KissMeData/208350/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204200	13954990	2870	2870	2870	2870	100
3	20241220	204100	13954990	2870	2870	2870	2870	0
4	20241220	204000	13954990	2870	2870	2870	2870	0
5	20241220	203900	13954990	2870	2870	2870	2870	0
6	20241220	203800	13954990	2870	2870	2870	2870	0
7	20241220	203700	13954990	2870	2870	2870	2870	0
8	20241220	203600	13954990	2870	2870	2870	2870	0
9	20241220	203500	13954990	2870	2870	2870	2870	0
10	20241220	203400	13954990	2870	2870	2870	2870	0
11	20241220	203300	13954990	2870	2870	2870	2870	0
12	20241220	203200	13954990	2870	2870	2870	2870	0
13	20241220	203100	13954990	2870	2870	2870	2870	0
14	20241220	203000	13954990	2870	2870	2870	2870	0
15	20241220	202900	13954990	2870	2870	2870	2870	0
16	20241220	202800	13954990	2870	2870	2870	2870	0
17	20241220	202700	13954990	2870	2870	2870	2870	0
18	20241220	202600	13954990	2870	2870	2870	2870	0
19	20241220	202500	13954990	2870	2870	2870	2870	0
20	20241220	202400	13954990	2870	2870	2870	2870	0
21	20241220	202300	13954990	2870	2870	2870	2870	0
22	20241220	202200	13954990	2870	2870	2870	2870	0
23	20241220	202100	13954990	2870	2870	2870	2870	0
24	20241220	202000	13954990	2870	2870	2870	2870	0
25	20241220	201900	13954990	2870	2870	2870	2870	0
26	20241220	201800	13954990	2870	2870	2870	2870	0
27	20241220	201700	13954990	2870	2870	2870	2870	0
28	20241220	201600	13954990	2870	2870	2870	2870	0
29	20241220	201500	13954990	2870	2870	2870	2870	0
30	20241220	201400	13954990	2870	2870	2870	2870	0
31	20241220	201300	13954990	2870	2870	2870	2870	0
32	20241220	201200	13954990	2870	2870	2870	2870	100
33	20241220	201100	13954990	2870	2870	2870	2870	0
34	20241220	201000	13954990	2870	2870	2870	2870	0
35	20241220	200900	13954990	2870	2870	2870	2870	0
36	20241220	200800	13954990	2870	2870	2870	2870	0
37	20241220	200700	13954990	2870	2870	2870	2870	0
38	20241220	200600	13954990	2870	2870	2870	2870	0
39	20241220	200500	13954990	2870	2870	2870	2870	0
40	20241220	200400	13954990	2870	2870	2870	2870	0
41	20241220	200300	13954990	2870	2870	2870	2870	0
42	20241220	200200	13954990	2870	2870	2870	2870	0
43	20241220	200100	13954990	2870	2870	2870	2870	0
44	20241220	200000	13954990	2870	2870	2870	2870	0
45	20241220	195900	13954990	2870	2870	2870	2870	0
46	20241220	195800	13954990	2870	2870	2870	2870	0
47	20241220	195700	13954990	2870	2870	2870	2870	0
48	20241220	195600	13954990	2870	2870	2870	2870	0
49	20241220	195500	13954990	2870	2870	2870	2870	0
50	20241220	195400	13954990	2870	2870	2870	2870	0
51	20241220	195300	13954990	2870	2870	2870	2870	0
52	20241220	195200	13954990	2870	2870	2870	2870	0
53	20241220	195100	13954990	2870	2870	2870	2870	0
54	20241220	195000	13954990	2870	2870	2870	2870	0
55	20241220	194900	13954990	2870	2870	2870	2870	0
56	20241220	194800	13954990	2870	2870	2870	2870	0
57	20241220	194700	13954990	2870	2870	2870	2870	0
58	20241220	194600	13954990	2870	2870	2870	2870	0
59	20241220	194500	13954990	2870	2870	2870	2870	0
60	20241220	194400	13954990	2870	2870	2870	2870	0
61	20241220	194300	13954990	2870	2870	2870	2870	0
62	20241220	194200	13954990	2870	2870	2870	2870	100
63	20241220	194100	13954990	2870	2870	2870	2870	0
64	20241220	194000	13954990	2870	2870	2870	2870	0
65	20241220	193900	13954990	2870	2870	2870	2870	0
66	20241220	193800	13954990	2870	2870	2870	2870	0
67	20241220	193700	13954990	2870	2870	2870	2870	0
68	20241220	193600	13954990	2870	2870	2870	2870	0
69	20241220	193500	13954990	2870	2870	2870	2870	0
70	20241220	193400	13954990	2870	2870	2870	2870	0
71	20241220	193300	13954990	2870	2870	2870	2870	0
72	20241220	193200	13954990	2870	2870	2870	2870	0
73	20241220	193100	13954990	2870	2870	2870	2870	0
74	20241220	193000	13954990	2870	2870	2870	2870	0
75	20241220	192900	13954990	2870	2870	2870	2870	0
76	20241220	192800	13954990	2870	2870	2870	2870	0
77	20241220	192700	13954990	2870	2870	2870	2870	0
78	20241220	192600	13954990	2870	2870	2870	2870	0
79	20241220	192500	13954990	2870	2870	2870	2870	0
80	20241220	192400	13954990	2870	2870	2870	2870	0
81	20241220	192300	13954990	2870	2870	2870	2870	0
82	20241220	192200	13954990	2870	2870	2870	2870	0
83	20241220	192100	13954990	2870	2870	2870	2870	0
84	20241220	192000	13954990	2870	2870	2870	2870	0
85	20241220	191900	13954990	2870	2870	2870	2870	0
86	20241220	191800	13954990	2870	2870	2870	2870	0
87	20241220	191700	13954990	2870	2870	2870	2870	0
88	20241220	191600	13954990	2870	2870	2870	2870	0
89	20241220	191500	13954990	2870	2870	2870	2870	0
90	20241220	191400	13954990	2870	2870	2870	2870	0
91	20241220	191300	13954990	2870	2870	2870	2870	0
92	20241220	191200	13954990	2870	2870	2870	2870	100
93	20241220	191100	13954990	2870	2870	2870	2870	0
94	20241220	191000	13954990	2870	2870	2870	2870	0
95	20241220	190900	13954990	2870	2870	2870	2870	0
96	20241220	190800	13954990	2870	2870	2870	2870	0
97	20241220	190700	13954990	2870	2870	2870	2870	0
98	20241220	190600	13954990	2870	2870	2870	2870	0
99	20241220	190500	13954990	2870	2870	2870	2870	0
100	20241220	190400	13954990	2870	2870	2870	2870	0
101	20241220	190300	13954990	2870	2870	2870	2870	0
102	20241220	190200	13954990	2870	2870	2870	2870	0
103	20241220	190100	13954990	2870	2870	2870	2870	0
104	20241220	190000	13954990	2870	2870	2870	2870	0
105	20241220	185900	13954990	2870	2870	2870	2870	0
106	20241220	185800	13954990	2870	2870	2870	2870	0
107	20241220	185700	13954990	2870	2870	2870	2870	0
108	20241220	185600	13954990	2870	2870	2870	2870	0
109	20241220	185500	13954990	2870	2870	2870	2870	0
110	20241220	185400	13954990	2870	2870	2870	2870	0
111	20241220	185300	13954990	2870	2870	2870	2870	0
112	20241220	185200	13954990	2870	2870	2870	2870	0
113	20241220	185100	13954990	2870	2870	2870	2870	0
114	20241220	185000	13954990	2870	2870	2870	2870	0
115	20241220	184900	13954990	2870	2870	2870	2870	0
116	20241220	184800	13954990	2870	2870	2870	2870	0
117	20241220	184700	13954990	2870	2870	2870	2870	0
118	20241220	184600	13954990	2870	2870	2870	2870	0
119	20241220	184500	13954990	2870	2870	2870	2870	0
120	20241220	184400	13954990	2870	2870	2870	2870	0
121	20241220	184300	13954990	2870	2870	2870	2870	0
122	20241220	184200	13954990	2870	2870	2870	2870	100
123	20241220	184100	13954990	2870	2870	2870	2870	0
124	20241220	184000	13954990	2870	2870	2870	2870	0
125	20241220	183900	13954990	2870	2870	2870	2870	0
126	20241220	183800	13954990	2870	2870	2870	2870	0
127	20241220	183700	13954990	2870	2870	2870	2870	0
128	20241220	183600	13954990	2870	2870	2870	2870	0
129	20241220	183500	13954990	2870	2870	2870	2870	0
130	20241220	183400	13954990	2870	2870	2870	2870	0
131	20241220	183300	13954990	2870	2870	2870	2870	0
132	20241220	183200	13954990	2870	2870	2870	2870	0
133	20241220	183100	13954990	2870	2870	2870	2870	0
134	20241220	183000	13954990	2870	2870	2870	2870	0
135	20241220	182900	13954990	2870	2870	2870	2870	0
136	20241220	182800	13954990	2870	2870	2870	2870	0
137	20241220	182700	13954990	2870	2870	2870	2870	0
138	20241220	182600	13954990	2870	2870	2870	2870	0
139	20241220	182500	13954990	2870	2870	2870	2870	0
140	20241220	182400	13954990	2870	2870	2870	2870	0
141	20241220	182300	13954990	2870	2870	2870	2870	0
142	20241220	182200	13954990	2870	2870	2870	2870	0
143	20241220	182100	13954990	2870	2870	2870	2870	0
144	20241220	182000	13954990	2870	2870	2870	2870	0
145	20241220	181900	13954990	2870	2870	2870	2870	0
146	20241220	181800	13954990	2870	2870	2870	2870	0
147	20241220	181700	13954990	2870	2870	2870	2870	0
148	20241220	181600	13954990	2870	2870	2870	2870	0
149	20241220	181500	13954990	2870	2870	2870	2870	0
150	20241220	181400	13954990	2870	2870	2870	2870	0
151	20241220	181300	13954990	2870	2870	2870	2870	0
152	20241220	181200	13954990	2870	2870	2870	2870	100
153	20241220	181100	13954990	2870	2870	2870	2870	0
154	20241220	181000	13954990	2870	2870	2870	2870	0
155	20241220	180900	13954990	2870	2870	2870	2870	0
156	20241220	180800	13954990	2870	2870	2870	2870	0
157	20241220	180700	13954990	2870	2870	2870	2870	0
158	20241220	180600	13954990	2870	2870	2870	2870	0
159	20241220	180500	13954990	2870	2870	2870	2870	0
160	20241220	180400	13954990	2870	2870	2870	2870	0
161	20241220	180300	13954990	2870	2870	2870	2870	0
162	20241220	180200	13954990	2870	2870	2870	2870	0
163	20241220	180100	13954990	2870	2870	2870	2870	0
164	20241220	180000	13954990	2870	2870	2870	2870	0
165	20241220	175900	13954990	2870	2870	2870	2870	0
166	20241220	175800	13954990	2870	2870	2870	2870	0
167	20241220	175700	13954990	2870	2870	2870	2870	0
168	20241220	175600	13954990	2870	2870	2870	2870	0
169	20241220	175500	13954990	2870	2870	2870	2870	0
170	20241220	175400	13954990	2870	2870	2870	2870	0
171	20241220	175300	13954990	2870	2870	2870	2870	0
172	20241220	175200	13954990	2870	2870	2870	2870	0
173	20241220	175100	13954990	2870	2870	2870	2870	0
174	20241220	175000	13954990	2870	2870	2870	2870	0
175	20241220	174900	13954990	2870	2870	2870	2870	0
176	20241220	174800	13954990	2870	2870	2870	2870	0
177	20241220	174700	13954990	2870	2870	2870	2870	0
178	20241220	174600	13954990	2870	2870	2870	2870	0
179	20241220	174500	13954990	2870	2870	2870	2870	0
180	20241220	174400	13954990	2870	2870	2870	2870	0
181	20241220	174300	13954990	2870	2870	2870	2870	0
182	20241220	174200	13954990	2870	2870	2870	2870	100
183	20241220	174100	13954990	2870	2870	2870	2870	0
184	20241220	174000	13954990	2870	2870	2870	2870	0
185	20241220	173900	13954990	2870	2870	2870	2870	0
186	20241220	173800	13954990	2870	2870	2870	2870	0
187	20241220	173700	13954990	2870	2870	2870	2870	0
188	20241220	173600	13954990	2870	2870	2870	2870	0
189	20241220	173500	13954990	2870	2870	2870	2870	0
190	20241220	173400	13954990	2870	2870	2870	2870	0
191	20241220	173300	13954990	2870	2870	2870	2870	0
192	20241220	173200	13954990	2870	2870	2870	2870	0
193	20241220	173100	13954990	2870	2870	2870	2870	0
194	20241220	173000	13954990	2870	2870	2870	2870	0
195	20241220	172900	13954990	2870	2870	2870	2870	0
196	20241220	172800	13954990	2870	2870	2870	2870	0
197	20241220	172700	13954990	2870	2870	2870	2870	0
198	20241220	172600	13954990	2870	2870	2870	2870	0
199	20241220	172500	13954990	2870	2870	2870	2870	0
200	20241220	172400	13954990	2870	2870	2870	2870	0
201	20241220	172300	13954990	2870	2870	2870	2870	0
202	20241220	172200	13954990	2870	2870	2870	2870	0
203	20241220	172100	13954990	2870	2870	2870	2870	0
204	20241220	172000	13954990	2870	2870	2870	2870	0
205	20241220	171900	13954990	2870	2870	2870	2870	0
206	20241220	171800	13954990	2870	2870	2870	2870	0
207	20241220	171700	13954990	2870	2870	2870	2870	0
208	20241220	171600	13954990	2870	2870	2870	2870	0
209	20241220	171500	13954990	2870	2870	2870	2870	0
210	20241220	171400	13954990	2870	2870	2870	2870	0
211	20241220	171300	13954990	2870	2870	2870	2870	0
212	20241220	171200	13954990	2870	2870	2870	2870	100
213	20241220	171100	13954990	2870	2870	2870	2870	0
214	20241220	171000	13954990	2870	2870	2870	2870	0
215	20241220	170900	13954990	2870	2870	2870	2870	0
216	20241220	170800	13954990	2870	2870	2870	2870	0
217	20241220	170700	13954990	2870	2870	2870	2870	0
218	20241220	170600	13954990	2870	2870	2870	2870	0
219	20241220	170500	13954990	2870	2870	2870	2870	0
220	20241220	170400	13954990	2870	2870	2870	2870	0
221	20241220	170300	13954990	2870	2870	2870	2870	0
222	20241220	170200	13954990	2870	2870	2870	2870	0
223	20241220	170100	13954990	2870	2870	2870	2870	0
224	20241220	170000	13954990	2870	2870	2870	2870	0
225	20241220	165900	13954990	2870	2870	2870	2870	0
226	20241220	165800	13954990	2870	2870	2870	2870	0
227	20241220	165700	13954990	2870	2870	2870	2870	0
228	20241220	165600	13954990	2870	2870	2870	2870	0
229	20241220	165500	13954990	2870	2870	2870	2870	0
230	20241220	165400	13954990	2870	2870	2870	2870	0
231	20241220	165300	13954990	2870	2870	2870	2870	0
232	20241220	165200	13954990	2870	2870	2870	2870	0
233	20241220	165100	13954990	2870	2870	2870	2870	0
234	20241220	165000	13954990	2870	2870	2870	2870	0
235	20241220	164900	13954990	2870	2870	2870	2870	0
236	20241220	164800	13954990	2870	2870	2870	2870	0
237	20241220	164700	13954990	2870	2870	2870	2870	0
238	20241220	164600	13954990	2870	2870	2870	2870	0
239	20241220	164500	13954990	2870	2870	2870	2870	0
240	20241220	164400	13954990	2870	2870	2870	2870	0
241	20241220	164300	13954990	2870	2870	2870	2870	0
242	20241220	164200	13954990	2870	2870	2870	2870	100
243	20241220	164100	13954990	2870	2870	2870	2870	0
244	20241220	164000	13954990	2870	2870	2870	2870	0
245	20241220	163900	13954990	2870	2870	2870	2870	0
246	20241220	163800	13954990	2870	2870	2870	2870	0
247	20241220	163700	13954990	2870	2870	2870	2870	0
248	20241220	163600	13954990	2870	2870	2870	2870	0
249	20241220	163500	13954990	2870	2870	2870	2870	0
250	20241220	163400	13954990	2870	2870	2870	2870	0
251	20241220	163300	13954990	2870	2870	2870	2870	0
252	20241220	163200	13954990	2870	2870	2870	2870	0
253	20241220	163100	13954990	2870	2870	2870	2870	0
254	20241220	163000	13954990	2870	2870	2870	2870	0
255	20241220	162900	13954990	2870	2870	2870	2870	0
256	20241220	162800	13954990	2870	2870	2870	2870	0
257	20241220	162700	13954990	2870	2870	2870	2870	0
258	20241220	162600	13954990	2870	2870	2870	2870	0
259	20241220	162500	13954990	2870	2870	2870	2870	0
260	20241220	162400	13954990	2870	2870	2870	2870	0
261	20241220	162300	13954990	2870	2870	2870	2870	0
262	20241220	162200	13954990	2870	2870	2870	2870	0
263	20241220	162100	13954990	2870	2870	2870	2870	0
264	20241220	162000	13954990	2870	2870	2870	2870	0
265	20241220	161900	13954990	2870	2870	2870	2870	0
266	20241220	161800	13954990	2870	2870	2870	2870	0
267	20241220	161700	13954990	2870	2870	2870	2870	0
268	20241220	161600	13954990	2870	2870	2870	2870	0
269	20241220	161500	13954990	2870	2870	2870	2870	0
270	20241220	161400	13954990	2870	2870	2870	2870	0
271	20241220	161300	13954990	2870	2870	2870	2870	0
272	20241220	161200	13954990	2870	2870	2870	2870	100
273	20241220	161100	13954990	2870	2870	2870	2870	0
274	20241220	161000	13954990	2870	2870	2870	2870	0
275	20241220	160900	13954990	2870	2870	2870	2870	0
276	20241220	160800	13954990	2870	2870	2870	2870	0
277	20241220	160700	13954990	2870	2870	2870	2870	0
278	20241220	160600	13954990	2870	2870	2870	2870	0
279	20241220	160500	13954990	2870	2870	2870	2870	0
280	20241220	160400	13954990	2870	2870	2870	2870	0
281	20241220	160300	13954990	2870	2870	2870	2870	0
282	20241220	160200	13954990	2870	2870	2870	2870	0
283	20241220	160100	13954990	2870	2870	2870	2870	0
284	20241220	160000	13954990	2870	2870	2870	2870	0
285	20241220	155900	13954990	2870	2870	2870	2870	0
286	20241220	155800	13954990	2870	2870	2870	2870	0
287	20241220	155700	13954990	2870	2870	2870	2870	0
288	20241220	155600	13954990	2870	2870	2870	2870	0
289	20241220	155500	13954990	2870	2870	2870	2870	0
290	20241220	155400	13954990	2870	2870	2870	2870	0
291	20241220	155300	13954990	2870	2870	2870	2870	0
292	20241220	155200	13954990	2870	2870	2870	2870	0
293	20241220	155100	13954990	2870	2870	2870	2870	0
294	20241220	155000	13954990	2870	2870	2870	2870	0
295	20241220	154900	13954990	2870	2870	2870	2870	0
296	20241220	154800	13954990	2870	2870	2870	2870	0
297	20241220	154700	13954990	2870	2870	2870	2870	0
298	20241220	154600	13954990	2870	2870	2870	2870	0
299	20241220	154500	13954990	2870	2870	2870	2870	0
300	20241220	154400	13954990	2870	2870	2870	2870	0
301	20241220	154300	13954990	2870	2870	2870	2870	0
302	20241220	154200	13954990	2870	2870	2870	2870	100
303	20241220	154100	13954990	2870	2870	2870	2870	0
304	20241220	154000	13954990	2870	2870	2870	2870	0
305	20241220	153900	13954990	2870	2870	2870	2870	0
306	20241220	153800	13954990	2870	2870	2870	2870	0
307	20241220	153700	13954990	2870	2870	2870	2870	0
308	20241220	153600	13954990	2870	2870	2870	2870	0
309	20241220	153500	13954990	2870	2870	2870	2870	0
310	20241220	153400	13954990	2870	2870	2870	2870	0
311	20241220	153300	13954990	2870	2870	2870	2870	0
312	20241220	153200	13954990	2870	2870	2870	2870	0
313	20241220	153100	13954990	2870	2870	2870	2870	0
314	20241220	153000	13954990	2870	2870	2870	2870	100
315	20241220	152900	13667990	2875	2875	2875	2875	0
316	20241220	152800	13667990	2875	2875	2875	2875	0
317	20241220	152700	13667990	2875	2875	2875	2875	0
318	20241220	152600	13667990	2875	2875	2875	2875	0
319	20241220	152500	13667990	2875	2875	2875	2875	0
320	20241220	152400	13667990	2875	2875	2875	2875	0
321	20241220	152300	13667990	2875	2875	2875	2875	0
322	20241220	152200	13667990	2875	2875	2875	2875	0
323	20241220	152100	13667990	2875	2875	2875	2875	0
324	20241220	152000	13667990	2875	2875	2875	2875	0
325	20241220	151900	13667990	2875	2875	2875	2875	3
326	20241220	151800	13659365	2890	2890	2890	2890	0
327	20241220	151700	13659365	2890	2890	2890	2890	0
328	20241220	151600	13659365	2890	2890	2890	2890	0
329	20241220	151500	13659365	2890	2890	2890	2890	0
330	20241220	151400	13659365	2890	2890	2890	2890	0
331	20241220	151300	13659365	2890	2890	2890	2890	0
332	20241220	151200	13659365	2890	2890	2890	2890	0
333	20241220	151100	13659365	2890	2890	2890	2890	0
334	20241220	151000	13659365	2890	2890	2890	2890	0
335	20241220	150900	13659365	2890	2890	2890	2890	0
336	20241220	150800	13659365	2890	2890	2890	2890	0
337	20241220	150700	13659365	2890	2890	2890	2890	0
338	20241220	150600	13659365	2890	2890	2890	2890	0
339	20241220	150500	13659365	2890	2890	2890	2890	0
340	20241220	150400	13659365	2890	2890	2890	2890	0
341	20241220	150300	13659365	2890	2890	2890	2890	0
342	20241220	150200	13659365	2890	2890	2890	2890	0
343	20241220	150100	13659365	2890	2890	2890	2890	0
344	20241220	150000	13659365	2890	2890	2890	2890	0
345	20241220	145900	13659365	2890	2890	2890	2890	0
346	20241220	145800	13659365	2890	2890	2890	2890	0
347	20241220	145700	13659365	2890	2890	2890	2890	0
348	20241220	145600	13659365	2890	2890	2890	2890	0
349	20241220	145500	13659365	2890	2890	2890	2890	0
350	20241220	145400	13659365	2890	2890	2890	2890	0
351	20241220	145300	13659365	2890	2890	2890	2890	0
352	20241220	145200	13659365	2890	2890	2890	2890	0
353	20241220	145100	13659365	2890	2890	2890	2890	0
354	20241220	145000	13659365	2890	2885	2890	2885	15
355	20241220	144900	13616080	2870	2870	2870	2870	0
356	20241220	144800	13616080	2870	2870	2870	2870	0
357	20241220	144700	13616080	2870	2870	2870	2870	278
358	20241220	144600	12818220	2865	2865	2865	2865	0
359	20241220	144500	12818220	2865	2865	2865	2865	0
360	20241220	144400	12818220	2865	2865	2865	2865	0
361	20241220	144300	12818220	2865	2865	2865	2865	0
362	20241220	144200	12818220	2865	2865	2865	2865	0
363	20241220	144100	12818220	2865	2865	2865	2865	0
364	20241220	144000	12818220	2865	2870	2870	2865	1500
365	20241220	143900	8518665	2885	2885	2885	2885	0
366	20241220	143800	8518665	2885	2885	2885	2885	0
367	20241220	143700	8518665	2885	2885	2885	2885	0
368	20241220	143600	8518665	2885	2885	2885	2885	2
369	20241220	143500	8512895	2885	2885	2885	2885	0
370	20241220	143400	8512895	2885	2885	2885	2885	0
371	20241220	143300	8512895	2885	2885	2885	2885	0
372	20241220	143200	8512895	2885	2885	2885	2885	0
373	20241220	143100	8512895	2885	2885	2885	2885	0
374	20241220	143000	8512895	2885	2885	2885	2885	1
375	20241220	142900	8510010	2870	2870	2870	2870	0
376	20241220	142800	8510010	2870	2870	2870	2870	0
377	20241220	142700	8510010	2870	2870	2870	2870	0
378	20241220	142600	8510010	2870	2870	2870	2870	0
379	20241220	142500	8510010	2870	2875	2875	2870	110
380	20241220	142400	8194290	2900	2900	2900	2900	0
381	20241220	142300	8194290	2900	2900	2900	2900	0
382	20241220	142200	8194290	2900	2900	2900	2900	2
383	20241220	142100	8188490	2900	2900	2900	2900	0
384	20241220	142000	8188490	2900	2900	2900	2900	0
385	20241220	141900	8188490	2900	2900	2900	2900	0
386	20241220	141800	8188490	2900	2900	2900	2900	0
387	20241220	141700	8188490	2900	2900	2900	2900	0
388	20241220	141600	8188490	2900	2900	2900	2900	0
389	20241220	141500	8188490	2900	2900	2900	2900	0
390	20241220	141400	8188490	2900	2900	2900	2900	0
391	20241220	141300	8188490	2900	2900	2900	2900	0
392	20241220	141200	8188490	2900	2900	2900	2900	0
393	20241220	141100	8188490	2900	2900	2900	2900	0
394	20241220	141000	8188490	2900	2900	2900	2900	0
395	20241220	140900	8188490	2900	2900	2900	2900	0
396	20241220	140800	8188490	2900	2900	2900	2900	2
397	20241220	140700	8182690	2900	2900	2900	2900	0
398	20241220	140600	8182690	2900	2900	2900	2900	0
399	20241220	140500	8182690	2900	2900	2900	2900	0
400	20241220	140400	8182690	2900	2900	2900	2900	0
401	20241220	140300	8182690	2900	2900	2900	2900	0
402	20241220	140200	8182690	2900	2900	2900	2900	0
403	20241220	140100	8182690	2900	2900	2900	2900	0
404	20241220	140000	8182690	2900	2900	2900	2900	0
405	20241220	135900	8182690	2900	2900	2900	2900	0
406	20241220	135800	8182690	2900	2900	2900	2900	0
407	20241220	135700	8182690	2900	2900	2900	2900	0
408	20241220	135600	8182690	2900	2900	2900	2900	0
409	20241220	135500	8182690	2900	2900	2900	2900	0
410	20241220	135400	8182690	2900	2900	2900	2900	2
411	20241220	135300	8176890	2900	2900	2900	2900	0
412	20241220	135200	8176890	2900	2900	2900	2900	0
413	20241220	135100	8176890	2900	2900	2900	2900	0
414	20241220	135000	8176890	2900	2900	2900	2900	0
415	20241220	134900	8176890	2900	2900	2900	2900	0
416	20241220	134800	8176890	2900	2900	2900	2900	0
417	20241220	134700	8176890	2900	2900	2900	2900	0
418	20241220	134600	8176890	2900	2900	2900	2900	0
419	20241220	134500	8176890	2900	2900	2900	2900	0
420	20241220	134400	8176890	2900	2900	2900	2900	0
421	20241220	134300	8176890	2900	2900	2900	2900	0
422	20241220	134200	8176890	2900	2900	2900	2900	0
423	20241220	134100	8176890	2900	2900	2900	2900	0
424	20241220	134000	8176890	2900	2900	2900	2900	2
425	20241220	133900	8171090	2900	2900	2900	2900	0
426	20241220	133800	8171090	2900	2900	2900	2900	0
427	20241220	133700	8171090	2900	2900	2900	2900	0
428	20241220	133600	8171090	2900	2900	2900	2900	0
429	20241220	133500	8171090	2900	2900	2900	2900	0
430	20241220	133400	8171090	2900	2900	2900	2900	0
431	20241220	133300	8171090	2900	2900	2900	2900	0
432	20241220	133200	8171090	2900	2900	2900	2900	0
433	20241220	133100	8171090	2900	2900	2900	2900	0
434	20241220	133000	8171090	2900	2900	2900	2900	0
435	20241220	132900	8171090	2900	2900	2900	2900	0
436	20241220	132800	8171090	2900	2900	2900	2900	0
437	20241220	132700	8171090	2900	2900	2900	2900	0
438	20241220	132600	8171090	2900	2900	2900	2900	2
439	20241220	132500	8165290	2900	2900	2900	2900	2
440	20241220	132400	8159490	2900	2900	2900	2900	0
441	20241220	132300	8159490	2900	2900	2900	2900	0
442	20241220	132200	8159490	2900	2900	2900	2900	0
443	20241220	132100	8159490	2900	2900	2900	2900	0
444	20241220	132000	8159490	2900	2900	2900	2900	0
445	20241220	131900	8159490	2900	2900	2900	2900	0
446	20241220	131800	8159490	2900	2900	2900	2900	0
447	20241220	131700	8159490	2900	2900	2900	2900	0
448	20241220	131600	8159490	2900	2900	2900	2900	0
449	20241220	131500	8159490	2900	2900	2900	2900	0
450	20241220	131400	8159490	2900	2900	2900	2900	0
451	20241220	131300	8159490	2900	2900	2900	2900	0
452	20241220	131200	8159490	2900	2900	2900	2900	2
453	20241220	131100	8153690	2895	2895	2895	2895	0
454	20241220	131000	8153690	2895	2895	2895	2895	0
455	20241220	130900	8153690	2895	2895	2895	2895	0
456	20241220	130800	8153690	2895	2895	2895	2895	0
457	20241220	130700	8153690	2895	2895	2895	2895	0
458	20241220	130600	8153690	2895	2895	2895	2895	0
459	20241220	130500	8153690	2895	2895	2895	2895	0
460	20241220	130400	8153690	2895	2895	2895	2895	0
461	20241220	130300	8153690	2895	2895	2895	2895	0
462	20241220	130200	8153690	2895	2895	2895	2895	0
463	20241220	130100	8153690	2895	2895	2895	2895	0
464	20241220	130000	8153690	2895	2895	2895	2895	0
465	20241220	125900	8153690	2895	2895	2895	2895	0
466	20241220	125800	8153690	2895	2895	2895	2895	2
467	20241220	125700	8147900	2895	2895	2895	2895	0
468	20241220	125600	8147900	2895	2895	2895	2895	0
469	20241220	125500	8147900	2895	2895	2895	2895	0
470	20241220	125400	8147900	2895	2895	2895	2895	0
471	20241220	125300	8147900	2895	2895	2895	2895	0
472	20241220	125200	8147900	2895	2895	2895	2895	0
473	20241220	125100	8147900	2895	2895	2895	2895	0
474	20241220	125000	8147900	2895	2895	2895	2895	0
475	20241220	124900	8147900	2895	2895	2895	2895	0
476	20241220	124800	8147900	2895	2895	2895	2895	0
477	20241220	124700	8147900	2895	2895	2895	2895	0
478	20241220	124600	8147900	2895	2895	2895	2895	0
479	20241220	124500	8147900	2895	2895	2895	2895	0
480	20241220	124400	8147900	2895	2895	2895	2895	2
481	20241220	124300	8142110	2895	2895	2895	2895	0
482	20241220	124200	8142110	2895	2895	2895	2895	0
483	20241220	124100	8142110	2895	2895	2895	2895	0
484	20241220	124000	8142110	2895	2895	2895	2895	0
485	20241220	123900	8142110	2895	2895	2895	2895	0
486	20241220	123800	8142110	2895	2895	2895	2895	0
487	20241220	123700	8142110	2895	2895	2895	2895	0
488	20241220	123600	8142110	2895	2895	2895	2895	0
489	20241220	123500	8142110	2895	2895	2895	2895	0
490	20241220	123400	8142110	2895	2895	2895	2895	0
491	20241220	123300	8142110	2895	2895	2895	2895	0
492	20241220	123200	8142110	2895	2895	2895	2895	0
493	20241220	123100	8142110	2895	2895	2895	2895	0
494	20241220	123000	8142110	2895	2895	2895	2895	2
495	20241220	122900	8136320	2895	2895	2895	2895	0
496	20241220	122800	8136320	2895	2895	2895	2895	0
497	20241220	122700	8136320	2895	2895	2895	2895	0
498	20241220	122600	8136320	2895	2895	2895	2895	0
499	20241220	122500	8136320	2895	2895	2895	2895	0
500	20241220	122400	8136320	2895	2895	2895	2895	0
501	20241220	122300	8136320	2895	2895	2895	2895	0
502	20241220	122200	8136320	2895	2895	2895	2895	0
503	20241220	122100	8136320	2895	2895	2895	2895	0
504	20241220	122000	8136320	2895	2895	2895	2895	0
505	20241220	121900	8136320	2895	2895	2895	2895	0
506	20241220	121800	8136320	2895	2895	2895	2895	0
507	20241220	121700	8136320	2895	2895	2895	2895	0
508	20241220	121600	8136320	2895	2895	2895	2895	2
509	20241220	121500	8130530	2905	2905	2905	2905	0
510	20241220	121400	8130530	2905	2905	2905	2905	0
511	20241220	121300	8130530	2905	2905	2905	2905	0
512	20241220	121200	8130530	2905	2905	2905	2905	0
513	20241220	121100	8130530	2905	2905	2905	2905	0
514	20241220	121000	8130530	2905	2905	2905	2905	0
515	20241220	120900	8130530	2905	2905	2905	2905	0
516	20241220	120800	8130530	2905	2905	2905	2905	0
517	20241220	120700	8130530	2905	2905	2905	2905	0
518	20241220	120600	8130530	2905	2905	2905	2905	0
519	20241220	120500	8130530	2905	2905	2905	2905	0
520	20241220	120400	8130530	2905	2905	2905	2905	0
521	20241220	120300	8130530	2905	2905	2905	2905	0
522	20241220	120200	8130530	2905	2905	2905	2905	2
523	20241220	120100	8124720	2905	2905	2905	2905	0
524	20241220	120000	8124720	2905	2905	2905	2905	0
525	20241220	115900	8124720	2905	2905	2905	2905	0
526	20241220	115800	8124720	2905	2905	2905	2905	0
527	20241220	115700	8124720	2905	2905	2905	2905	0
528	20241220	115600	8124720	2905	2905	2905	2905	0
529	20241220	115500	8124720	2905	2905	2905	2905	0
530	20241220	115400	8124720	2905	2905	2905	2905	0
531	20241220	115300	8124720	2905	2905	2905	2905	0
532	20241220	115200	8124720	2905	2905	2905	2905	0
533	20241220	115100	8124720	2905	2905	2905	2905	0
534	20241220	115000	8124720	2905	2905	2905	2905	0
535	20241220	114900	8124720	2905	2905	2905	2905	0
536	20241220	114800	8124720	2905	2905	2905	2905	2
537	20241220	114700	8118910	2905	2905	2905	2905	0
538	20241220	114600	8118910	2905	2905	2905	2905	0
539	20241220	114500	8118910	2905	2905	2905	2905	0
540	20241220	114400	8118910	2905	2905	2905	2905	0
541	20241220	114300	8118910	2905	2905	2905	2905	0
542	20241220	114200	8118910	2905	2905	2905	2905	0
543	20241220	114100	8118910	2905	2905	2905	2905	0
544	20241220	114000	8118910	2905	2905	2905	2905	0
545	20241220	113900	8118910	2905	2905	2905	2905	0
546	20241220	113800	8118910	2905	2905	2905	2905	0
547	20241220	113700	8118910	2905	2905	2905	2905	0
548	20241220	113600	8118910	2905	2905	2905	2905	0
549	20241220	113500	8118910	2905	2905	2905	2905	0
550	20241220	113400	8118910	2905	2905	2905	2905	2
551	20241220	113300	8113100	2905	2905	2905	2905	0
552	20241220	113200	8113100	2905	2905	2905	2905	0
553	20241220	113100	8113100	2905	2905	2905	2905	0
554	20241220	113000	8113100	2905	2905	2905	2905	0
555	20241220	112900	8113100	2905	2905	2905	2905	0
556	20241220	112800	8113100	2905	2905	2905	2905	0
557	20241220	112700	8113100	2905	2905	2905	2905	0
558	20241220	112600	8113100	2905	2905	2905	2905	0
559	20241220	112500	8113100	2905	2905	2905	2905	0
560	20241220	112400	8113100	2905	2905	2905	2905	0
561	20241220	112300	8113100	2905	2905	2905	2905	0
562	20241220	112200	8113100	2905	2905	2905	2905	0
563	20241220	112100	8113100	2905	2905	2905	2905	0
564	20241220	112000	8113100	2905	2900	2905	2900	2
565	20241220	111900	8107295	2900	2900	2900	2900	0
566	20241220	111800	8107295	2900	2900	2900	2900	0
567	20241220	111700	8107295	2900	2900	2900	2900	0
568	20241220	111600	8107295	2900	2900	2900	2900	0
569	20241220	111500	8107295	2900	2900	2900	2900	0
570	20241220	111400	8107295	2900	2900	2900	2900	0
571	20241220	111300	8107295	2900	2900	2900	2900	0
572	20241220	111200	8107295	2900	2900	2900	2900	0
573	20241220	111100	8107295	2900	2900	2900	2900	0
574	20241220	111000	8107295	2900	2900	2900	2900	0
575	20241220	110900	8107295	2900	2900	2900	2900	0
576	20241220	110800	8107295	2900	2900	2900	2900	0
577	20241220	110700	8107295	2900	2900	2900	2900	0
578	20241220	110600	8107295	2900	2900	2900	2900	2
579	20241220	110500	8101495	2875	2875	2875	2875	0
580	20241220	110400	8101495	2875	2875	2875	2875	0
581	20241220	110300	8101495	2875	2875	2875	2875	0
582	20241220	110200	8101495	2875	2875	2875	2875	0
583	20241220	110100	8101495	2875	2875	2875	2875	2
584	20241220	110000	8095745	2875	2875	2875	2875	243
585	20241220	105900	7397120	2875	2875	2875	2875	0
586	20241220	105800	7397120	2875	2875	2875	2875	0
587	20241220	105700	7397120	2875	2875	2875	2875	0
588	20241220	105600	7397120	2875	2875	2875	2875	0
589	20241220	105500	7397120	2875	2875	2875	2875	0
590	20241220	105400	7397120	2875	2875	2875	2875	0
591	20241220	105300	7397120	2875	2880	2880	2875	173
592	20241220	105200	6899600	2905	2905	2905	2905	2
593	20241220	105100	6893790	2880	2880	2880	2880	0
594	20241220	105000	6893790	2880	2880	2880	2880	26
595	20241220	104900	6818910	2905	2905	2905	2905	0
596	20241220	104800	6818910	2905	2905	2905	2905	0
597	20241220	104700	6818910	2905	2905	2905	2905	0
598	20241220	104600	6818910	2905	2905	2905	2905	0
599	20241220	104500	6818910	2905	2905	2905	2905	0
600	20241220	104400	6818910	2905	2905	2905	2905	0
601	20241220	104300	6818910	2905	2905	2905	2905	0
602	20241220	104200	6818910	2905	2905	2905	2905	0
603	20241220	104100	6818910	2905	2905	2905	2905	0
604	20241220	104000	6818910	2905	2905	2905	2905	0
605	20241220	103900	6818910	2905	2905	2905	2905	0
606	20241220	103800	6818910	2905	2905	2905	2905	2
607	20241220	103700	6813100	2905	2905	2905	2905	0
608	20241220	103600	6813100	2905	2905	2905	2905	0
609	20241220	103500	6813100	2905	2905	2905	2905	0
610	20241220	103400	6813100	2905	2905	2905	2905	0
611	20241220	103300	6813100	2905	2905	2905	2905	0
612	20241220	103200	6813100	2905	2905	2905	2905	0
613	20241220	103100	6813100	2905	2905	2905	2905	0
614	20241220	103000	6813100	2905	2905	2905	2905	0
615	20241220	102900	6813100	2905	2905	2905	2905	0
616	20241220	102800	6813100	2905	2905	2905	2905	0
617	20241220	102700	6813100	2905	2905	2905	2905	0
618	20241220	102600	6813100	2905	2905	2905	2905	0
619	20241220	102500	6813100	2905	2905	2905	2905	0
620	20241220	102400	6813100	2905	2900	2905	2900	3
621	20241220	102300	6804395	2880	2880	2880	2880	0
622	20241220	102200	6804395	2880	2880	2880	2880	0
623	20241220	102100	6804395	2880	2880	2880	2880	0
624	20241220	102000	6804395	2880	2885	2885	2875	1609
625	20241220	101900	2171025	2905	2905	2905	2905	0
626	20241220	101800	2171025	2905	2905	2905	2905	0
627	20241220	101700	2171025	2905	2905	2905	2905	0
628	20241220	101600	2171025	2905	2905	2905	2905	0
629	20241220	101500	2171025	2905	2905	2905	2905	0
630	20241220	101400	2171025	2905	2905	2905	2905	0
631	20241220	101300	2171025	2905	2905	2905	2905	0
632	20241220	101200	2171025	2905	2905	2905	2905	0
633	20241220	101100	2171025	2905	2905	2905	2905	0
634	20241220	101000	2171025	2905	2905	2905	2905	0
635	20241220	100900	2171025	2905	2905	2905	2905	0
636	20241220	100800	2171025	2905	2905	2905	2905	0
637	20241220	100700	2171025	2905	2905	2905	2905	0
638	20241220	100600	2171025	2905	2905	2905	2905	0
639	20241220	100500	2171025	2905	2905	2905	2905	0
640	20241220	100400	2171025	2905	2905	2905	2905	1
641	20241220	100300	2168120	2905	2905	2905	2905	0
642	20241220	100200	2168120	2905	2905	2905	2905	0
643	20241220	100100	2168120	2905	2905	2905	2905	0
644	20241220	100000	2168120	2905	2905	2905	2905	0
645	20241220	095900	2168120	2905	2905	2905	2905	0
646	20241220	095800	2168120	2905	2905	2905	2905	0
647	20241220	095700	2168120	2905	2905	2905	2905	0
648	20241220	095600	2168120	2905	2905	2905	2905	0
649	20241220	095500	2168120	2905	2905	2905	2905	0
650	20241220	095400	2168120	2905	2905	2905	2905	0
651	20241220	095300	2168120	2905	2905	2905	2905	0
652	20241220	095200	2168120	2905	2905	2905	2905	0
653	20241220	095100	2168120	2905	2905	2905	2905	0
654	20241220	095000	2168120	2905	2905	2905	2905	0
655	20241220	094900	2168120	2905	2905	2905	2905	0
656	20241220	094800	2168120	2905	2905	2905	2905	0
657	20241220	094700	2168120	2905	2905	2905	2905	0
658	20241220	094600	2168120	2905	2905	2905	2905	0
659	20241220	094500	2168120	2905	2905	2905	2905	0
660	20241220	094400	2168120	2905	2905	2905	2905	0
661	20241220	094300	2168120	2905	2905	2905	2905	0
662	20241220	094200	2168120	2905	2905	2905	2905	0
663	20241220	094100	2168120	2905	2905	2905	2905	0
664	20241220	094000	2168120	2905	2905	2905	2905	0
665	20241220	093900	2168120	2905	2880	2905	2880	201
666	20241220	093800	1589215	2875	2875	2875	2875	0
667	20241220	093700	1589215	2875	2875	2875	2875	0
668	20241220	093600	1589215	2875	2875	2875	2875	1
669	20241220	093500	1586340	2905	2905	2905	2905	0
670	20241220	093400	1586340	2905	2905	2905	2905	0
671	20241220	093300	1586340	2905	2905	2905	2905	0
672	20241220	093200	1586340	2905	2905	2905	2905	0
673	20241220	093100	1586340	2905	2905	2905	2905	0
674	20241220	093000	1586340	2905	2905	2905	2905	0
675	20241220	092900	1586340	2905	2905	2905	2905	0
676	20241220	092800	1586340	2905	2905	2905	2905	0
677	20241220	092700	1586340	2905	2905	2905	2905	0
678	20241220	092600	1586340	2905	2905	2905	2905	0
679	20241220	092500	1586340	2905	2905	2905	2905	0
680	20241220	092400	1586340	2905	2905	2905	2905	0
681	20241220	092300	1586340	2905	2905	2905	2905	0
682	20241220	092200	1586340	2905	2905	2905	2905	0
683	20241220	092100	1586340	2905	2905	2905	2905	0
684	20241220	092000	1586340	2905	2905	2905	2905	0
685	20241220	091900	1586340	2905	2905	2905	2905	0
686	20241220	091800	1586340	2905	2905	2905	2905	0
687	20241220	091700	1586340	2905	2905	2905	2905	0
688	20241220	091600	1586340	2905	2905	2905	2905	0
689	20241220	091500	1586340	2905	2905	2905	2905	0
690	20241220	091400	1586340	2905	2905	2905	2905	0
691	20241220	091300	1586340	2905	2905	2905	2905	0
692	20241220	091200	1586340	2905	2905	2905	2905	0
693	20241220	091100	1586340	2905	2905	2905	2905	0
694	20241220	091000	1586340	2905	2905	2905	2905	0
695	20241220	090900	1586340	2905	2905	2905	2905	4
696	20241220	090800	1574720	2905	2905	2905	2905	0
697	20241220	090700	1574720	2905	2905	2905	2905	0
698	20241220	090600	1574720	2905	2905	2905	2905	0
699	20241220	090500	1574720	2905	2905	2905	2905	0
700	20241220	090400	1574720	2905	2905	2905	2905	0
701	20241220	090300	1574720	2905	2905	2905	2905	0
702	20241220	090200	1574720	2905	2905	2905	2905	0
703	20241220	090100	1574720	2905	2905	2905	2905	0
704	20241220	090000	1574720	2905	2900	2905	2900	543