79	20241213	182900	33155650	2960	2960	2960	2960	0
80	20241213	182800	33155650	2960	2960	2960	2960	0
81	20241213	182700	33155650	2960	2960	2960	2960	0
82	20241213	182600	33155650	2960	2960	2960	2960	0
83	20241213	182500	33155650	2960	2960	2960	2960	0
84	20241213	182400	33155650	2960	2960	2960	2960	0
85	20241213	182300	33155650	2960	2960	2960	2960	0
86	20241213	182200	33155650	2960	2960	2960	2960	0
87	20241213	182100	33155650	2960	2960	2960	2960	0
88	20241213	182000	33155650	2960	2960	2960	2960	0
89	20241213	181900	33155650	2960	2960	2960	2960	0
90	20241213	181800	33155650	2960	2960	2960	2960	0
91	20241213	181700	33155650	2960	2960	2960	2960	0
92	20241213	181600	33155650	2960	2960	2960	2960	300
93	20241213	181500	33155650	2960	2960	2960	2960	0
94	20241213	181400	33155650	2960	2960	2960	2960	0
95	20241213	181300	33155650	2960	2960	2960	2960	0
96	20241213	181200	33155650	2960	2960	2960	2960	0
97	20241213	181100	33155650	2960	2960	2960	2960	0
98	20241213	181000	33155650	2960	2960	2960	2960	0
99	20241213	180900	33155650	2960	2960	2960	2960	0
100	20241213	180800	33155650	2960	2960	2960	2960	0
101	20241213	180700	33155650	2960	2960	2960	2960	0
102	20241213	180600	33155650	2960	2960	2960	2960	0
103	20241213	180500	33155650	2960	2960	2960	2960	0
104	20241213	180400	33155650	2960	2960	2960	2960	0
105	20241213	180300	33155650	2960	2960	2960	2960	0
106	20241213	180200	33155650	2960	2960	2960	2960	0
107	20241213	180100	33155650	2960	2960	2960	2960	0
108	20241213	180000	33155650	2960	2960	2960	2960	0
109	20241213	175900	33155650	2960	2960	2960	2960	0
110	20241213	175800	33155650	2960	2960	2960	2960	0
111	20241213	175700	33155650	2960	2960	2960	2960	0
112	20241213	175600	33155650	2960	2960	2960	2960	0
113	20241213	175500	33155650	2960	2960	2960	2960	0
114	20241213	175400	33155650	2960	2960	2960	2960	0
115	20241213	175300	33155650	2960	2960	2960	2960	0
116	20241213	175200	33155650	2960	2960	2960	2960	0
117	20241213	175100	33155650	2960	2960	2960	2960	0
118	20241213	175000	33155650	2960	2960	2960	2960	0
119	20241213	174900	33155650	2960	2960	2960	2960	0
120	20241213	174800	33155650	2960	2960	2960	2960	0
121	20241213	174700	33155650	2960	2960	2960	2960	0
122	20241213	174600	33155650	2960	2960	2960	2960	300
123	20241213	174500	33155650	2960	2960	2960	2960	0
124	20241213	174400	33155650	2960	2960	2960	2960	0
125	20241213	174300	33155650	2960	2960	2960	2960	0
126	20241213	174200	33155650	2960	2960	2960	2960	0
127	20241213	174100	33155650	2960	2960	2960	2960	0
128	20241213	174000	33155650	2960	2960	2960	2960	0
129	20241213	173900	33155650	2960	2960	2960	2960	0
130	20241213	173800	33155650	2960	2960	2960	2960	0
131	20241213	173700	33155650	2960	2960	2960	2960	0
132	20241213	173600	33155650	2960	2960	2960	2960	0
133	20241213	173500	33155650	2960	2960	2960	2960	0
134	20241213	173400	33155650	2960	2960	2960	2960	0
135	20241213	173300	33155650	2960	2960	2960	2960	0
136	20241213	173200	33155650	2960	2960	2960	2960	0
137	20241213	173100	33155650	2960	2960	2960	2960	0
138	20241213	173000	33155650	2960	2960	2960	2960	0
139	20241213	172900	33155650	2960	2960	2960	2960	0
140	20241213	172800	33155650	2960	2960	2960	2960	0
141	20241213	172700	33155650	2960	2960	2960	2960	0
142	20241213	172600	33155650	2960	2960	2960	2960	0
143	20241213	172500	33155650	2960	2960	2960	2960	0
144	20241213	172400	33155650	2960	2960	2960	2960	0
145	20241213	172300	33155650	2960	2960	2960	2960	0
146	20241213	172200	33155650	2960	2960	2960	2960	0
147	20241213	172100	33155650	2960	2960	2960	2960	0
148	20241213	172000	33155650	2960	2960	2960	2960	0
149	20241213	171900	33155650	2960	2960	2960	2960	0
150	20241213	171800	33155650	2960	2960	2960	2960	0
151	20241213	171700	33155650	2960	2960	2960	2960	0
152	20241213	171600	33155650	2960	2960	2960	2960	300
153	20241213	171500	33155650	2960	2960	2960	2960	0
154	20241213	171400	33155650	2960	2960	2960	2960	0
155	20241213	171300	33155650	2960	2960	2960	2960	0
156	20241213	171200	33155650	2960	2960	2960	2960	0
157	20241213	171100	33155650	2960	2960	2960	2960	0
158	20241213	171000	33155650	2960	2960	2960	2960	0
159	20241213	170900	33155650	2960	2960	2960	2960	0
160	20241213	170800	33155650	2960	2960	2960	2960	0
161	20241213	170700	33155650	2960	2960	2960	2960	0
162	20241213	170600	33155650	2960	2960	2960	2960	0
163	20241213	170500	33155650	2960	2960	2960	2960	0
164	20241213	170400	33155650	2960	2960	2960	2960	0
165	20241213	170300	33155650	2960	2960	2960	2960	0
166	20241213	170200	33155650	2960	2960	2960	2960	0
167	20241213	170100	33155650	2960	2960	2960	2960	0
168	20241213	170000	33155650	2960	2960	2960	2960	0
169	20241213	165900	33155650	2960	2960	2960	2960	0
170	20241213	165800	33155650	2960	2960	2960	2960	0
171	20241213	165700	33155650	2960	2960	2960	2960	0
172	20241213	165600	33155650	2960	2960	2960	2960	0
173	20241213	165500	33155650	2960	2960	2960	2960	0
174	20241213	165400	33155650	2960	2960	2960	2960	0
175	20241213	165300	33155650	2960	2960	2960	2960	0
176	20241213	165200	33155650	2960	2960	2960	2960	0
177	20241213	165100	33155650	2960	2960	2960	2960	0
178	20241213	165000	33155650	2960	2960	2960	2960	0
179	20241213	164900	33155650	2960	2960	2960	2960	0
180	20241213	164800	33155650	2960	2960	2960	2960	0
181	20241213	164700	33155650	2960	2960	2960	2960	0
182	20241213	164600	33155650	2960	2960	2960	2960	300
183	20241213	164500	33155650	2960	2960	2960	2960	0
184	20241213	164400	33155650	2960	2960	2960	2960	0
185	20241213	164300	33155650	2960	2960	2960	2960	0
186	20241213	164200	33155650	2960	2960	2960	2960	0
187	20241213	164100	33155650	2960	2960	2960	2960	0
188	20241213	164000	33155650	2960	2960	2960	2960	0
189	20241213	163900	33155650	2960	2960	2960	2960	0
190	20241213	163800	33155650	2960	2960	2960	2960	0
191	20241213	163700	33155650	2960	2960	2960	2960	0
192	20241213	163600	33155650	2960	2960	2960	2960	0
193	20241213	163500	33155650	2960	2960	2960	2960	0
194	20241213	163400	33155650	2960	2960	2960	2960	0
195	20241213	163300	33155650	2960	2960	2960	2960	0
196	20241213	163200	33155650	2960	2960	2960	2960	0
197	20241213	163100	33155650	2960	2960	2960	2960	0
198	20241213	163000	33155650	2960	2960	2960	2960	0
199	20241213	162900	33155650	2960	2960	2960	2960	0
200	20241213	162800	33155650	2960	2960	2960	2960	0
201	20241213	162700	33155650	2960	2960	2960	2960	0
202	20241213	162600	33155650	2960	2960	2960	2960	0
203	20241213	162500	33155650	2960	2960	2960	2960	0
204	20241213	162400	33155650	2960	2960	2960	2960	0
205	20241213	162300	33155650	2960	2960	2960	2960	0
206	20241213	162200	33155650	2960	2960	2960	2960	0
207	20241213	162100	33155650	2960	2960	2960	2960	0
208	20241213	162000	33155650	2960	2960	2960	2960	0
209	20241213	161900	33155650	2960	2960	2960	2960	0
210	20241213	161800	33155650	2960	2960	2960	2960	0
211	20241213	161700	33155650	2960	2960	2960	2960	0
212	20241213	161600	33155650	2960	2960	2960	2960	300
213	20241213	161500	33155650	2960	2960	2960	2960	0
214	20241213	161400	33155650	2960	2960	2960	2960	0
215	20241213	161300	33155650	2960	2960	2960	2960	0
216	20241213	161200	33155650	2960	2960	2960	2960	0
217	20241213	161100	33155650	2960	2960	2960	2960	0
218	20241213	161000	33155650	2960	2960	2960	2960	0
219	20241213	160900	33155650	2960	2960	2960	2960	0
220	20241213	160800	33155650	2960	2960	2960	2960	0
221	20241213	160700	33155650	2960	2960	2960	2960	0
222	20241213	160600	33155650	2960	2960	2960	2960	0
223	20241213	160500	33155650	2960	2960	2960	2960	0
224	20241213	160400	33155650	2960	2960	2960	2960	0
225	20241213	160300	33155650	2960	2960	2960	2960	0
226	20241213	160200	33155650	2960	2960	2960	2960	0
227	20241213	160100	33155650	2960	2960	2960	2960	0
228	20241213	160000	33155650	2960	2960	2960	2960	0
229	20241213	155900	33155650	2960	2960	2960	2960	0
230	20241213	155800	33155650	2960	2960	2960	2960	0
231	20241213	155700	33155650	2960	2960	2960	2960	0
232	20241213	155600	33155650	2960	2960	2960	2960	0
233	20241213	155500	33155650	2960	2960	2960	2960	0
234	20241213	155400	33155650	2960	2960	2960	2960	0
235	20241213	155300	33155650	2960	2960	2960	2960	0
236	20241213	155200	33155650	2960	2960	2960	2960	0
237	20241213	155100	33155650	2960	2960	2960	2960	0
238	20241213	155000	33155650	2960	2960	2960	2960	0
239	20241213	154900	33155650	2960	2960	2960	2960	0
240	20241213	154800	33155650	2960	2960	2960	2960	0
241	20241213	154700	33155650	2960	2960	2960	2960	0
242	20241213	154600	33155650	2960	2960	2960	2960	300
243	20241213	154500	33155650	2960	2960	2960	2960	0
244	20241213	154400	33155650	2960	2960	2960	2960	0
245	20241213	154300	33155650	2960	2960	2960	2960	0
246	20241213	154200	33155650	2960	2960	2960	2960	0
247	20241213	154100	33155650	2960	2960	2960	2960	0
248	20241213	154000	33155650	2960	2960	2960	2960	0
249	20241213	153900	33155650	2960	2960	2960	2960	0
250	20241213	153800	33155650	2960	2960	2960	2960	0
251	20241213	153700	33155650	2960	2960	2960	2960	0
252	20241213	153600	33155650	2960	2960	2960	2960	0
253	20241213	153500	33155650	2960	2960	2960	2960	0
254	20241213	153400	33155650	2960	2960	2960	2960	0
255	20241213	153300	33155650	2960	2960	2960	2960	0
256	20241213	153200	33155650	2960	2960	2960	2960	0
257	20241213	153100	33155650	2960	2960	2960	2960	0
258	20241213	153000	33155650	2960	2960	2960	2960	300
259	20241213	152900	32267650	2955	2955	2955	2955	0
260	20241213	152800	32267650	2955	2955	2955	2955	0
261	20241213	152700	32267650	2955	2955	2955	2955	0
262	20241213	152600	32267650	2955	2955	2955	2955	0
263	20241213	152500	32267650	2955	2955	2955	2955	0
264	20241213	152400	32267650	2955	2955	2955	2955	0
265	20241213	152300	32267650	2955	2955	2955	2955	0
266	20241213	152200	32267650	2955	2955	2955	2955	0
267	20241213	152100	32267650	2955	2955	2955	2955	0
268	20241213	152000	32267650	2955	2955	2955	2955	0
269	20241213	151900	32267650	2955	2955	2955	2955	0
270	20241213	151800	32267650	2955	2955	2955	2955	0
271	20241213	151700	32267650	2955	2955	2955	2955	0
272	20241213	151600	32267650	2955	2955	2955	2955	0
273	20241213	151500	32267650	2955	2955	2955	2955	0
274	20241213	151400	32267650	2955	2955	2955	2955	0
275	20241213	151300	32267650	2955	2955	2955	2955	1
276	20241213	151200	32264695	2960	2960	2960	2960	0
277	20241213	151100	32264695	2960	2960	2960	2960	0
278	20241213	151000	32264695	2960	2960	2960	2960	0
279	20241213	150900	32264695	2960	2960	2960	2960	0
280	20241213	150800	32264695	2960	2960	2960	2960	0
281	20241213	150700	32264695	2960	2960	2960	2960	0
282	20241213	150600	32264695	2960	2960	2960	2960	0
283	20241213	150500	32264695	2960	2960	2960	2960	0
284	20241213	150400	32264695	2960	2960	2960	2960	0
285	20241213	150300	32264695	2960	2960	2960	2960	0
286	20241213	150200	32264695	2960	2960	2960	2960	0
287	20241213	150100	32264695	2960	2960	2960	2960	0
288	20241213	150000	32264695	2960	2960	2960	2960	0
289	20241213	145900	32264695	2960	2960	2960	2960	0
290	20241213	145800	32264695	2960	2960	2960	2960	0
291	20241213	145700	32264695	2960	2960	2960	2960	0
292	20241213	145600	32264695	2960	2960	2960	2960	0
293	20241213	145500	32264695	2960	2960	2960	2960	85
294	20241213	145400	32013095	2965	2965	2965	2965	0
295	20241213	145300	32013095	2965	2965	2965	2965	0
296	20241213	145200	32013095	2965	2965	2965	2965	0
297	20241213	145100	32013095	2965	2965	2965	2965	0
298	20241213	145000	32013095	2965	2965	2965	2965	0
299	20241213	144900	32013095	2965	2965	2965	2965	10
300	20241213	144800	31983445	2950	2950	2950	2950	0
301	20241213	144700	31983445	2950	2950	2950	2950	0
302	20241213	144600	31983445	2950	2950	2950	2950	1306
303	20241213	144500	28130745	2945	2945	2945	2945	0
304	20241213	144400	28130745	2945	2945	2945	2945	0
305	20241213	144300	28130745	2945	2945	2945	2945	0
306	20241213	144200	28130745	2945	2945	2945	2945	168
307	20241213	144100	27635985	2950	2950	2950	2950	0
308	20241213	144000	27635985	2950	2950	2950	2950	10
309	20241213	143900	27606485	2945	2945	2945	2945	7
310	20241213	143800	27585870	2950	2950	2950	2950	0
311	20241213	143700	27585870	2950	2950	2950	2950	10
312	20241213	143600	27556370	2940	2940	2940	2940	500
313	20241213	143500	26086370	2950	2950	2950	2950	0
314	20241213	143400	26086370	2950	2950	2950	2950	0
315	20241213	143300	26086370	2950	2950	2950	2950	0
316	20241213	143200	26086370	2950	2950	2950	2950	0
317	20241213	143100	26086370	2950	2950	2950	2950	0
318	20241213	143000	26086370	2950	2950	2950	2950	0
319	20241213	142900	26086370	2950	2950	2950	2950	0
320	20241213	142800	26086370	2950	2950	2950	2950	0
321	20241213	142700	26086370	2950	2950	2950	2950	0
322	20241213	142600	26086370	2950	2950	2950	2950	0
323	20241213	142500	26086370	2950	2950	2950	2950	0
324	20241213	142400	26086370	2950	2950	2950	2950	0
325	20241213	142300	26086370	2950	2950	2950	2950	0
326	20241213	142200	26086370	2950	2950	2950	2950	0
327	20241213	142100	26086370	2950	2950	2950	2950	0
328	20241213	142000	26086370	2950	2950	2950	2950	0
329	20241213	141900	26086370	2950	2950	2950	2950	0
330	20241213	141800	26086370	2950	2950	2950	2950	0
331	20241213	141700	26086370	2950	2950	2950	2950	0
332	20241213	141600	26086370	2950	2950	2950	2950	0
333	20241213	141500	26086370	2950	2950	2950	2950	0
334	20241213	141400	26086370	2950	2950	2950	2950	0
335	20241213	141300	26086370	2950	2950	2950	2950	0
336	20241213	141200	26086370	2950	2950	2950	2950	0
337	20241213	141100	26086370	2950	2950	2950	2950	0
338	20241213	141000	26086370	2950	2950	2950	2950	0
339	20241213	140900	26086370	2950	2950	2950	2950	0
340	20241213	140800	26086370	2950	2950	2950	2950	0
341	20241213	140700	26086370	2950	2950	2950	2950	0
342	20241213	140600	26086370	2950	2950	2950	2950	0
343	20241213	140500	26086370	2950	2950	2950	2950	0
344	20241213	140400	26086370	2950	2950	2950	2950	0
345	20241213	140300	26086370	2950	2950	2950	2950	0
346	20241213	140200	26086370	2950	2950	2950	2950	0
347	20241213	140100	26086370	2950	2950	2950	2950	0
348	20241213	140000	26086370	2950	2950	2950	2950	0
349	20241213	135900	26086370	2950	2950	2950	2950	0
350	20241213	135800	26086370	2950	2950	2950	2950	0
351	20241213	135700	26086370	2950	2950	2950	2950	0
352	20241213	135600	26086370	2950	2950	2950	2950	0
353	20241213	135500	26086370	2950	2950	2950	2950	0
354	20241213	135400	26086370	2950	2950	2950	2950	0
355	20241213	135300	26086370	2950	2950	2950	2950	0
356	20241213	135200	26086370	2950	2950	2950	2950	0
357	20241213	135100	26086370	2950	2950	2950	2950	0
358	20241213	135000	26086370	2950	2950	2950	2950	0
359	20241213	134900	26086370	2950	2950	2950	2950	0
360	20241213	134800	26086370	2950	2950	2950	2950	0
361	20241213	134700	26086370	2950	2940	2950	2940	340
362	20241213	134600	25086670	2950	2950	2950	2950	0
363	20241213	134500	25086670	2950	2950	2950	2950	0
364	20241213	134400	25086670	2950	2950	2950	2950	0
365	20241213	134300	25086670	2950	2950	2950	2950	57
366	20241213	134200	24918520	2950	2950	2950	2950	0
367	20241213	134100	24918520	2950	2950	2950	2950	0
368	20241213	134000	24918520	2950	2950	2950	2950	0
369	20241213	133900	24918520	2950	2950	2950	2950	0
370	20241213	133800	24918520	2950	2950	2950	2950	0
371	20241213	133700	24918520	2950	2950	2950	2950	0
372	20241213	133600	24918520	2950	2950	2950	2950	0
373	20241213	133500	24918520	2950	2950	2950	2950	0
374	20241213	133400	24918520	2950	2950	2950	2950	0
375	20241213	133300	24918520	2950	2950	2950	2950	0
376	20241213	133200	24918520	2950	2950	2950	2950	0
377	20241213	133100	24918520	2950	2950	2950	2950	10
378	20241213	133000	24889020	2940	2940	2940	2940	0
379	20241213	132900	24889020	2940	2940	2940	2940	0
380	20241213	132800	24889020	2940	2940	2940	2940	0
381	20241213	132700	24889020	2940	2940	2940	2940	0
382	20241213	132600	24889020	2940	2945	2945	2940	820
383	20241213	132500	22476620	2940	2940	2940	2940	500
384	20241213	132400	21006620	2945	2945	2945	2945	0
385	20241213	132300	21006620	2945	2945	2945	2945	0
386	20241213	132200	21006620	2945	2945	2945	2945	0
387	20241213	132100	21006620	2945	2945	2945	2945	0
388	20241213	132000	21006620	2945	2945	2945	2945	0
389	20241213	131900	21006620	2945	2945	2945	2945	10
390	20241213	131800	20977170	2940	2940	2940	2940	0
391	20241213	131700	20977170	2940	2940	2940	2940	0
392	20241213	131600	20977170	2940	2940	2940	2940	0
393	20241213	131500	20977170	2940	2940	2940	2940	0
394	20241213	131400	20977170	2940	2940	2940	2940	0
395	20241213	131300	20977170	2940	2940	2940	2940	0
396	20241213	131200	20977170	2940	2940	2940	2940	0
397	20241213	131100	20977170	2940	2940	2940	2940	0
398	20241213	131000	20977170	2940	2940	2940	2940	0
399	20241213	130900	20977170	2940	2940	2940	2940	0
400	20241213	130800	20977170	2940	2940	2940	2940	5
401	20241213	130700	20962470	2940	2940	2940	2940	980
402	20241213	130600	18081270	2940	2940	2940	2940	0
403	20241213	130500	18081270	2940	2940	2940	2940	0
404	20241213	130400	18081270	2940	2940	2940	2940	0
405	20241213	130300	18081270	2940	2940	2940	2940	0
406	20241213	130200	18081270	2940	2940	2940	2940	0
407	20241213	130100	18081270	2940	2940	2940	2940	0
408	20241213	130000	18081270	2940	2940	2940	2940	0
409	20241213	125900	18081270	2940	2940	2940	2940	0
410	20241213	125800	18081270	2940	2940	2940	2940	1
411	20241213	125700	18078330	2940	2940	2940	2940	0
412	20241213	125600	18078330	2940	2940	2940	2940	0
413	20241213	125500	18078330	2940	2940	2940	2940	0
414	20241213	125400	18078330	2940	2940	2940	2940	0
415	20241213	125300	18078330	2940	2940	2940	2940	0
416	20241213	125200	18078330	2940	2940	2940	2940	0
417	20241213	125100	18078330	2940	2940	2940	2940	0
418	20241213	125000	18078330	2940	2940	2940	2940	0
419	20241213	124900	18078330	2940	2940	2940	2940	0
420	20241213	124800	18078330	2940	2940	2940	2940	0
421	20241213	124700	18078330	2940	2940	2940	2940	0
422	20241213	124600	18078330	2940	2940	2940	2940	0
423	20241213	124500	18078330	2940	2940	2940	2940	0
424	20241213	124400	18078330	2940	2940	2940	2940	0
425	20241213	124300	18078330	2940	2940	2940	2940	0
426	20241213	124200	18078330	2940	2940	2940	2940	0
427	20241213	124100	18078330	2940	2940	2940	2940	0
428	20241213	124000	18078330	2940	2940	2940	2940	0
429	20241213	123900	18078330	2940	2940	2940	2940	0
430	20241213	123800	18078330	2940	2940	2940	2940	0
431	20241213	123700	18078330	2940	2940	2940	2940	0
432	20241213	123600	18078330	2940	2940	2940	2940	2
433	20241213	123500	18072450	2940	2940	2940	2940	0
434	20241213	123400	18072450	2940	2940	2940	2940	0
435	20241213	123300	18072450	2940	2940	2940	2940	0
436	20241213	123200	18072450	2940	2940	2940	2940	0
437	20241213	123100	18072450	2940	2940	2940	2940	0
438	20241213	123000	18072450	2940	2940	2940	2940	6
439	20241213	122900	18054810	2940	2940	2940	2940	0
440	20241213	122800	18054810	2940	2940	2940	2940	1
441	20241213	122700	18051870	2935	2935	2935	2935	0
442	20241213	122600	18051870	2935	2935	2935	2935	503
443	20241213	122500	16575565	2935	2935	2935	2935	0
444	20241213	122400	16575565	2935	2935	2935	2935	0
445	20241213	122300	16575565	2935	2935	2935	2935	0
446	20241213	122200	16575565	2935	2935	2935	2935	0
447	20241213	122100	16575565	2935	2935	2935	2935	0
448	20241213	122000	16575565	2935	2935	2935	2935	0
449	20241213	121900	16575565	2935	2935	2935	2935	0
450	20241213	121800	16575565	2935	2935	2935	2935	0
451	20241213	121700	16575565	2935	2935	2935	2935	0
452	20241213	121600	16575565	2935	2935	2935	2935	0
453	20241213	121500	16575565	2935	2935	2935	2935	10
454	20241213	121400	16546215	2920	2920	2920	2920	0
455	20241213	121300	16546215	2920	2920	2920	2920	0
456	20241213	121200	16546215	2920	2920	2920	2920	0
457	20241213	121100	16546215	2920	2920	2920	2920	0
458	20241213	121000	16546215	2920	2920	2920	2920	0
459	20241213	120900	16546215	2920	2920	2920	2920	0
460	20241213	120800	16546215	2920	2920	2920	2920	0
461	20241213	120700	16546215	2920	2920	2920	2920	0
462	20241213	120600	16546215	2920	2920	2920	2920	0
463	20241213	120500	16546215	2920	2920	2920	2920	0
464	20241213	120400	16546215	2920	2920	2920	2920	0
465	20241213	120300	16546215	2920	2920	2920	2920	0
466	20241213	120200	16546215	2920	2920	2920	2920	0
467	20241213	120100	16546215	2920	2920	2920	2920	0
468	20241213	120000	16546215	2920	2920	2920	2920	0
469	20241213	115900	16546215	2920	2920	2920	2920	0
470	20241213	115800	16546215	2920	2920	2920	2920	0
471	20241213	115700	16546215	2920	2920	2920	2920	0
472	20241213	115600	16546215	2920	2920	2920	2920	0
473	20241213	115500	16546215	2920	2920	2920	2920	0
474	20241213	115400	16546215	2920	2920	2920	2920	0
475	20241213	115300	16546215	2920	2935	2935	2920	2590
476	20241213	115200	8960990	2940	2940	2940	2940	0
477	20241213	115100	8960990	2940	2940	2940	2940	0
478	20241213	115000	8960990	2940	2940	2940	2940	0
479	20241213	114900	8960990	2940	2940	2940	2940	0
480	20241213	114800	8960990	2940	2940	2940	2940	0
481	20241213	114700	8960990	2940	2940	2940	2940	0
482	20241213	114600	8960990	2940	2940	2940	2940	0
483	20241213	114500	8960990	2940	2940	2940	2940	0
484	20241213	114400	8960990	2940	2940	2940	2940	18
485	20241213	114300	8908070	2940	2940	2940	2940	0
486	20241213	114200	8908070	2940	2940	2940	2940	0
487	20241213	114100	8908070	2940	2940	2940	2940	0
488	20241213	114000	8908070	2940	2940	2940	2940	0
489	20241213	113900	8908070	2940	2940	2940	2940	0
490	20241213	113800	8908070	2940	2940	2940	2940	0
491	20241213	113700	8908070	2940	2940	2940	2940	0
492	20241213	113600	8908070	2940	2940	2940	2940	0
493	20241213	113500	8908070	2940	2940	2940	2940	0
494	20241213	113400	8908070	2940	2940	2940	2940	0
495	20241213	113300	8908070	2940	2940	2940	2940	0
496	20241213	113200	8908070	2940	2940	2940	2940	0
497	20241213	113100	8908070	2940	2940	2940	2940	0
498	20241213	113000	8908070	2940	2940	2940	2940	0
499	20241213	112900	8908070	2940	2940	2940	2940	0
500	20241213	112800	8908070	2940	2940	2940	2940	0
501	20241213	112700	8908070	2940	2940	2940	2940	0
502	20241213	112600	8908070	2940	2940	2940	2940	0
503	20241213	112500	8908070	2940	2940	2940	2940	0
504	20241213	112400	8908070	2940	2940	2940	2940	0
505	20241213	112300	8908070	2940	2940	2940	2940	0
506	20241213	112200	8908070	2940	2940	2940	2940	0
507	20241213	112100	8908070	2940	2940	2940	2940	0
508	20241213	112000	8908070	2940	2940	2940	2940	0
509	20241213	111900	8908070	2940	2940	2940	2940	0
510	20241213	111800	8908070	2940	2940	2940	2940	0
511	20241213	111700	8908070	2940	2940	2940	2940	0
512	20241213	111600	8908070	2940	2940	2940	2940	0
513	20241213	111500	8908070	2940	2940	2940	2940	0
514	20241213	111400	8908070	2940	2940	2940	2940	0
515	20241213	111300	8908070	2940	2940	2940	2940	0
516	20241213	111200	8908070	2940	2940	2940	2940	0
517	20241213	111100	8908070	2940	2940	2940	2940	0
518	20241213	111000	8908070	2940	2940	2940	2940	0
519	20241213	110900	8908070	2940	2940	2940	2940	0
520	20241213	110800	8908070	2940	2940	2940	2940	0
521	20241213	110700	8908070	2940	2940	2940	2940	0
522	20241213	110600	8908070	2940	2940	2940	2940	0
523	20241213	110500	8908070	2940	2940	2940	2940	0
524	20241213	110400	8908070	2940	2940	2940	2940	0
525	20241213	110300	8908070	2940	2940	2940	2940	0
526	20241213	110200	8908070	2940	2940	2940	2940	0
527	20241213	110100	8908070	2940	2940	2940	2940	0
528	20241213	110000	8908070	2940	2940	2940	2940	0
529	20241213	105900	8908070	2940	2940	2940	2940	0
530	20241213	105800	8908070	2940	2940	2940	2940	0
531	20241213	105700	8908070	2940	2940	2940	2940	931
532	20241213	105600	6170930	2940	2940	2940	2940	600
533	20241213	105500	4406930	2945	2945	2945	2945	0
534	20241213	105400	4406930	2945	2945	2945	2945	0
535	20241213	105300	4406930	2945	2945	2945	2945	0
536	20241213	105200	4406930	2945	2945	2945	2945	0
537	20241213	105100	4406930	2945	2945	2945	2945	0
538	20241213	105000	4406930	2945	2945	2945	2945	0
539	20241213	104900	4406930	2945	2945	2945	2945	0
540	20241213	104800	4406930	2945	2945	2945	2945	0
541	20241213	104700	4406930	2945	2945	2945	2945	22
542	20241213	104600	4342140	2940	2940	2940	2940	0
543	20241213	104500	4342140	2940	2940	2940	2940	0
544	20241213	104400	4342140	2940	2940	2940	2940	0
545	20241213	104300	4342140	2940	2940	2940	2940	0
546	20241213	104200	4342140	2940	2940	2940	2940	99
547	20241213	104100	4051080	2935	2940	2940	2935	441
548	20241213	104000	2754740	2940	2940	2940	2940	0
549	20241213	103900	2754740	2940	2940	2940	2940	0
550	20241213	103800	2754740	2940	2940	2940	2940	0
551	20241213	103700	2754740	2940	2940	2940	2940	0
552	20241213	103600	2754740	2940	2940	2940	2940	0
553	20241213	103500	2754740	2940	2940	2940	2940	0
554	20241213	103400	2754740	2940	2940	2940	2940	0
555	20241213	103300	2754740	2940	2940	2940	2940	0
556	20241213	103200	2754740	2940	2940	2940	2940	0
557	20241213	103100	2754740	2940	2940	2940	2940	0
558	20241213	103000	2754740	2940	2940	2940	2940	0
559	20241213	102900	2754740	2940	2940	2940	2940	0
560	20241213	102800	2754740	2940	2945	2945	2940	15
561	20241213	102700	2710570	2950	2950	2950	2950	0
562	20241213	102600	2710570	2950	2950	2950	2950	0
563	20241213	102500	2710570	2950	2950	2950	2950	0
564	20241213	102400	2710570	2950	2950	2950	2950	0
565	20241213	102300	2710570	2950	2950	2950	2950	0
566	20241213	102200	2710570	2950	2950	2950	2950	0
567	20241213	102100	2710570	2950	2950	2950	2950	0
568	20241213	102000	2710570	2950	2950	2950	2950	0
569	20241213	101900	2710570	2950	2950	2950	2950	0
570	20241213	101800	2710570	2950	2950	2950	2950	0
571	20241213	101700	2710570	2950	2950	2950	2950	0
572	20241213	101600	2710570	2950	2950	2950	2950	0
573	20241213	101500	2710570	2950	2950	2950	2950	0
574	20241213	101400	2710570	2950	2950	2950	2950	0
575	20241213	101300	2710570	2950	2950	2950	2950	0
576	20241213	101200	2710570	2950	2950	2950	2950	0
577	20241213	101100	2710570	2950	2950	2950	2950	0
578	20241213	101000	2710570	2950	2950	2950	2950	0
579	20241213	100900	2710570	2950	2950	2950	2950	0
580	20241213	100800	2710570	2950	2950	2950	2950	0
581	20241213	100700	2710570	2950	2950	2950	2950	1
582	20241213	100600	2707620	2950	2950	2950	2950	0
583	20241213	100500	2707620	2950	2950	2950	2950	0
584	20241213	100400	2707620	2950	2950	2950	2950	0
585	20241213	100300	2707620	2950	2950	2950	2950	0
586	20241213	100200	2707620	2950	2950	2950	2950	0
587	20241213	100100	2707620	2950	2950	2950	2950	200
588	20241213	100000	2117620	2950	2950	2950	2950	0
589	20241213	095900	2117620	2950	2950	2950	2950	0
590	20241213	095800	2117620	2950	2950	2950	2950	0
591	20241213	095700	2117620	2950	2950	2950	2950	0
592	20241213	095600	2117620	2950	2950	2950	2950	0
593	20241213	095500	2117620	2950	2950	2950	2950	0
594	20241213	095400	2117620	2950	2950	2950	2950	0
595	20241213	095300	2117620	2950	2950	2950	2950	0
596	20241213	095200	2117620	2950	2950	2950	2950	0
597	20241213	095100	2117620	2950	2950	2950	2950	4
598	20241213	095000	2105820	2945	2945	2945	2945	0
599	20241213	094900	2105820	2945	2950	2950	2945	11
600	20241213	094800	2073375	2970	2970	2970	2970	0
601	20241213	094700	2073375	2970	2970	2970	2970	0
602	20241213	094600	2073375	2970	2970	2970	2970	0
603	20241213	094500	2073375	2970	2970	2970	2970	1
604	20241213	094400	2070405	2970	2970	2970	2970	0
605	20241213	094300	2070405	2970	2970	2970	2970	5
606	20241213	094200	2055555	2970	2970	2970	2970	0
607	20241213	094100	2055555	2970	2970	2970	2970	0
608	20241213	094000	2055555	2970	2970	2970	2970	0
609	20241213	093900	2055555	2970	2970	2970	2970	0
610	20241213	093800	2055555	2970	2970	2970	2970	0
611	20241213	093700	2055555	2970	2970	2970	2970	0
612	20241213	093600	2055555	2970	2970	2970	2970	0
613	20241213	093500	2055555	2970	2970	2970	2970	5
614	20241213	093400	2040705	2970	2970	2970	2970	0
615	20241213	093300	2040705	2970	2970	2970	2970	4
616	20241213	093200	2028825	2980	2980	2980	2980	0
617	20241213	093100	2028825	2980	2980	2980	2980	0
618	20241213	093000	2028825	2980	2980	2980	2980	0
619	20241213	092900	2028825	2980	2980	2980	2950	21
620	20241213	092800	1966275	2940	2940	2940	2940	0
621	20241213	092700	1966275	2940	2940	2940	2940	0
622	20241213	092600	1966275	2940	2940	2940	2940	0
623	20241213	092500	1966275	2940	2940	2940	2940	0
624	20241213	092400	1966275	2940	2940	2940	2940	0
625	20241213	092300	1966275	2940	2940	2940	2940	0
626	20241213	092200	1966275	2940	2940	2940	2940	0
627	20241213	092100	1966275	2940	2940	2940	2940	0
628	20241213	092000	1966275	2940	2940	2940	2940	0
629	20241213	091900	1966275	2940	2940	2940	2940	0
630	20241213	091800	1966275	2940	2940	2940	2940	0
631	20241213	091700	1966275	2940	2940	2940	2940	0
632	20241213	091600	1966275	2940	2940	2940	2940	0
633	20241213	091500	1966275	2940	2940	2940	2940	0
634	20241213	091400	1966275	2940	2940	2940	2940	0
635	20241213	091300	1966275	2940	2940	2940	2940	0
636	20241213	091200	1966275	2940	2940	2940	2940	0
637	20241213	091100	1966275	2940	2940	2940	2940	0
638	20241213	091000	1966275	2940	2940	2940	2940	0
639	20241213	090900	1966275	2940	2940	2940	2940	0
640	20241213	090800	1966275	2940	2940	2940	2940	0
641	20241213	090700	1966275	2940	2940	2940	2940	0
642	20241213	090600	1966275	2940	2940	2940	2940	124
643	20241213	090500	1601715	2940	2940	2940	2940	0
644	20241213	090400	1601715	2940	2940	2940	2940	0
645	20241213	090300	1601715	2940	2945	2945	2940	101
646	20241213	090200	1304490	2990	2990	2990	2990	0
647	20241213	090100	1304490	2990	2990	2990	2990	0
648	20241213	090000	1304490	2990	2935	2990	2935	438