KissMeData/208350/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203800	19341275	2850	2850	2850	2850	37
3	20241213	203700	19341275	2850	2850	2850	2850	0
4	20241213	203600	19341275	2850	2850	2850	2850	0
5	20241213	203500	19341275	2850	2850	2850	2850	0
6	20241213	203400	19341275	2850	2850	2850	2850	0
7	20241213	203300	19341275	2850	2850	2850	2850	0
8	20241213	203200	19341275	2850	2850	2850	2850	0
9	20241213	203100	19341275	2850	2850	2850	2850	0
10	20241213	203000	19341275	2850	2850	2850	2850	0
11	20241213	202900	19341275	2850	2850	2850	2850	0
12	20241213	202800	19341275	2850	2850	2850	2850	0
13	20241213	202700	19341275	2850	2850	2850	2850	0
14	20241213	202600	19341275	2850	2850	2850	2850	0
15	20241213	202500	19341275	2850	2850	2850	2850	0
16	20241213	202400	19341275	2850	2850	2850	2850	0
17	20241213	202300	19341275	2850	2850	2850	2850	0
18	20241213	202200	19341275	2850	2850	2850	2850	0
19	20241213	202100	19341275	2850	2850	2850	2850	0
20	20241213	202000	19341275	2850	2850	2850	2850	0
21	20241213	201900	19341275	2850	2850	2850	2850	0
22	20241213	201800	19341275	2850	2850	2850	2850	0
23	20241213	201700	19341275	2850	2850	2850	2850	0
24	20241213	201600	19341275	2850	2850	2850	2850	0
25	20241213	201500	19341275	2850	2850	2850	2850	0
26	20241213	201400	19341275	2850	2850	2850	2850	0
27	20241213	201300	19341275	2850	2850	2850	2850	0
28	20241213	201200	19341275	2850	2850	2850	2850	0
29	20241213	201100	19341275	2850	2850	2850	2850	0
30	20241213	201000	19341275	2850	2850	2850	2850	0
31	20241213	200900	19341275	2850	2850	2850	2850	0
32	20241213	200800	19341275	2850	2850	2850	2850	37
33	20241213	200700	19341275	2850	2850	2850	2850	0
34	20241213	200600	19341275	2850	2850	2850	2850	0
35	20241213	200500	19341275	2850	2850	2850	2850	0
36	20241213	200400	19341275	2850	2850	2850	2850	0
37	20241213	200300	19341275	2850	2850	2850	2850	0
38	20241213	200200	19341275	2850	2850	2850	2850	0
39	20241213	200100	19341275	2850	2850	2850	2850	0
40	20241213	200000	19341275	2850	2850	2850	2850	0
41	20241213	195900	19341275	2850	2850	2850	2850	0
42	20241213	195800	19341275	2850	2850	2850	2850	0
43	20241213	195700	19341275	2850	2850	2850	2850	0
44	20241213	195600	19341275	2850	2850	2850	2850	0
45	20241213	195500	19341275	2850	2850	2850	2850	0
46	20241213	195400	19341275	2850	2850	2850	2850	0
47	20241213	195300	19341275	2850	2850	2850	2850	0
48	20241213	195200	19341275	2850	2850	2850	2850	0
49	20241213	195100	19341275	2850	2850	2850	2850	0
50	20241213	195000	19341275	2850	2850	2850	2850	0
51	20241213	194900	19341275	2850	2850	2850	2850	0
52	20241213	194800	19341275	2850	2850	2850	2850	0
53	20241213	194700	19341275	2850	2850	2850	2850	0
54	20241213	194600	19341275	2850	2850	2850	2850	0
55	20241213	194500	19341275	2850	2850	2850	2850	0
56	20241213	194400	19341275	2850	2850	2850	2850	0
57	20241213	194300	19341275	2850	2850	2850	2850	0
58	20241213	194200	19341275	2850	2850	2850	2850	0
59	20241213	194100	19341275	2850	2850	2850	2850	0
60	20241213	194000	19341275	2850	2850	2850	2850	0
61	20241213	193900	19341275	2850	2850	2850	2850	0
62	20241213	193800	19341275	2850	2850	2850	2850	37
63	20241213	193700	19341275	2850	2850	2850	2850	0
64	20241213	193600	19341275	2850	2850	2850	2850	0
65	20241213	193500	19341275	2850	2850	2850	2850	0
66	20241213	193400	19341275	2850	2850	2850	2850	0
67	20241213	193300	19341275	2850	2850	2850	2850	0
68	20241213	193200	19341275	2850	2850	2850	2850	0
69	20241213	193100	19341275	2850	2850	2850	2850	0
70	20241213	193000	19341275	2850	2850	2850	2850	0
71	20241213	192900	19341275	2850	2850	2850	2850	0
72	20241213	192800	19341275	2850	2850	2850	2850	0
73	20241213	192700	19341275	2850	2850	2850	2850	0
74	20241213	192600	19341275	2850	2850	2850	2850	0
75	20241213	192500	19341275	2850	2850	2850	2850	0
76	20241213	192400	19341275	2850	2850	2850	2850	0
77	20241213	192300	19341275	2850	2850	2850	2850	0
78	20241213	192200	19341275	2850	2850	2850	2850	0
79	20241213	192100	19341275	2850	2850	2850	2850	0
80	20241213	192000	19341275	2850	2850	2850	2850	0
81	20241213	191900	19341275	2850	2850	2850	2850	0
82	20241213	191800	19341275	2850	2850	2850	2850	0
83	20241213	191700	19341275	2850	2850	2850	2850	0
84	20241213	191600	19341275	2850	2850	2850	2850	0
85	20241213	191500	19341275	2850	2850	2850	2850	0
86	20241213	191400	19341275	2850	2850	2850	2850	0
87	20241213	191300	19341275	2850	2850	2850	2850	0
88	20241213	191200	19341275	2850	2850	2850	2850	0
89	20241213	191100	19341275	2850	2850	2850	2850	0
90	20241213	191000	19341275	2850	2850	2850	2850	0
91	20241213	190900	19341275	2850	2850	2850	2850	0
92	20241213	190800	19341275	2850	2850	2850	2850	37
93	20241213	190700	19341275	2850	2850	2850	2850	0
94	20241213	190600	19341275	2850	2850	2850	2850	0
95	20241213	190500	19341275	2850	2850	2850	2850	0
96	20241213	190400	19341275	2850	2850	2850	2850	0
97	20241213	190300	19341275	2850	2850	2850	2850	0
98	20241213	190200	19341275	2850	2850	2850	2850	0
99	20241213	190100	19341275	2850	2850	2850	2850	0
100	20241213	190000	19341275	2850	2850	2850	2850	0
101	20241213	185900	19341275	2850	2850	2850	2850	0
102	20241213	185800	19341275	2850	2850	2850	2850	0
103	20241213	185700	19341275	2850	2850	2850	2850	0
104	20241213	185600	19341275	2850	2850	2850	2850	0
105	20241213	185500	19341275	2850	2850	2850	2850	0
106	20241213	185400	19341275	2850	2850	2850	2850	0
107	20241213	185300	19341275	2850	2850	2850	2850	0
108	20241213	185200	19341275	2850	2850	2850	2850	0
109	20241213	185100	19341275	2850	2850	2850	2850	0
110	20241213	185000	19341275	2850	2850	2850	2850	0
111	20241213	184900	19341275	2850	2850	2850	2850	0
112	20241213	184800	19341275	2850	2850	2850	2850	0
113	20241213	184700	19341275	2850	2850	2850	2850	0
114	20241213	184600	19341275	2850	2850	2850	2850	0
115	20241213	184500	19341275	2850	2850	2850	2850	0
116	20241213	184400	19341275	2850	2850	2850	2850	0
117	20241213	184300	19341275	2850	2850	2850	2850	0
118	20241213	184200	19341275	2850	2850	2850	2850	0
119	20241213	184100	19341275	2850	2850	2850	2850	0
120	20241213	184000	19341275	2850	2850	2850	2850	0
121	20241213	183900	19341275	2850	2850	2850	2850	0
122	20241213	183800	19341275	2850	2850	2850	2850	37
123	20241213	183700	19341275	2850	2850	2850	2850	0
124	20241213	183600	19341275	2850	2850	2850	2850	0
125	20241213	183500	19341275	2850	2850	2850	2850	0
126	20241213	183400	19341275	2850	2850	2850	2850	0
127	20241213	183300	19341275	2850	2850	2850	2850	0
128	20241213	183200	19341275	2850	2850	2850	2850	0
129	20241213	183100	19341275	2850	2850	2850	2850	0
130	20241213	183000	19341275	2850	2850	2850	2850	0
131	20241213	182900	19341275	2850	2850	2850	2850	0
132	20241213	182800	19341275	2850	2850	2850	2850	0
133	20241213	182700	19341275	2850	2850	2850	2850	0
134	20241213	182600	19341275	2850	2850	2850	2850	0
135	20241213	182500	19341275	2850	2850	2850	2850	0
136	20241213	182400	19341275	2850	2850	2850	2850	0
137	20241213	182300	19341275	2850	2850	2850	2850	0
138	20241213	182200	19341275	2850	2850	2850	2850	0
139	20241213	182100	19341275	2850	2850	2850	2850	0
140	20241213	182000	19341275	2850	2850	2850	2850	0
141	20241213	181900	19341275	2850	2850	2850	2850	0
142	20241213	181800	19341275	2850	2850	2850	2850	0
143	20241213	181700	19341275	2850	2850	2850	2850	0
144	20241213	181600	19341275	2850	2850	2850	2850	0
145	20241213	181500	19341275	2850	2850	2850	2850	0
146	20241213	181400	19341275	2850	2850	2850	2850	0
147	20241213	181300	19341275	2850	2850	2850	2850	0
148	20241213	181200	19341275	2850	2850	2850	2850	0
149	20241213	181100	19341275	2850	2850	2850	2850	0
150	20241213	181000	19341275	2850	2850	2850	2850	0
151	20241213	180900	19341275	2850	2850	2850	2850	0
152	20241213	180800	19341275	2850	2850	2850	2850	37
153	20241213	180700	19341275	2850	2850	2850	2850	0
154	20241213	180600	19341275	2850	2850	2850	2850	0
155	20241213	180500	19341275	2850	2850	2850	2850	0
156	20241213	180400	19341275	2850	2850	2850	2850	0
157	20241213	180300	19341275	2850	2850	2850	2850	0
158	20241213	180200	19341275	2850	2850	2850	2850	0
159	20241213	180100	19341275	2850	2850	2850	2850	0
160	20241213	180000	19341275	2850	2850	2850	2850	0
161	20241213	175900	19341275	2850	2850	2850	2850	0
162	20241213	175800	19341275	2850	2850	2850	2850	0
163	20241213	175700	19341275	2850	2850	2850	2850	0
164	20241213	175600	19341275	2850	2850	2850	2850	0
165	20241213	175500	19341275	2850	2850	2850	2850	0
166	20241213	175400	19341275	2850	2850	2850	2850	0
167	20241213	175300	19341275	2850	2850	2850	2850	0
168	20241213	175200	19341275	2850	2850	2850	2850	0
169	20241213	175100	19341275	2850	2850	2850	2850	0
170	20241213	175000	19341275	2850	2850	2850	2850	0
171	20241213	174900	19341275	2850	2850	2850	2850	0
172	20241213	174800	19341275	2850	2850	2850	2850	0
173	20241213	174700	19341275	2850	2850	2850	2850	0
174	20241213	174600	19341275	2850	2850	2850	2850	0
175	20241213	174500	19341275	2850	2850	2850	2850	0
176	20241213	174400	19341275	2850	2850	2850	2850	0
177	20241213	174300	19341275	2850	2850	2850	2850	0
178	20241213	174200	19341275	2850	2850	2850	2850	0
179	20241213	174100	19341275	2850	2850	2850	2850	0
180	20241213	174000	19341275	2850	2850	2850	2850	0
181	20241213	173900	19341275	2850	2850	2850	2850	0
182	20241213	173800	19341275	2850	2850	2850	2850	37
183	20241213	173700	19341275	2850	2850	2850	2850	0
184	20241213	173600	19341275	2850	2850	2850	2850	0
185	20241213	173500	19341275	2850	2850	2850	2850	0
186	20241213	173400	19341275	2850	2850	2850	2850	0
187	20241213	173300	19341275	2850	2850	2850	2850	0
188	20241213	173200	19341275	2850	2850	2850	2850	0
189	20241213	173100	19341275	2850	2850	2850	2850	0
190	20241213	173000	19341275	2850	2850	2850	2850	0
191	20241213	172900	19341275	2850	2850	2850	2850	0
192	20241213	172800	19341275	2850	2850	2850	2850	0
193	20241213	172700	19341275	2850	2850	2850	2850	0
194	20241213	172600	19341275	2850	2850	2850	2850	0
195	20241213	172500	19341275	2850	2850	2850	2850	0
196	20241213	172400	19341275	2850	2850	2850	2850	0
197	20241213	172300	19341275	2850	2850	2850	2850	0
198	20241213	172200	19341275	2850	2850	2850	2850	0
199	20241213	172100	19341275	2850	2850	2850	2850	0
200	20241213	172000	19341275	2850	2850	2850	2850	0
201	20241213	171900	19341275	2850	2850	2850	2850	0
202	20241213	171800	19341275	2850	2850	2850	2850	0
203	20241213	171700	19341275	2850	2850	2850	2850	0
204	20241213	171600	19341275	2850	2850	2850	2850	0
205	20241213	171500	19341275	2850	2850	2850	2850	0
206	20241213	171400	19341275	2850	2850	2850	2850	0
207	20241213	171300	19341275	2850	2850	2850	2850	0
208	20241213	171200	19341275	2850	2850	2850	2850	0
209	20241213	171100	19341275	2850	2850	2850	2850	0
210	20241213	171000	19341275	2850	2850	2850	2850	0
211	20241213	170900	19341275	2850	2850	2850	2850	0
212	20241213	170800	19341275	2850	2850	2850	2850	37
213	20241213	170700	19341275	2850	2850	2850	2850	0
214	20241213	170600	19341275	2850	2850	2850	2850	0
215	20241213	170500	19341275	2850	2850	2850	2850	0
216	20241213	170400	19341275	2850	2850	2850	2850	0
217	20241213	170300	19341275	2850	2850	2850	2850	0
218	20241213	170200	19341275	2850	2850	2850	2850	0
219	20241213	170100	19341275	2850	2850	2850	2850	0
220	20241213	170000	19341275	2850	2850	2850	2850	0
221	20241213	165900	19341275	2850	2850	2850	2850	0
222	20241213	165800	19341275	2850	2850	2850	2850	0
223	20241213	165700	19341275	2850	2850	2850	2850	0
224	20241213	165600	19341275	2850	2850	2850	2850	0
225	20241213	165500	19341275	2850	2850	2850	2850	0
226	20241213	165400	19341275	2850	2850	2850	2850	0
227	20241213	165300	19341275	2850	2850	2850	2850	0
228	20241213	165200	19341275	2850	2850	2850	2850	0
229	20241213	165100	19341275	2850	2850	2850	2850	0
230	20241213	165000	19341275	2850	2850	2850	2850	0
231	20241213	164900	19341275	2850	2850	2850	2850	0
232	20241213	164800	19341275	2850	2850	2850	2850	0
233	20241213	164700	19341275	2850	2850	2850	2850	0
234	20241213	164600	19341275	2850	2850	2850	2850	0
235	20241213	164500	19341275	2850	2850	2850	2850	0
236	20241213	164400	19341275	2850	2850	2850	2850	0
237	20241213	164300	19341275	2850	2850	2850	2850	0
238	20241213	164200	19341275	2850	2850	2850	2850	0
239	20241213	164100	19341275	2850	2850	2850	2850	0
240	20241213	164000	19341275	2850	2850	2850	2850	0
241	20241213	163900	19341275	2850	2850	2850	2850	0
242	20241213	163800	19341275	2850	2850	2850	2850	37
243	20241213	163700	19341275	2850	2850	2850	2850	0
244	20241213	163600	19341275	2850	2850	2850	2850	0
245	20241213	163500	19341275	2850	2850	2850	2850	0
246	20241213	163400	19341275	2850	2850	2850	2850	0
247	20241213	163300	19341275	2850	2850	2850	2850	0
248	20241213	163200	19341275	2850	2850	2850	2850	0
249	20241213	163100	19341275	2850	2850	2850	2850	0
250	20241213	163000	19341275	2850	2850	2850	2850	0
251	20241213	162900	19341275	2850	2850	2850	2850	0
252	20241213	162800	19341275	2850	2850	2850	2850	0
253	20241213	162700	19341275	2850	2850	2850	2850	0
254	20241213	162600	19341275	2850	2850	2850	2850	0
255	20241213	162500	19341275	2850	2850	2850	2850	0
256	20241213	162400	19341275	2850	2850	2850	2850	0
257	20241213	162300	19341275	2850	2850	2850	2850	0
258	20241213	162200	19341275	2850	2850	2850	2850	0
259	20241213	162100	19341275	2850	2850	2850	2850	0
260	20241213	162000	19341275	2850	2850	2850	2850	0
261	20241213	161900	19341275	2850	2850	2850	2850	0
262	20241213	161800	19341275	2850	2850	2850	2850	0
263	20241213	161700	19341275	2850	2850	2850	2850	0
264	20241213	161600	19341275	2850	2850	2850	2850	0
265	20241213	161500	19341275	2850	2850	2850	2850	0
266	20241213	161400	19341275	2850	2850	2850	2850	0
267	20241213	161300	19341275	2850	2850	2850	2850	0
268	20241213	161200	19341275	2850	2850	2850	2850	0
269	20241213	161100	19341275	2850	2850	2850	2850	0
270	20241213	161000	19341275	2850	2850	2850	2850	0
271	20241213	160900	19341275	2850	2850	2850	2850	0
272	20241213	160800	19341275	2850	2850	2850	2850	37
273	20241213	160700	19341275	2850	2850	2850	2850	0
274	20241213	160600	19341275	2850	2850	2850	2850	0
275	20241213	160500	19341275	2850	2850	2850	2850	0
276	20241213	160400	19341275	2850	2850	2850	2850	0
277	20241213	160300	19341275	2850	2850	2850	2850	0
278	20241213	160200	19341275	2850	2850	2850	2850	0
279	20241213	160100	19341275	2850	2850	2850	2850	0
280	20241213	160000	19341275	2850	2850	2850	2850	0
281	20241213	155900	19341275	2850	2850	2850	2850	0
282	20241213	155800	19341275	2850	2850	2850	2850	0
283	20241213	155700	19341275	2850	2850	2850	2850	0
284	20241213	155600	19341275	2850	2850	2850	2850	0
285	20241213	155500	19341275	2850	2850	2850	2850	0
286	20241213	155400	19341275	2850	2850	2850	2850	0
287	20241213	155300	19341275	2850	2850	2850	2850	0
288	20241213	155200	19341275	2850	2850	2850	2850	0
289	20241213	155100	19341275	2850	2850	2850	2850	0
290	20241213	155000	19341275	2850	2850	2850	2850	0
291	20241213	154900	19341275	2850	2850	2850	2850	0
292	20241213	154800	19341275	2850	2850	2850	2850	0
293	20241213	154700	19341275	2850	2850	2850	2850	0
294	20241213	154600	19341275	2850	2850	2850	2850	0
295	20241213	154500	19341275	2850	2850	2850	2850	0
296	20241213	154400	19341275	2850	2850	2850	2850	0
297	20241213	154300	19341275	2850	2850	2850	2850	0
298	20241213	154200	19341275	2850	2850	2850	2850	0
299	20241213	154100	19341275	2850	2850	2850	2850	0
300	20241213	154000	19341275	2850	2850	2850	2850	0
301	20241213	153900	19341275	2850	2850	2850	2850	0
302	20241213	153800	19341275	2850	2850	2850	2850	37
303	20241213	153700	19341275	2850	2850	2850	2850	0
304	20241213	153600	19341275	2850	2850	2850	2850	0
305	20241213	153500	19341275	2850	2850	2850	2850	0
306	20241213	153400	19341275	2850	2850	2850	2850	0
307	20241213	153300	19341275	2850	2850	2850	2850	0
308	20241213	153200	19341275	2850	2850	2850	2850	0
309	20241213	153100	19341275	2850	2850	2850	2850	0
310	20241213	153000	19341275	2850	2850	2850	2850	37
311	20241213	152900	19235825	2850	2850	2850	2850	0
312	20241213	152800	19235825	2850	2850	2850	2850	0
313	20241213	152700	19235825	2850	2850	2850	2850	0
314	20241213	152600	19235825	2850	2850	2850	2850	0
315	20241213	152500	19235825	2850	2850	2850	2850	0
316	20241213	152400	19235825	2850	2850	2850	2850	0
317	20241213	152300	19235825	2850	2850	2850	2850	0
318	20241213	152200	19235825	2850	2850	2850	2850	0
319	20241213	152100	19235825	2850	2850	2850	2850	0
320	20241213	152000	19235825	2850	2850	2850	2850	0
321	20241213	151900	19235825	2850	2850	2850	2850	0
322	20241213	151800	19235825	2850	2850	2850	2850	0
323	20241213	151700	19235825	2850	2850	2850	2850	0
324	20241213	151600	19235825	2850	2850	2850	2850	0
325	20241213	151500	19235825	2850	2850	2850	2850	0
326	20241213	151400	19235825	2850	2850	2850	2850	0
327	20241213	151300	19235825	2850	2850	2850	2850	0
328	20241213	151200	19235825	2850	2850	2850	2850	0
329	20241213	151100	19235825	2850	2850	2850	2850	0
330	20241213	151000	19235825	2850	2850	2850	2850	0
331	20241213	150900	19235825	2850	2850	2850	2850	0
332	20241213	150800	19235825	2850	2850	2850	2850	0
333	20241213	150700	19235825	2850	2850	2850	2850	0
334	20241213	150600	19235825	2850	2850	2850	2850	0
335	20241213	150500	19235825	2850	2850	2850	2850	0
336	20241213	150400	19235825	2850	2850	2850	2850	0
337	20241213	150300	19235825	2850	2850	2850	2850	0
338	20241213	150200	19235825	2850	2850	2850	2850	0
339	20241213	150100	19235825	2850	2850	2850	2850	0
340	20241213	150000	19235825	2850	2850	2850	2850	0
341	20241213	145900	19235825	2850	2850	2850	2850	0
342	20241213	145800	19235825	2850	2850	2850	2850	0
343	20241213	145700	19235825	2850	2850	2850	2850	0
344	20241213	145600	19235825	2850	2850	2850	2850	0
345	20241213	145500	19235825	2850	2850	2850	2850	0
346	20241213	145400	19235825	2850	2850	2850	2850	0
347	20241213	145300	19235825	2850	2850	2850	2850	0
348	20241213	145200	19235825	2850	2850	2850	2850	0
349	20241213	145100	19235825	2850	2850	2850	2850	0
350	20241213	145000	19235825	2850	2850	2850	2850	0
351	20241213	144900	19235825	2850	2850	2850	2850	0
352	20241213	144800	19235825	2850	2850	2850	2850	0
353	20241213	144700	19235825	2850	2850	2850	2850	0
354	20241213	144600	19235825	2850	2850	2850	2850	0
355	20241213	144500	19235825	2850	2850	2850	2850	2
356	20241213	144400	19230125	2850	2850	2850	2850	0
357	20241213	144300	19230125	2850	2850	2850	2850	0
358	20241213	144200	19230125	2850	2850	2850	2850	0
359	20241213	144100	19230125	2850	2850	2850	2850	0
360	20241213	144000	19230125	2850	2850	2850	2850	0
361	20241213	143900	19230125	2850	2850	2850	2850	0
362	20241213	143800	19230125	2850	2850	2850	2850	0
363	20241213	143700	19230125	2850	2850	2850	2850	4
364	20241213	143600	19218725	2835	2835	2835	2835	0
365	20241213	143500	19218725	2835	2835	2835	2835	0
366	20241213	143400	19218725	2835	2830	2850	2830	3
367	20241213	143300	19210210	2850	2850	2850	2850	0
368	20241213	143200	19210210	2850	2850	2850	2850	0
369	20241213	143100	19210210	2850	2850	2850	2850	2
370	20241213	143000	19204510	2830	2830	2830	2830	0
371	20241213	142900	19204510	2830	2830	2830	2830	0
372	20241213	142800	19204510	2830	2830	2830	2830	0
373	20241213	142700	19204510	2830	2830	2830	2830	0
374	20241213	142600	19204510	2830	2830	2830	2830	0
375	20241213	142500	19204510	2830	2830	2830	2830	0
376	20241213	142400	19204510	2830	2830	2830	2830	0
377	20241213	142300	19204510	2830	2830	2830	2830	0
378	20241213	142200	19204510	2830	2830	2830	2830	0
379	20241213	142100	19204510	2830	2830	2830	2830	0
380	20241213	142000	19204510	2830	2830	2830	2830	0
381	20241213	141900	19204510	2830	2830	2830	2830	1
382	20241213	141800	19201680	2850	2850	2850	2850	0
383	20241213	141700	19201680	2850	2845	2850	2845	2
384	20241213	141600	19195985	2840	2840	2840	2840	0
385	20241213	141500	19195985	2840	2840	2840	2840	0
386	20241213	141400	19195985	2840	2840	2840	2840	359
387	20241213	141300	18176425	2840	2840	2840	2840	0
388	20241213	141200	18176425	2840	2840	2840	2840	0
389	20241213	141100	18176425	2840	2840	2840	2840	500
390	20241213	141000	16756425	2840	2840	2840	2840	50
391	20241213	140900	16614425	2840	2840	2840	2840	174
392	20241213	140800	16120265	2840	2840	2840	2840	0
393	20241213	140700	16120265	2840	2845	2845	2840	301
394	20241213	140600	15265420	2855	2855	2855	2855	0
395	20241213	140500	15265420	2855	2855	2855	2855	0
396	20241213	140400	15265420	2855	2855	2855	2855	0
397	20241213	140300	15265420	2855	2855	2855	2855	2
398	20241213	140200	15259710	2860	2860	2860	2860	0
399	20241213	140100	15259710	2860	2860	2860	2860	0
400	20241213	140000	15259710	2860	2860	2860	2860	0
401	20241213	135900	15259710	2860	2860	2860	2860	0
402	20241213	135800	15259710	2860	2860	2860	2860	0
403	20241213	135700	15259710	2860	2860	2860	2860	0
404	20241213	135600	15259710	2860	2860	2860	2860	0
405	20241213	135500	15259710	2860	2860	2860	2860	0
406	20241213	135400	15259710	2860	2860	2860	2860	0
407	20241213	135300	15259710	2860	2860	2860	2860	0
408	20241213	135200	15259710	2860	2860	2860	2860	1
409	20241213	135100	15256850	2860	2860	2860	2860	0
410	20241213	135000	15256850	2860	2860	2860	2860	0
411	20241213	134900	15256850	2860	2860	2860	2860	2
412	20241213	134800	15251130	2860	2850	2860	2845	270
413	20241213	134700	14482885	2855	2855	2855	2855	0
414	20241213	134600	14482885	2855	2855	2855	2855	0
415	20241213	134500	14482885	2855	2855	2855	2855	0
416	20241213	134400	14482885	2855	2855	2855	2855	0
417	20241213	134300	14482885	2855	2855	2855	2855	0
418	20241213	134200	14482885	2855	2855	2855	2855	0
419	20241213	134100	14482885	2855	2855	2855	2855	10
420	20241213	134000	14454335	2855	2855	2855	2855	0
421	20241213	133900	14454335	2855	2855	2855	2855	0
422	20241213	133800	14454335	2855	2855	2855	2855	0
423	20241213	133700	14454335	2855	2855	2855	2855	0
424	20241213	133600	14454335	2855	2855	2855	2855	0
425	20241213	133500	14454335	2855	2855	2855	2855	2
426	20241213	133400	14448625	2875	2875	2875	2875	0
427	20241213	133300	14448625	2875	2875	2875	2875	0
428	20241213	133200	14448625	2875	2875	2875	2875	0
429	20241213	133100	14448625	2875	2875	2875	2875	0
430	20241213	133000	14448625	2875	2875	2875	2875	0
431	20241213	132900	14448625	2875	2875	2875	2875	0
432	20241213	132800	14448625	2875	2875	2875	2875	0
433	20241213	132700	14448625	2875	2875	2875	2875	0
434	20241213	132600	14448625	2875	2875	2875	2875	0
435	20241213	132500	14448625	2875	2875	2875	2875	0
436	20241213	132400	14448625	2875	2875	2875	2875	0
437	20241213	132300	14448625	2875	2875	2875	2875	0
438	20241213	132200	14448625	2875	2875	2875	2875	0
439	20241213	132100	14448625	2875	2875	2875	2875	2
440	20241213	132000	14442875	2875	2875	2875	2875	0
441	20241213	131900	14442875	2875	2875	2875	2875	0
442	20241213	131800	14442875	2875	2875	2875	2875	0
443	20241213	131700	14442875	2875	2875	2875	2875	0
444	20241213	131600	14442875	2875	2875	2875	2875	3
445	20241213	131500	14434250	2875	2875	2875	2875	0
446	20241213	131400	14434250	2875	2875	2875	2875	0
447	20241213	131300	14434250	2875	2875	2875	2875	0
448	20241213	131200	14434250	2875	2875	2875	2875	0
449	20241213	131100	14434250	2875	2875	2875	2875	0
450	20241213	131000	14434250	2875	2875	2875	2875	0
451	20241213	130900	14434250	2875	2875	2875	2875	0
452	20241213	130800	14434250	2875	2875	2875	2875	0
453	20241213	130700	14434250	2875	2875	2875	2875	2
454	20241213	130600	14428500	2880	2880	2880	2880	0
455	20241213	130500	14428500	2880	2880	2880	2880	0
456	20241213	130400	14428500	2880	2880	2880	2880	0
457	20241213	130300	14428500	2880	2880	2880	2880	5
458	20241213	130200	14414100	2885	2860	2900	2840	85
459	20241213	130100	14171235	2860	2840	2860	2835	119
460	20241213	130000	13832690	2840	2840	2840	2840	250
461	20241213	125900	13122690	2840	2840	2840	2840	0
462	20241213	125800	13122690	2840	2840	2840	2840	0
463	20241213	125700	13122690	2840	2840	2840	2840	0
464	20241213	125600	13122690	2840	2840	2840	2840	0
465	20241213	125500	13122690	2840	2835	2840	2830	56
466	20241213	125400	12964100	2840	2840	2840	2840	20
467	20241213	125300	12907300	2840	2840	2840	2840	2
468	20241213	125200	12901620	2840	2835	2840	2835	289
469	20241213	125100	12082200	2835	2835	2835	2835	0
470	20241213	125000	12082200	2835	2835	2835	2835	0
471	20241213	124900	12082200	2835	2835	2835	2835	0
472	20241213	124800	12082200	2835	2835	2835	2835	0
473	20241213	124700	12082200	2835	2835	2835	2835	0
474	20241213	124600	12082200	2835	2835	2835	2835	0
475	20241213	124500	12082200	2835	2835	2835	2835	0
476	20241213	124400	12082200	2835	2835	2835	2835	0
477	20241213	124300	12082200	2835	2835	2835	2835	0
478	20241213	124200	12082200	2835	2835	2835	2835	0
479	20241213	124100	12082200	2835	2835	2835	2835	0
480	20241213	124000	12082200	2835	2835	2835	2835	0
481	20241213	123900	12082200	2835	2835	2835	2835	2
482	20241213	123800	12076530	2835	2835	2835	2835	0
483	20241213	123700	12076530	2835	2835	2835	2835	0
484	20241213	123600	12076530	2835	2835	2835	2835	0
485	20241213	123500	12076530	2835	2835	2835	2835	0
486	20241213	123400	12076530	2835	2835	2835	2835	0
487	20241213	123300	12076530	2835	2835	2835	2835	0
488	20241213	123200	12076530	2835	2835	2835	2835	0
489	20241213	123100	12076530	2835	2835	2835	2835	0
490	20241213	123000	12076530	2835	2835	2835	2835	0
491	20241213	122900	12076530	2835	2835	2835	2835	0
492	20241213	122800	12076530	2835	2835	2835	2835	5
493	20241213	122700	12062355	2825	2825	2825	2825	0
494	20241213	122600	12062355	2825	2825	2825	2825	31
495	20241213	122500	11974780	2835	2825	2835	2820	306
496	20241213	122400	11111190	2835	2835	2835	2835	0
497	20241213	122300	11111190	2835	2835	2835	2835	8
498	20241213	122200	11088510	2835	2835	2835	2835	0
499	20241213	122100	11088510	2835	2835	2835	2835	0
500	20241213	122000	11088510	2835	2835	2835	2835	0
501	20241213	121900	11088510	2835	2835	2835	2835	0
502	20241213	121800	11088510	2835	2835	2835	2835	0
503	20241213	121700	11088510	2835	2835	2835	2835	0
504	20241213	121600	11088510	2835	2835	2835	2835	0
505	20241213	121500	11088510	2835	2835	2835	2835	0
506	20241213	121400	11088510	2835	2835	2835	2835	2
507	20241213	121300	11082840	2835	2835	2835	2835	5
508	20241213	121200	11068665	2830	2830	2830	2830	110
509	20241213	121100	10757365	2830	2830	2830	2830	2
510	20241213	121000	10751705	2830	2830	2830	2830	0
511	20241213	120900	10751705	2830	2830	2830	2830	0
512	20241213	120800	10751705	2830	2830	2830	2830	0
513	20241213	120700	10751705	2830	2830	2830	2830	0
514	20241213	120600	10751705	2830	2830	2830	2830	0
515	20241213	120500	10751705	2830	2830	2830	2830	0
516	20241213	120400	10751705	2830	2830	2830	2830	0
517	20241213	120300	10751705	2830	2830	2830	2830	0
518	20241213	120200	10751705	2830	2830	2830	2830	0
519	20241213	120100	10751705	2830	2830	2830	2830	0
520	20241213	120000	10751705	2830	2830	2830	2830	0
521	20241213	115900	10751705	2830	2830	2830	2830	0
522	20241213	115800	10751705	2830	2820	2830	2795	304
523	20241213	115700	9899450	2830	2830	2830	2830	2
524	20241213	115600	9893790	2830	2830	2830	2830	0
525	20241213	115500	9893790	2830	2830	2830	2830	3
526	20241213	115400	9885300	2830	2830	2830	2830	0
527	20241213	115300	9885300	2830	2830	2830	2830	0
528	20241213	115200	9885300	2830	2830	2830	2830	0
529	20241213	115100	9885300	2830	2830	2830	2830	0
530	20241213	115000	9885300	2830	2830	2830	2830	0
531	20241213	114900	9885300	2830	2830	2830	2830	0
532	20241213	114800	9885300	2830	2830	2830	2830	0
533	20241213	114700	9885300	2830	2830	2830	2830	0
534	20241213	114600	9885300	2830	2830	2830	2830	0
535	20241213	114500	9885300	2830	2830	2830	2830	0
536	20241213	114400	9885300	2830	2830	2830	2830	0
537	20241213	114300	9885300	2830	2825	2830	2820	113
538	20241213	114200	9566495	2830	2830	2830	2830	0
539	20241213	114100	9566495	2830	2830	2830	2830	0
540	20241213	114000	9566495	2830	2830	2830	2830	5
541	20241213	113900	9552345	2830	2830	2830	2830	110
542	20241213	113800	9241045	2830	2830	2830	2830	2
543	20241213	113700	9235385	2830	2830	2830	2830	0
544	20241213	113600	9235385	2830	2830	2830	2830	0
545	20241213	113500	9235385	2830	2830	2830	2830	0
546	20241213	113400	9235385	2830	2830	2830	2830	0
547	20241213	113300	9235385	2830	2830	2830	2830	0
548	20241213	113200	9235385	2830	2830	2830	2830	0
549	20241213	113100	9235385	2830	2830	2830	2830	4
550	20241213	113000	9224065	2830	2830	2830	2830	0
551	20241213	112900	9224065	2830	2830	2830	2830	3
552	20241213	112800	9215575	2830	2830	2830	2830	0
553	20241213	112700	9215575	2830	2830	2830	2830	0
554	20241213	112600	9215575	2830	2830	2830	2830	0
555	20241213	112500	9215575	2830	2830	2830	2830	0
556	20241213	112400	9215575	2830	2830	2830	2830	0
557	20241213	112300	9215575	2830	2830	2830	2830	0
558	20241213	112200	9215575	2830	2830	2830	2830	0
559	20241213	112100	9215575	2830	2830	2830	2830	0
560	20241213	112000	9215575	2830	2830	2830	2830	0
561	20241213	111900	9215575	2830	2830	2830	2830	0
562	20241213	111800	9215575	2830	2830	2830	2830	0
563	20241213	111700	9215575	2830	2830	2830	2830	0
564	20241213	111600	9215575	2830	2830	2830	2830	0
565	20241213	111500	9215575	2830	2830	2830	2830	6
566	20241213	111400	9198595	2820	2825	2825	2820	43
567	20241213	111300	9077330	2830	2830	2830	2830	0
568	20241213	111200	9077330	2830	2830	2830	2830	0
569	20241213	111100	9077330	2830	2825	2830	2820	50
570	20241213	111000	8936245	2835	2820	2835	2820	390
571	20241213	110900	7834405	2825	2825	2825	2825	0
572	20241213	110800	7834405	2825	2825	2825	2825	0
573	20241213	110700	7834405	2825	2825	2825	2825	0
574	20241213	110600	7834405	2825	2825	2825	2825	0
575	20241213	110500	7834405	2825	2825	2825	2825	0
576	20241213	110400	7834405	2825	2825	2825	2825	0
577	20241213	110300	7834405	2825	2825	2825	2825	0
578	20241213	110200	7834405	2825	2825	2825	2825	0
579	20241213	110100	7834405	2825	2825	2825	2825	3
580	20241213	110000	7825930	2825	2825	2825	2825	0
581	20241213	105900	7825930	2825	2825	2825	2825	3
582	20241213	105800	7817455	2820	2820	2820	2820	8
583	20241213	105700	7794895	2825	2820	2825	2820	308
584	20241213	105600	6926255	2820	2820	2820	2820	0
585	20241213	105500	6926255	2820	2820	2820	2820	5
586	20241213	105400	6912155	2810	2815	2820	2810	552
587	20241213	105300	5360210	2815	2815	2815	2815	0
588	20241213	105200	5360210	2815	2815	2815	2815	0
589	20241213	105100	5360210	2815	2815	2815	2815	12
590	20241213	105000	5326430	2815	2810	2815	2810	155
591	20241213	104900	4890855	2800	2800	2800	2800	0
592	20241213	104800	4890855	2800	2805	2805	2800	47
593	20241213	104700	4759165	2810	2810	2810	2810	3
594	20241213	104600	4750735	2810	2810	2810	2810	0
595	20241213	104500	4750735	2810	2810	2810	2810	0
596	20241213	104400	4750735	2810	2810	2810	2810	0
597	20241213	104300	4750735	2810	2810	2810	2810	0
598	20241213	104200	4750735	2810	2810	2810	2810	0
599	20241213	104100	4750735	2810	2810	2810	2810	0
600	20241213	104000	4750735	2810	2810	2810	2810	0
601	20241213	103900	4750735	2810	2810	2810	2810	0
602	20241213	103800	4750735	2810	2810	2810	2810	0
603	20241213	103700	4750735	2810	2810	2810	2810	0
604	20241213	103600	4750735	2810	2810	2810	2810	0
605	20241213	103500	4750735	2810	2810	2810	2810	0
606	20241213	103400	4750735	2810	2810	2810	2810	0
607	20241213	103300	4750735	2810	2810	2810	2810	3
608	20241213	103200	4742305	2815	2815	2815	2815	0
609	20241213	103100	4742305	2815	2815	2815	2815	0
610	20241213	103000	4742305	2815	2815	2815	2815	0
611	20241213	102900	4742305	2815	2815	2815	2815	0
612	20241213	102800	4742305	2815	2815	2815	2815	0
613	20241213	102700	4742305	2815	2815	2815	2815	0
614	20241213	102600	4742305	2815	2815	2815	2815	0
615	20241213	102500	4742305	2815	2815	2815	2815	0
616	20241213	102400	4742305	2815	2815	2815	2815	0
617	20241213	102300	4742305	2815	2815	2815	2815	0
618	20241213	102200	4742305	2815	2815	2815	2815	0
619	20241213	102100	4742305	2815	2815	2815	2815	0
620	20241213	102000	4742305	2815	2815	2815	2815	0
621	20241213	101900	4742305	2815	2815	2815	2815	3
622	20241213	101800	4733860	2815	2815	2815	2815	0
623	20241213	101700	4733860	2815	2815	2815	2815	0
624	20241213	101600	4733860	2815	2815	2815	2815	0
625	20241213	101500	4733860	2815	2815	2815	2815	0
626	20241213	101400	4733860	2815	2815	2815	2815	0
627	20241213	101300	4733860	2815	2815	2815	2815	0
628	20241213	101200	4733860	2815	2800	2815	2800	532
629	20241213	101100	3237305	2800	2800	2800	2800	0
630	20241213	101000	3237305	2800	2800	2800	2800	5
631	20241213	100900	3223305	2780	2780	2780	2780	49
632	20241213	100800	3087085	2785	2785	2785	2785	0
633	20241213	100700	3087085	2785	2785	2785	2785	0
634	20241213	100600	3087085	2785	2785	2785	2785	0
635	20241213	100500	3087085	2785	2785	2785	2785	0
636	20241213	100400	3087085	2785	2785	2785	2785	4
637	20241213	100300	3075945	2785	2785	2785	2785	0
638	20241213	100200	3075945	2785	2785	2785	2785	0
639	20241213	100100	3075945	2785	2785	2785	2785	0
640	20241213	100000	3075945	2785	2785	2785	2785	0
641	20241213	095900	3075945	2785	2785	2785	2785	0
642	20241213	095800	3075945	2785	2785	2785	2785	0
643	20241213	095700	3075945	2785	2785	2785	2785	0
644	20241213	095600	3075945	2785	2785	2785	2785	0
645	20241213	095500	3075945	2785	2785	2785	2785	0
646	20241213	095400	3075945	2785	2785	2785	2785	0
647	20241213	095300	3075945	2785	2785	2785	2785	2
648	20241213	095200	3070375	2785	2785	2785	2785	0
649	20241213	095100	3070375	2785	2785	2785	2785	0
650	20241213	095000	3070375	2785	2785	2785	2785	0
651	20241213	094900	3070375	2785	2785	2785	2785	0
652	20241213	094800	3070375	2785	2785	2785	2785	0
653	20241213	094700	3070375	2785	2785	2785	2785	0
654	20241213	094600	3070375	2785	2785	2785	2785	0
655	20241213	094500	3070375	2785	2785	2785	2785	0
656	20241213	094400	3070375	2785	2785	2785	2785	0
657	20241213	094300	3070375	2785	2785	2785	2785	0
658	20241213	094200	3070375	2785	2785	2785	2785	0
659	20241213	094100	3070375	2785	2785	2785	2785	0
660	20241213	094000	3070375	2785	2785	2785	2785	0
661	20241213	093900	3070375	2785	2785	2785	2785	0
662	20241213	093800	3070375	2785	2785	2785	2785	0
663	20241213	093700	3070375	2785	2785	2785	2785	0
664	20241213	093600	3070375	2785	2785	2785	2785	0
665	20241213	093500	3070375	2785	2785	2785	2785	0
666	20241213	093400	3070375	2785	2785	2785	2785	0
667	20241213	093300	3070375	2785	2785	2785	2785	0
668	20241213	093200	3070375	2785	2785	2785	2785	0
669	20241213	093100	3070375	2785	2785	2785	2785	0
670	20241213	093000	3070375	2785	2785	2785	2785	0
671	20241213	092900	3070375	2785	2785	2785	2785	0
672	20241213	092800	3070375	2785	2785	2785	2785	0
673	20241213	092700	3070375	2785	2785	2785	2785	0
674	20241213	092600	3070375	2785	2785	2785	2785	0
675	20241213	092500	3070375	2785	2785	2785	2785	0
676	20241213	092400	3070375	2785	2785	2785	2785	0
677	20241213	092300	3070375	2785	2785	2785	2785	0
678	20241213	092200	3070375	2785	2785	2785	2785	0
679	20241213	092100	3070375	2785	2785	2785	2785	4
680	20241213	092000	3059235	2805	2800	2805	2800	300
681	20241213	091900	2218470	2785	2785	2785	2785	0
682	20241213	091800	2218470	2785	2785	2785	2785	0
683	20241213	091700	2218470	2785	2785	2785	2785	0
684	20241213	091600	2218470	2785	2785	2785	2785	0
685	20241213	091500	2218470	2785	2785	2785	2785	4
686	20241213	091400	2207330	2800	2800	2800	2800	19
687	20241213	091300	2154130	2800	2800	2800	2800	10
688	20241213	091200	2126130	2790	2790	2790	2790	0
689	20241213	091100	2126130	2790	2790	2790	2790	0
690	20241213	091000	2126130	2790	2790	2790	2790	29
691	20241213	090900	2045220	2805	2790	2805	2790	171
692	20241213	090800	1567980	2790	2790	2790	2790	0
693	20241213	090700	1567980	2790	2790	2790	2790	0
694	20241213	090600	1567980	2790	2790	2790	2790	0
695	20241213	090500	1567980	2790	2790	2790	2790	0
696	20241213	090400	1567980	2790	2790	2790	2790	0
697	20241213	090300	1567980	2790	2790	2790	2790	0
698	20241213	090200	1567980	2790	2790	2790	2790	0
699	20241213	090100	1567980	2790	2790	2790	2790	0
700	20241213	090000	1567980	2790	2790	2790	2790	562