KissMeData/365900/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212200	9370005	2920	2920	2920	2920	100
3	20241213	212100	9370005	2920	2920	2920	2920	0
4	20241213	212000	9370005	2920	2920	2920	2920	0
5	20241213	211900	9370005	2920	2920	2920	2920	0
6	20241213	211800	9370005	2920	2920	2920	2920	0
7	20241213	211700	9370005	2920	2920	2920	2920	0
8	20241213	211600	9370005	2920	2920	2920	2920	0
9	20241213	211500	9370005	2920	2920	2920	2920	0
10	20241213	211400	9370005	2920	2920	2920	2920	0
11	20241213	211300	9370005	2920	2920	2920	2920	0
12	20241213	211200	9370005	2920	2920	2920	2920	0
13	20241213	211100	9370005	2920	2920	2920	2920	0
14	20241213	211000	9370005	2920	2920	2920	2920	0
15	20241213	210900	9370005	2920	2920	2920	2920	0
16	20241213	210800	9370005	2920	2920	2920	2920	0
17	20241213	210700	9370005	2920	2920	2920	2920	0
18	20241213	210600	9370005	2920	2920	2920	2920	0
19	20241213	210500	9370005	2920	2920	2920	2920	0
20	20241213	210400	9370005	2920	2920	2920	2920	0
21	20241213	210300	9370005	2920	2920	2920	2920	0
22	20241213	210200	9370005	2920	2920	2920	2920	0
23	20241213	210100	9370005	2920	2920	2920	2920	0
24	20241213	210000	9370005	2920	2920	2920	2920	0
25	20241213	205900	9370005	2920	2920	2920	2920	0
26	20241213	205800	9370005	2920	2920	2920	2920	0
27	20241213	205700	9370005	2920	2920	2920	2920	0
28	20241213	205600	9370005	2920	2920	2920	2920	0
29	20241213	205500	9370005	2920	2920	2920	2920	0
30	20241213	205400	9370005	2920	2920	2920	2920	0
31	20241213	205300	9370005	2920	2920	2920	2920	0
32	20241213	205200	9370005	2920	2920	2920	2920	100
33	20241213	205100	9370005	2920	2920	2920	2920	0
34	20241213	205000	9370005	2920	2920	2920	2920	0
35	20241213	204900	9370005	2920	2920	2920	2920	0
36	20241213	204800	9370005	2920	2920	2920	2920	0
37	20241213	204700	9370005	2920	2920	2920	2920	0
38	20241213	204600	9370005	2920	2920	2920	2920	0
39	20241213	204500	9370005	2920	2920	2920	2920	0
40	20241213	204400	9370005	2920	2920	2920	2920	0
41	20241213	204300	9370005	2920	2920	2920	2920	0
42	20241213	204200	9370005	2920	2920	2920	2920	0
43	20241213	204100	9370005	2920	2920	2920	2920	0
44	20241213	204000	9370005	2920	2920	2920	2920	0
45	20241213	203900	9370005	2920	2920	2920	2920	0
46	20241213	203800	9370005	2920	2920	2920	2920	0
47	20241213	203700	9370005	2920	2920	2920	2920	0
48	20241213	203600	9370005	2920	2920	2920	2920	0
49	20241213	203500	9370005	2920	2920	2920	2920	0
50	20241213	203400	9370005	2920	2920	2920	2920	0
51	20241213	203300	9370005	2920	2920	2920	2920	0
52	20241213	203200	9370005	2920	2920	2920	2920	0
53	20241213	203100	9370005	2920	2920	2920	2920	0
54	20241213	203000	9370005	2920	2920	2920	2920	0
55	20241213	202900	9370005	2920	2920	2920	2920	0
56	20241213	202800	9370005	2920	2920	2920	2920	0
57	20241213	202700	9370005	2920	2920	2920	2920	0
58	20241213	202600	9370005	2920	2920	2920	2920	0
59	20241213	202500	9370005	2920	2920	2920	2920	0
60	20241213	202400	9370005	2920	2920	2920	2920	0
61	20241213	202300	9370005	2920	2920	2920	2920	0
62	20241213	202200	9370005	2920	2920	2920	2920	100
63	20241213	202100	9370005	2920	2920	2920	2920	0
64	20241213	202000	9370005	2920	2920	2920	2920	0
65	20241213	201900	9370005	2920	2920	2920	2920	0
66	20241213	201800	9370005	2920	2920	2920	2920	0
67	20241213	201700	9370005	2920	2920	2920	2920	0
68	20241213	201600	9370005	2920	2920	2920	2920	0
69	20241213	201500	9370005	2920	2920	2920	2920	0
70	20241213	201400	9370005	2920	2920	2920	2920	0
71	20241213	201300	9370005	2920	2920	2920	2920	0
72	20241213	201200	9370005	2920	2920	2920	2920	0
73	20241213	201100	9370005	2920	2920	2920	2920	0
74	20241213	201000	9370005	2920	2920	2920	2920	0
75	20241213	200900	9370005	2920	2920	2920	2920	0
76	20241213	200800	9370005	2920	2920	2920	2920	0
77	20241213	200700	9370005	2920	2920	2920	2920	0
78	20241213	200600	9370005	2920	2920	2920	2920	0
79	20241213	200500	9370005	2920	2920	2920	2920	0
80	20241213	200400	9370005	2920	2920	2920	2920	0
81	20241213	200300	9370005	2920	2920	2920	2920	0
82	20241213	200200	9370005	2920	2920	2920	2920	0
83	20241213	200100	9370005	2920	2920	2920	2920	0
84	20241213	200000	9370005	2920	2920	2920	2920	0
85	20241213	195900	9370005	2920	2920	2920	2920	0
86	20241213	195800	9370005	2920	2920	2920	2920	0
87	20241213	195700	9370005	2920	2920	2920	2920	0
88	20241213	195600	9370005	2920	2920	2920	2920	0
89	20241213	195500	9370005	2920	2920	2920	2920	0
90	20241213	195400	9370005	2920	2920	2920	2920	0
91	20241213	195300	9370005	2920	2920	2920	2920	0
92	20241213	195200	9370005	2920	2920	2920	2920	100
93	20241213	195100	9370005	2920	2920	2920	2920	0
94	20241213	195000	9370005	2920	2920	2920	2920	0
95	20241213	194900	9370005	2920	2920	2920	2920	0
96	20241213	194800	9370005	2920	2920	2920	2920	0
97	20241213	194700	9370005	2920	2920	2920	2920	0
98	20241213	194600	9370005	2920	2920	2920	2920	0
99	20241213	194500	9370005	2920	2920	2920	2920	0
100	20241213	194400	9370005	2920	2920	2920	2920	0
101	20241213	194300	9370005	2920	2920	2920	2920	0
102	20241213	194200	9370005	2920	2920	2920	2920	0
103	20241213	194100	9370005	2920	2920	2920	2920	0
104	20241213	194000	9370005	2920	2920	2920	2920	0
105	20241213	193900	9370005	2920	2920	2920	2920	0
106	20241213	193800	9370005	2920	2920	2920	2920	0
107	20241213	193700	9370005	2920	2920	2920	2920	0
108	20241213	193600	9370005	2920	2920	2920	2920	0
109	20241213	193500	9370005	2920	2920	2920	2920	0
110	20241213	193400	9370005	2920	2920	2920	2920	0
111	20241213	193300	9370005	2920	2920	2920	2920	0
112	20241213	193200	9370005	2920	2920	2920	2920	0
113	20241213	193100	9370005	2920	2920	2920	2920	0
114	20241213	193000	9370005	2920	2920	2920	2920	0
115	20241213	192900	9370005	2920	2920	2920	2920	0
116	20241213	192800	9370005	2920	2920	2920	2920	0
117	20241213	192700	9370005	2920	2920	2920	2920	0
118	20241213	192600	9370005	2920	2920	2920	2920	0
119	20241213	192500	9370005	2920	2920	2920	2920	0
120	20241213	192400	9370005	2920	2920	2920	2920	0
121	20241213	192300	9370005	2920	2920	2920	2920	0
122	20241213	192200	9370005	2920	2920	2920	2920	100
123	20241213	192100	9370005	2920	2920	2920	2920	0
124	20241213	192000	9370005	2920	2920	2920	2920	0
125	20241213	191900	9370005	2920	2920	2920	2920	0
126	20241213	191800	9370005	2920	2920	2920	2920	0
127	20241213	191700	9370005	2920	2920	2920	2920	0
128	20241213	191600	9370005	2920	2920	2920	2920	0
129	20241213	191500	9370005	2920	2920	2920	2920	0
130	20241213	191400	9370005	2920	2920	2920	2920	0
131	20241213	191300	9370005	2920	2920	2920	2920	0
132	20241213	191200	9370005	2920	2920	2920	2920	0
133	20241213	191100	9370005	2920	2920	2920	2920	0
134	20241213	191000	9370005	2920	2920	2920	2920	0
135	20241213	190900	9370005	2920	2920	2920	2920	0
136	20241213	190800	9370005	2920	2920	2920	2920	0
137	20241213	190700	9370005	2920	2920	2920	2920	0
138	20241213	190600	9370005	2920	2920	2920	2920	0
139	20241213	190500	9370005	2920	2920	2920	2920	0
140	20241213	190400	9370005	2920	2920	2920	2920	0
141	20241213	190300	9370005	2920	2920	2920	2920	0
142	20241213	190200	9370005	2920	2920	2920	2920	0
143	20241213	190100	9370005	2920	2920	2920	2920	0
144	20241213	190000	9370005	2920	2920	2920	2920	0
145	20241213	185900	9370005	2920	2920	2920	2920	0
146	20241213	185800	9370005	2920	2920	2920	2920	0
147	20241213	185700	9370005	2920	2920	2920	2920	0
148	20241213	185600	9370005	2920	2920	2920	2920	0
149	20241213	185500	9370005	2920	2920	2920	2920	0
150	20241213	185400	9370005	2920	2920	2920	2920	0
151	20241213	185300	9370005	2920	2920	2920	2920	0
152	20241213	185200	9370005	2920	2920	2920	2920	100
153	20241213	185100	9370005	2920	2920	2920	2920	0
154	20241213	185000	9370005	2920	2920	2920	2920	0
155	20241213	184900	9370005	2920	2920	2920	2920	0
156	20241213	184800	9370005	2920	2920	2920	2920	0
157	20241213	184700	9370005	2920	2920	2920	2920	0
158	20241213	184600	9370005	2920	2920	2920	2920	0
159	20241213	184500	9370005	2920	2920	2920	2920	0
160	20241213	184400	9370005	2920	2920	2920	2920	0
161	20241213	184300	9370005	2920	2920	2920	2920	0
162	20241213	184200	9370005	2920	2920	2920	2920	0
163	20241213	184100	9370005	2920	2920	2920	2920	0
164	20241213	184000	9370005	2920	2920	2920	2920	0
165	20241213	183900	9370005	2920	2920	2920	2920	0
166	20241213	183800	9370005	2920	2920	2920	2920	0
167	20241213	183700	9370005	2920	2920	2920	2920	0
168	20241213	183600	9370005	2920	2920	2920	2920	0
169	20241213	183500	9370005	2920	2920	2920	2920	0
170	20241213	183400	9370005	2920	2920	2920	2920	0
171	20241213	183300	9370005	2920	2920	2920	2920	0
172	20241213	183200	9370005	2920	2920	2920	2920	0
173	20241213	183100	9370005	2920	2920	2920	2920	0
174	20241213	183000	9370005	2920	2920	2920	2920	0
175	20241213	182900	9370005	2920	2920	2920	2920	0
176	20241213	182800	9370005	2920	2920	2920	2920	0
177	20241213	182700	9370005	2920	2920	2920	2920	0
178	20241213	182600	9370005	2920	2920	2920	2920	0
179	20241213	182500	9370005	2920	2920	2920	2920	0
180	20241213	182400	9370005	2920	2920	2920	2920	0
181	20241213	182300	9370005	2920	2920	2920	2920	0
182	20241213	182200	9370005	2920	2920	2920	2920	100
183	20241213	182100	9370005	2920	2920	2920	2920	0
184	20241213	182000	9370005	2920	2920	2920	2920	0
185	20241213	181900	9370005	2920	2920	2920	2920	0
186	20241213	181800	9370005	2920	2920	2920	2920	0
187	20241213	181700	9370005	2920	2920	2920	2920	0
188	20241213	181600	9370005	2920	2920	2920	2920	0
189	20241213	181500	9370005	2920	2920	2920	2920	0
190	20241213	181400	9370005	2920	2920	2920	2920	0
191	20241213	181300	9370005	2920	2920	2920	2920	0
192	20241213	181200	9370005	2920	2920	2920	2920	0
193	20241213	181100	9370005	2920	2920	2920	2920	0
194	20241213	181000	9370005	2920	2920	2920	2920	0
195	20241213	180900	9370005	2920	2920	2920	2920	0
196	20241213	180800	9370005	2920	2920	2920	2920	0
197	20241213	180700	9370005	2920	2920	2920	2920	0
198	20241213	180600	9370005	2920	2920	2920	2920	0
199	20241213	180500	9370005	2920	2920	2920	2920	0
200	20241213	180400	9370005	2920	2920	2920	2920	0
201	20241213	180300	9370005	2920	2920	2920	2920	0
202	20241213	180200	9370005	2920	2920	2920	2920	0
203	20241213	180100	9370005	2920	2920	2920	2920	0
204	20241213	180000	9370005	2920	2920	2920	2920	0
205	20241213	175900	9370005	2920	2920	2920	2920	0
206	20241213	175800	9370005	2920	2920	2920	2920	0
207	20241213	175700	9370005	2920	2920	2920	2920	0
208	20241213	175600	9370005	2920	2920	2920	2920	0
209	20241213	175500	9370005	2920	2920	2920	2920	0
210	20241213	175400	9370005	2920	2920	2920	2920	0
211	20241213	175300	9370005	2920	2920	2920	2920	0
212	20241213	175200	9370005	2920	2920	2920	2920	100
213	20241213	175100	9370005	2920	2920	2920	2920	0
214	20241213	175000	9370005	2920	2920	2920	2920	0
215	20241213	174900	9370005	2920	2920	2920	2920	0
216	20241213	174800	9370005	2920	2920	2920	2920	0
217	20241213	174700	9370005	2920	2920	2920	2920	0
218	20241213	174600	9370005	2920	2920	2920	2920	0
219	20241213	174500	9370005	2920	2920	2920	2920	0
220	20241213	174400	9370005	2920	2920	2920	2920	0
221	20241213	174300	9370005	2920	2920	2920	2920	0
222	20241213	174200	9370005	2920	2920	2920	2920	0
223	20241213	174100	9370005	2920	2920	2920	2920	0
224	20241213	174000	9370005	2920	2920	2920	2920	0
225	20241213	173900	9370005	2920	2920	2920	2920	0
226	20241213	173800	9370005	2920	2920	2920	2920	0
227	20241213	173700	9370005	2920	2920	2920	2920	0
228	20241213	173600	9370005	2920	2920	2920	2920	0
229	20241213	173500	9370005	2920	2920	2920	2920	0
230	20241213	173400	9370005	2920	2920	2920	2920	0
231	20241213	173300	9370005	2920	2920	2920	2920	0
232	20241213	173200	9370005	2920	2920	2920	2920	0
233	20241213	173100	9370005	2920	2920	2920	2920	0
234	20241213	173000	9370005	2920	2920	2920	2920	0
235	20241213	172900	9370005	2920	2920	2920	2920	0
236	20241213	172800	9370005	2920	2920	2920	2920	0
237	20241213	172700	9370005	2920	2920	2920	2920	0
238	20241213	172600	9370005	2920	2920	2920	2920	0
239	20241213	172500	9370005	2920	2920	2920	2920	0
240	20241213	172400	9370005	2920	2920	2920	2920	0
241	20241213	172300	9370005	2920	2920	2920	2920	0
242	20241213	172200	9370005	2920	2920	2920	2920	100
243	20241213	172100	9370005	2920	2920	2920	2920	0
244	20241213	172000	9370005	2920	2920	2920	2920	0
245	20241213	171900	9370005	2920	2920	2920	2920	0
246	20241213	171800	9370005	2920	2920	2920	2920	0
247	20241213	171700	9370005	2920	2920	2920	2920	0
248	20241213	171600	9370005	2920	2920	2920	2920	0
249	20241213	171500	9370005	2920	2920	2920	2920	0
250	20241213	171400	9370005	2920	2920	2920	2920	0
251	20241213	171300	9370005	2920	2920	2920	2920	0
252	20241213	171200	9370005	2920	2920	2920	2920	0
253	20241213	171100	9370005	2920	2920	2920	2920	0
254	20241213	171000	9370005	2920	2920	2920	2920	0
255	20241213	170900	9370005	2920	2920	2920	2920	0
256	20241213	170800	9370005	2920	2920	2920	2920	0
257	20241213	170700	9370005	2920	2920	2920	2920	0
258	20241213	170600	9370005	2920	2920	2920	2920	0
259	20241213	170500	9370005	2920	2920	2920	2920	0
260	20241213	170400	9370005	2920	2920	2920	2920	0
261	20241213	170300	9370005	2920	2920	2920	2920	0
262	20241213	170200	9370005	2920	2920	2920	2920	0
263	20241213	170100	9370005	2920	2920	2920	2920	0
264	20241213	170000	9370005	2920	2920	2920	2920	0
265	20241213	165900	9370005	2920	2920	2920	2920	0
266	20241213	165800	9370005	2920	2920	2920	2920	0
267	20241213	165700	9370005	2920	2920	2920	2920	0
268	20241213	165600	9370005	2920	2920	2920	2920	0
269	20241213	165500	9370005	2920	2920	2920	2920	0
270	20241213	165400	9370005	2920	2920	2920	2920	0
271	20241213	165300	9370005	2920	2920	2920	2920	0
272	20241213	165200	9370005	2920	2920	2920	2920	100
273	20241213	165100	9370005	2920	2920	2920	2920	0
274	20241213	165000	9370005	2920	2920	2920	2920	0
275	20241213	164900	9370005	2920	2920	2920	2920	0
276	20241213	164800	9370005	2920	2920	2920	2920	0
277	20241213	164700	9370005	2920	2920	2920	2920	0
278	20241213	164600	9370005	2920	2920	2920	2920	0
279	20241213	164500	9370005	2920	2920	2920	2920	0
280	20241213	164400	9370005	2920	2920	2920	2920	0
281	20241213	164300	9370005	2920	2920	2920	2920	0
282	20241213	164200	9370005	2920	2920	2920	2920	0
283	20241213	164100	9370005	2920	2920	2920	2920	0
284	20241213	164000	9370005	2920	2920	2920	2920	0
285	20241213	163900	9370005	2920	2920	2920	2920	0
286	20241213	163800	9370005	2920	2920	2920	2920	0
287	20241213	163700	9370005	2920	2920	2920	2920	0
288	20241213	163600	9370005	2920	2920	2920	2920	0
289	20241213	163500	9370005	2920	2920	2920	2920	0
290	20241213	163400	9370005	2920	2920	2920	2920	0
291	20241213	163300	9370005	2920	2920	2920	2920	0
292	20241213	163200	9370005	2920	2920	2920	2920	0
293	20241213	163100	9370005	2920	2920	2920	2920	0
294	20241213	163000	9370005	2920	2920	2920	2920	0
295	20241213	162900	9370005	2920	2920	2920	2920	0
296	20241213	162800	9370005	2920	2920	2920	2920	0
297	20241213	162700	9370005	2920	2920	2920	2920	0
298	20241213	162600	9370005	2920	2920	2920	2920	0
299	20241213	162500	9370005	2920	2920	2920	2920	0
300	20241213	162400	9370005	2920	2920	2920	2920	0
301	20241213	162300	9370005	2920	2920	2920	2920	0
302	20241213	162200	9370005	2920	2920	2920	2920	100
303	20241213	162100	9370005	2920	2920	2920	2920	0
304	20241213	162000	9370005	2920	2920	2920	2920	0
305	20241213	161900	9370005	2920	2920	2920	2920	0
306	20241213	161800	9370005	2920	2920	2920	2920	0
307	20241213	161700	9370005	2920	2920	2920	2920	0
308	20241213	161600	9370005	2920	2920	2920	2920	0
309	20241213	161500	9370005	2920	2920	2920	2920	0
310	20241213	161400	9370005	2920	2920	2920	2920	0
311	20241213	161300	9370005	2920	2920	2920	2920	0
312	20241213	161200	9370005	2920	2920	2920	2920	0
313	20241213	161100	9370005	2920	2920	2920	2920	0
314	20241213	161000	9370005	2920	2920	2920	2920	0
315	20241213	160900	9370005	2920	2920	2920	2920	0
316	20241213	160800	9370005	2920	2920	2920	2920	0
317	20241213	160700	9370005	2920	2920	2920	2920	0
318	20241213	160600	9370005	2920	2920	2920	2920	0
319	20241213	160500	9370005	2920	2920	2920	2920	0
320	20241213	160400	9370005	2920	2920	2920	2920	0
321	20241213	160300	9370005	2920	2920	2920	2920	0
322	20241213	160200	9370005	2920	2920	2920	2920	0
323	20241213	160100	9370005	2920	2920	2920	2920	0
324	20241213	160000	9370005	2920	2920	2920	2920	0
325	20241213	155900	9370005	2920	2920	2920	2920	0
326	20241213	155800	9370005	2920	2920	2920	2920	0
327	20241213	155700	9370005	2920	2920	2920	2920	0
328	20241213	155600	9370005	2920	2920	2920	2920	0
329	20241213	155500	9370005	2920	2920	2920	2920	0
330	20241213	155400	9370005	2920	2920	2920	2920	0
331	20241213	155300	9370005	2920	2920	2920	2920	0
332	20241213	155200	9370005	2920	2920	2920	2920	100
333	20241213	155100	9370005	2920	2920	2920	2920	0
334	20241213	155000	9370005	2920	2920	2920	2920	0
335	20241213	154900	9370005	2920	2920	2920	2920	0
336	20241213	154800	9370005	2920	2920	2920	2920	0
337	20241213	154700	9370005	2920	2920	2920	2920	0
338	20241213	154600	9370005	2920	2920	2920	2920	0
339	20241213	154500	9370005	2920	2920	2920	2920	0
340	20241213	154400	9370005	2920	2920	2920	2920	0
341	20241213	154300	9370005	2920	2920	2920	2920	0
342	20241213	154200	9370005	2920	2920	2920	2920	0
343	20241213	154100	9370005	2920	2920	2920	2920	0
344	20241213	154000	9370005	2920	2920	2920	2920	0
345	20241213	153900	9370005	2920	2920	2920	2920	0
346	20241213	153800	9370005	2920	2920	2920	2920	0
347	20241213	153700	9370005	2920	2920	2920	2920	0
348	20241213	153600	9370005	2920	2920	2920	2920	0
349	20241213	153500	9370005	2920	2920	2920	2920	0
350	20241213	153400	9370005	2920	2920	2920	2920	0
351	20241213	153300	9370005	2920	2920	2920	2920	0
352	20241213	153200	9370005	2920	2920	2920	2920	0
353	20241213	153100	9370005	2920	2920	2920	2920	0
354	20241213	153000	9370005	2920	2920	2920	2920	100
355	20241213	152900	9078005	2880	2880	2880	2880	0
356	20241213	152800	9078005	2880	2880	2880	2880	0
357	20241213	152700	9078005	2880	2880	2880	2880	0
358	20241213	152600	9078005	2880	2880	2880	2880	0
359	20241213	152500	9078005	2880	2880	2880	2880	0
360	20241213	152400	9078005	2880	2880	2880	2880	0
361	20241213	152300	9078005	2880	2880	2880	2880	0
362	20241213	152200	9078005	2880	2880	2880	2880	0
363	20241213	152100	9078005	2880	2880	2880	2880	0
364	20241213	152000	9078005	2880	2880	2880	2880	0
365	20241213	151900	9078005	2880	2880	2880	2880	379
366	20241213	151800	7986485	2920	2920	2920	2920	0
367	20241213	151700	7986485	2920	2920	2920	2920	0
368	20241213	151600	7986485	2920	2920	2920	2920	0
369	20241213	151500	7986485	2920	2920	2920	2920	0
370	20241213	151400	7986485	2920	2920	2920	2920	0
371	20241213	151300	7986485	2920	2920	2920	2920	0
372	20241213	151200	7986485	2920	2920	2920	2920	0
373	20241213	151100	7986485	2920	2920	2920	2920	0
374	20241213	151000	7986485	2920	2920	2920	2920	0
375	20241213	150900	7986485	2920	2920	2920	2920	0
376	20241213	150800	7986485	2920	2920	2920	2920	0
377	20241213	150700	7986485	2920	2920	2920	2920	0
378	20241213	150600	7986485	2920	2920	2920	2920	0
379	20241213	150500	7986485	2920	2920	2920	2920	0
380	20241213	150400	7986485	2920	2920	2920	2920	0
381	20241213	150300	7986485	2920	2920	2920	2920	0
382	20241213	150200	7986485	2920	2920	2920	2920	0
383	20241213	150100	7986485	2920	2920	2920	2920	0
384	20241213	150000	7986485	2920	2920	2920	2920	0
385	20241213	145900	7986485	2920	2920	2920	2920	1
386	20241213	145800	7983565	2930	2930	2930	2930	0
387	20241213	145700	7983565	2930	2930	2930	2930	0
388	20241213	145600	7983565	2930	2930	2930	2930	0
389	20241213	145500	7983565	2930	2930	2930	2930	0
390	20241213	145400	7983565	2930	2930	2930	2930	0
391	20241213	145300	7983565	2930	2930	2930	2930	0
392	20241213	145200	7983565	2930	2930	2930	2930	0
393	20241213	145100	7983565	2930	2930	2930	2930	0
394	20241213	145000	7983565	2930	2930	2930	2930	0
395	20241213	144900	7983565	2930	2930	2930	2930	0
396	20241213	144800	7983565	2930	2930	2930	2930	0
397	20241213	144700	7983565	2930	2930	2930	2930	0
398	20241213	144600	7983565	2930	2930	2930	2930	0
399	20241213	144500	7983565	2930	2930	2930	2930	0
400	20241213	144400	7983565	2930	2930	2930	2930	0
401	20241213	144300	7983565	2930	2930	2930	2930	0
402	20241213	144200	7983565	2930	2930	2930	2930	0
403	20241213	144100	7983565	2930	2930	2930	2930	0
404	20241213	144000	7983565	2930	2930	2930	2930	0
405	20241213	143900	7983565	2930	2930	2930	2930	0
406	20241213	143800	7983565	2930	2930	2930	2930	0
407	20241213	143700	7983565	2930	2930	2930	2930	0
408	20241213	143600	7983565	2930	2930	2930	2930	0
409	20241213	143500	7983565	2930	2930	2930	2930	0
410	20241213	143400	7983565	2930	2930	2930	2930	0
411	20241213	143300	7983565	2930	2930	2930	2930	0
412	20241213	143200	7983565	2930	2930	2930	2930	0
413	20241213	143100	7983565	2930	2930	2930	2930	0
414	20241213	143000	7983565	2930	2930	2930	2930	0
415	20241213	142900	7983565	2930	2930	2930	2930	0
416	20241213	142800	7983565	2930	2930	2930	2930	0
417	20241213	142700	7983565	2930	2930	2930	2930	0
418	20241213	142600	7983565	2930	2930	2930	2930	0
419	20241213	142500	7983565	2930	2930	2930	2930	0
420	20241213	142400	7983565	2930	2930	2930	2930	0
421	20241213	142300	7983565	2930	2930	2930	2930	0
422	20241213	142200	7983565	2930	2930	2930	2930	0
423	20241213	142100	7983565	2930	2930	2930	2930	0
424	20241213	142000	7983565	2930	2930	2930	2930	0
425	20241213	141900	7983565	2930	2930	2930	2930	0
426	20241213	141800	7983565	2930	2930	2930	2930	0
427	20241213	141700	7983565	2930	2930	2930	2930	0
428	20241213	141600	7983565	2930	2930	2930	2930	0
429	20241213	141500	7983565	2930	2930	2930	2930	0
430	20241213	141400	7983565	2930	2930	2930	2930	0
431	20241213	141300	7983565	2930	2930	2930	2930	0
432	20241213	141200	7983565	2930	2930	2930	2930	0
433	20241213	141100	7983565	2930	2930	2930	2930	0
434	20241213	141000	7983565	2930	2930	2930	2930	0
435	20241213	140900	7983565	2930	2930	2930	2930	0
436	20241213	140800	7983565	2930	2930	2930	2930	0
437	20241213	140700	7983565	2930	2930	2930	2930	0
438	20241213	140600	7983565	2930	2930	2930	2930	0
439	20241213	140500	7983565	2930	2930	2930	2930	0
440	20241213	140400	7983565	2930	2930	2930	2930	0
441	20241213	140300	7983565	2930	2930	2930	2930	0
442	20241213	140200	7983565	2930	2930	2930	2930	0
443	20241213	140100	7983565	2930	2930	2930	2930	0
444	20241213	140000	7983565	2930	2930	2930	2930	0
445	20241213	135900	7983565	2930	2930	2930	2930	0
446	20241213	135800	7983565	2930	2930	2930	2930	0
447	20241213	135700	7983565	2930	2930	2930	2930	1
448	20241213	135600	7980635	2885	2885	2885	2885	0
449	20241213	135500	7980635	2885	2885	2885	2885	0
450	20241213	135400	7980635	2885	2885	2885	2885	0
451	20241213	135300	7980635	2885	2885	2885	2885	0
452	20241213	135200	7980635	2885	2885	2885	2885	0
453	20241213	135100	7980635	2885	2885	2885	2885	0
454	20241213	135000	7980635	2885	2885	2885	2885	879
455	20241213	134900	5444720	2900	2905	2905	2900	21
456	20241213	134800	5383790	2905	2905	2905	2905	0
457	20241213	134700	5383790	2905	2905	2905	2905	0
458	20241213	134600	5383790	2905	2905	2905	2905	0
459	20241213	134500	5383790	2905	2905	2905	2905	0
460	20241213	134400	5383790	2905	2905	2905	2905	0
461	20241213	134300	5383790	2905	2905	2905	2905	0
462	20241213	134200	5383790	2905	2905	2905	2905	0
463	20241213	134100	5383790	2905	2905	2905	2905	0
464	20241213	134000	5383790	2905	2905	2905	2905	0
465	20241213	133900	5383790	2905	2905	2905	2905	0
466	20241213	133800	5383790	2905	2905	2905	2905	0
467	20241213	133700	5383790	2905	2905	2905	2905	0
468	20241213	133600	5383790	2905	2905	2905	2905	0
469	20241213	133500	5383790	2905	2905	2905	2905	0
470	20241213	133400	5383790	2905	2905	2905	2905	0
471	20241213	133300	5383790	2905	2905	2905	2905	0
472	20241213	133200	5383790	2905	2905	2905	2905	0
473	20241213	133100	5383790	2905	2905	2905	2905	0
474	20241213	133000	5383790	2905	2905	2905	2905	0
475	20241213	132900	5383790	2905	2905	2905	2905	0
476	20241213	132800	5383790	2905	2905	2905	2905	0
477	20241213	132700	5383790	2905	2905	2905	2905	0
478	20241213	132600	5383790	2905	2905	2905	2905	0
479	20241213	132500	5383790	2905	2905	2905	2905	0
480	20241213	132400	5383790	2905	2905	2905	2905	0
481	20241213	132300	5383790	2905	2905	2905	2905	0
482	20241213	132200	5383790	2905	2905	2905	2905	0
483	20241213	132100	5383790	2905	2905	2905	2905	0
484	20241213	132000	5383790	2905	2905	2905	2905	0
485	20241213	131900	5383790	2905	2905	2905	2905	0
486	20241213	131800	5383790	2905	2905	2905	2905	0
487	20241213	131700	5383790	2905	2905	2905	2905	0
488	20241213	131600	5383790	2905	2905	2905	2905	0
489	20241213	131500	5383790	2905	2905	2905	2905	0
490	20241213	131400	5383790	2905	2905	2905	2905	0
491	20241213	131300	5383790	2905	2905	2905	2905	0
492	20241213	131200	5383790	2905	2905	2905	2905	0
493	20241213	131100	5383790	2905	2905	2905	2905	0
494	20241213	131000	5383790	2905	2905	2905	2905	0
495	20241213	130900	5383790	2905	2905	2905	2905	0
496	20241213	130800	5383790	2905	2905	2905	2905	0
497	20241213	130700	5383790	2905	2905	2905	2905	60
498	20241213	130600	5209490	2905	2905	2905	2905	817
499	20241213	130500	2836105	2905	2905	2905	2905	0
500	20241213	130400	2836105	2905	2905	2905	2905	0
501	20241213	130300	2836105	2905	2905	2905	2905	0
502	20241213	130200	2836105	2905	2905	2905	2905	0
503	20241213	130100	2836105	2905	2905	2905	2905	0
504	20241213	130000	2836105	2905	2905	2905	2905	0
505	20241213	125900	2836105	2905	2905	2905	2905	0
506	20241213	125800	2836105	2905	2905	2905	2905	0
507	20241213	125700	2836105	2905	2905	2905	2905	0
508	20241213	125600	2836105	2905	2905	2905	2905	0
509	20241213	125500	2836105	2905	2905	2905	2905	0
510	20241213	125400	2836105	2905	2905	2905	2905	0
511	20241213	125300	2836105	2905	2905	2905	2905	0
512	20241213	125200	2836105	2905	2905	2905	2905	0
513	20241213	125100	2836105	2905	2905	2905	2905	0
514	20241213	125000	2836105	2905	2905	2905	2905	0
515	20241213	124900	2836105	2905	2905	2905	2905	0
516	20241213	124800	2836105	2905	2905	2905	2905	0
517	20241213	124700	2836105	2905	2905	2905	2905	0
518	20241213	124600	2836105	2905	2905	2905	2905	0
519	20241213	124500	2836105	2905	2905	2905	2905	0
520	20241213	124400	2836105	2905	2905	2905	2905	0
521	20241213	124300	2836105	2905	2905	2905	2905	0
522	20241213	124200	2836105	2905	2905	2905	2905	0
523	20241213	124100	2836105	2905	2905	2905	2905	0
524	20241213	124000	2836105	2905	2905	2905	2905	0
525	20241213	123900	2836105	2905	2905	2905	2905	0
526	20241213	123800	2836105	2905	2905	2905	2905	0
527	20241213	123700	2836105	2905	2905	2905	2905	0
528	20241213	123600	2836105	2905	2905	2905	2905	0
529	20241213	123500	2836105	2905	2905	2905	2905	0
530	20241213	123400	2836105	2905	2905	2905	2905	0
531	20241213	123300	2836105	2905	2905	2905	2905	0
532	20241213	123200	2836105	2905	2905	2905	2905	0
533	20241213	123100	2836105	2905	2905	2905	2905	0
534	20241213	123000	2836105	2905	2905	2905	2905	0
535	20241213	122900	2836105	2905	2905	2905	2905	0
536	20241213	122800	2836105	2905	2905	2905	2905	0
537	20241213	122700	2836105	2905	2905	2905	2905	0
538	20241213	122600	2836105	2905	2905	2905	2905	0
539	20241213	122500	2836105	2905	2905	2905	2905	0
540	20241213	122400	2836105	2905	2905	2905	2905	0
541	20241213	122300	2836105	2905	2905	2905	2905	0
542	20241213	122200	2836105	2905	2905	2905	2905	0
543	20241213	122100	2836105	2905	2905	2905	2905	0
544	20241213	122000	2836105	2905	2905	2905	2905	0
545	20241213	121900	2836105	2905	2905	2905	2905	0
546	20241213	121800	2836105	2905	2905	2905	2905	0
547	20241213	121700	2836105	2905	2905	2905	2905	0
548	20241213	121600	2836105	2905	2905	2905	2905	0
549	20241213	121500	2836105	2905	2905	2905	2905	0
550	20241213	121400	2836105	2905	2905	2905	2905	0
551	20241213	121300	2836105	2905	2905	2905	2905	0
552	20241213	121200	2836105	2905	2905	2905	2905	0
553	20241213	121100	2836105	2905	2905	2905	2905	0
554	20241213	121000	2836105	2905	2905	2905	2905	0
555	20241213	120900	2836105	2905	2905	2905	2905	0
556	20241213	120800	2836105	2905	2905	2905	2905	0
557	20241213	120700	2836105	2905	2905	2905	2905	0
558	20241213	120600	2836105	2905	2905	2905	2905	0
559	20241213	120500	2836105	2905	2905	2905	2905	0
560	20241213	120400	2836105	2905	2905	2905	2905	0
561	20241213	120300	2836105	2905	2905	2905	2905	0
562	20241213	120200	2836105	2905	2905	2905	2905	0
563	20241213	120100	2836105	2905	2905	2905	2905	0
564	20241213	120000	2836105	2905	2905	2905	2905	0
565	20241213	115900	2836105	2905	2905	2905	2905	21
566	20241213	115800	2775100	2905	2905	2905	2905	0
567	20241213	115700	2775100	2905	2905	2905	2905	0
568	20241213	115600	2775100	2905	2905	2905	2905	0
569	20241213	115500	2775100	2905	2905	2905	2905	1
570	20241213	115400	2772195	2925	2925	2925	2925	0
571	20241213	115300	2772195	2925	2925	2925	2925	0
572	20241213	115200	2772195	2925	2925	2925	2925	0
573	20241213	115100	2772195	2925	2925	2925	2925	0
574	20241213	115000	2772195	2925	2925	2925	2925	0
575	20241213	114900	2772195	2925	2925	2925	2925	0
576	20241213	114800	2772195	2925	2925	2925	2925	0
577	20241213	114700	2772195	2925	2925	2925	2925	0
578	20241213	114600	2772195	2925	2925	2925	2925	0
579	20241213	114500	2772195	2925	2925	2925	2925	0
580	20241213	114400	2772195	2925	2925	2925	2925	0
581	20241213	114300	2772195	2925	2925	2925	2925	0
582	20241213	114200	2772195	2925	2925	2925	2925	0
583	20241213	114100	2772195	2925	2925	2925	2925	0
584	20241213	114000	2772195	2925	2925	2925	2925	0
585	20241213	113900	2772195	2925	2925	2925	2925	0
586	20241213	113800	2772195	2925	2925	2925	2925	0
587	20241213	113700	2772195	2925	2925	2925	2925	0
588	20241213	113600	2772195	2925	2925	2925	2925	0
589	20241213	113500	2772195	2925	2925	2925	2925	0
590	20241213	113400	2772195	2925	2925	2925	2925	0
591	20241213	113300	2772195	2925	2925	2925	2925	0
592	20241213	113200	2772195	2925	2925	2925	2925	0
593	20241213	113100	2772195	2925	2925	2925	2925	0
594	20241213	113000	2772195	2925	2925	2925	2925	0
595	20241213	112900	2772195	2925	2925	2925	2925	0
596	20241213	112800	2772195	2925	2925	2925	2925	0
597	20241213	112700	2772195	2925	2925	2925	2925	0
598	20241213	112600	2772195	2925	2925	2925	2925	0
599	20241213	112500	2772195	2925	2925	2925	2925	0
600	20241213	112400	2772195	2925	2925	2925	2925	0
601	20241213	112300	2772195	2925	2925	2925	2925	0
602	20241213	112200	2772195	2925	2925	2925	2925	0
603	20241213	112100	2772195	2925	2925	2925	2925	0
604	20241213	112000	2772195	2925	2925	2925	2925	0
605	20241213	111900	2772195	2925	2925	2925	2925	0
606	20241213	111800	2772195	2925	2925	2925	2925	0
607	20241213	111700	2772195	2925	2925	2925	2925	0
608	20241213	111600	2772195	2925	2925	2925	2925	1
609	20241213	111500	2769270	2900	2900	2900	2900	0
610	20241213	111400	2769270	2900	2900	2900	2900	0
611	20241213	111300	2769270	2900	2900	2900	2900	0
612	20241213	111200	2769270	2900	2900	2900	2900	0
613	20241213	111100	2769270	2900	2900	2900	2900	0
614	20241213	111000	2769270	2900	2900	2900	2900	0
615	20241213	110900	2769270	2900	2900	2900	2900	0
616	20241213	110800	2769270	2900	2900	2900	2900	0
617	20241213	110700	2769270	2900	2900	2900	2900	0
618	20241213	110600	2769270	2900	2900	2900	2900	0
619	20241213	110500	2769270	2900	2900	2900	2900	0
620	20241213	110400	2769270	2900	2900	2900	2900	0
621	20241213	110300	2769270	2900	2900	2900	2900	0
622	20241213	110200	2769270	2900	2900	2900	2900	0
623	20241213	110100	2769270	2900	2900	2900	2900	0
624	20241213	110000	2769270	2900	2900	2900	2900	0
625	20241213	105900	2769270	2900	2900	2900	2900	0
626	20241213	105800	2769270	2900	2900	2900	2900	0
627	20241213	105700	2769270	2900	2900	2900	2900	0
628	20241213	105600	2769270	2900	2900	2900	2900	0
629	20241213	105500	2769270	2900	2900	2900	2900	0
630	20241213	105400	2769270	2900	2900	2900	2900	0
631	20241213	105300	2769270	2900	2900	2900	2900	0
632	20241213	105200	2769270	2900	2900	2900	2900	0
633	20241213	105100	2769270	2900	2900	2900	2900	0
634	20241213	105000	2769270	2900	2900	2900	2900	111
635	20241213	104900	2447370	2900	2900	2900	2900	0
636	20241213	104800	2447370	2900	2900	2900	2900	0
637	20241213	104700	2447370	2900	2900	2900	2900	0
638	20241213	104600	2447370	2900	2925	2925	2900	100
639	20241213	104500	2157035	2915	2915	2915	2915	0
640	20241213	104400	2157035	2915	2915	2915	2915	0
641	20241213	104300	2157035	2915	2915	2915	2915	0
642	20241213	104200	2157035	2915	2915	2915	2915	0
643	20241213	104100	2157035	2915	2915	2915	2915	0
644	20241213	104000	2157035	2915	2915	2915	2915	0
645	20241213	103900	2157035	2915	2915	2915	2915	0
646	20241213	103800	2157035	2915	2915	2915	2915	0
647	20241213	103700	2157035	2915	2915	2915	2915	0
648	20241213	103600	2157035	2915	2915	2915	2915	0
649	20241213	103500	2157035	2915	2915	2915	2915	0
650	20241213	103400	2157035	2915	2915	2915	2915	0
651	20241213	103300	2157035	2915	2915	2915	2915	0
652	20241213	103200	2157035	2915	2915	2915	2915	0
653	20241213	103100	2157035	2915	2915	2915	2915	0
654	20241213	103000	2157035	2915	2915	2915	2915	0
655	20241213	102900	2157035	2915	2915	2915	2915	0
656	20241213	102800	2157035	2915	2915	2915	2915	0
657	20241213	102700	2157035	2915	2915	2915	2915	0
658	20241213	102600	2157035	2915	2915	2915	2915	0
659	20241213	102500	2157035	2915	2915	2915	2915	0
660	20241213	102400	2157035	2915	2920	2920	2915	100
661	20241213	102300	1865505	2915	2915	2915	2915	0
662	20241213	102200	1865505	2915	2915	2915	2915	1
663	20241213	102100	1862590	2955	2955	2955	2955	1
664	20241213	102000	1859635	2935	2935	2935	2935	0
665	20241213	101900	1859635	2935	2935	2935	2935	0
666	20241213	101800	1859635	2935	2935	2935	2935	13
667	20241213	101700	1821480	2940	2940	2940	2940	0
668	20241213	101600	1821480	2940	2940	2940	2940	2
669	20241213	101500	1815600	2940	2940	2940	2940	4
670	20241213	101400	1803840	2940	2940	2940	2940	30
671	20241213	101300	1715640	2940	2940	2940	2940	6
672	20241213	101200	1698000	2925	2925	2925	2925	0
673	20241213	101100	1698000	2925	2925	2925	2925	0
674	20241213	101000	1698000	2925	2925	2925	2925	0
675	20241213	100900	1698000	2925	2925	2925	2925	0
676	20241213	100800	1698000	2925	2925	2925	2925	0
677	20241213	100700	1698000	2925	2925	2925	2925	0
678	20241213	100600	1698000	2925	2925	2925	2925	0
679	20241213	100500	1698000	2925	2925	2925	2925	0
680	20241213	100400	1698000	2925	2925	2925	2925	0
681	20241213	100300	1698000	2925	2925	2925	2925	32
682	20241213	100200	1604400	2925	2925	2925	2925	0
683	20241213	100100	1604400	2925	2925	2925	2925	0
684	20241213	100000	1604400	2925	2925	2925	2925	0
685	20241213	095900	1604400	2925	2925	2925	2925	4
686	20241213	095800	1592700	2925	2925	2925	2925	0
687	20241213	095700	1592700	2925	2925	2925	2925	0
688	20241213	095600	1592700	2925	2910	2925	2910	48
689	20241213	095500	1452995	2910	2910	2910	2910	4
690	20241213	095400	1441355	2910	2910	2910	2910	0
691	20241213	095300	1441355	2910	2910	2910	2910	1
692	20241213	095200	1438445	2910	2910	2910	2910	0
693	20241213	095100	1438445	2910	2910	2910	2910	2
694	20241213	095000	1432625	2910	2910	2910	2910	0
695	20241213	094900	1432625	2910	2910	2910	2910	0
696	20241213	094800	1432625	2910	2910	2910	2910	0
697	20241213	094700	1432625	2910	2910	2910	2910	0
698	20241213	094600	1432625	2910	2910	2910	2910	0
699	20241213	094500	1432625	2910	2910	2910	2910	0
700	20241213	094400	1432625	2910	2910	2910	2910	0
701	20241213	094300	1432625	2910	2910	2910	2910	6
702	20241213	094200	1415165	2910	2910	2910	2910	0
703	20241213	094100	1415165	2910	2910	2910	2910	0
704	20241213	094000	1415165	2910	2910	2910	2910	0
705	20241213	093900	1415165	2910	2910	2910	2910	0
706	20241213	093800	1415165	2910	2910	2910	2910	0
707	20241213	093700	1415165	2910	2910	2910	2910	0
708	20241213	093600	1415165	2910	2910	2910	2910	0
709	20241213	093500	1415165	2910	2910	2910	2910	4
710	20241213	093400	1403525	2910	2910	2910	2910	0
711	20241213	093300	1403525	2910	2910	2910	2910	0
712	20241213	093200	1403525	2910	2910	2910	2910	0
713	20241213	093100	1403525	2910	2910	2910	2910	0
714	20241213	093000	1403525	2910	2910	2910	2910	0
715	20241213	092900	1403525	2910	2910	2910	2910	0
716	20241213	092800	1403525	2910	2895	2910	2895	14
717	20241213	092700	1362980	2895	2895	2895	2895	6
718	20241213	092600	1345610	2895	2895	2895	2895	0
719	20241213	092500	1345610	2895	2895	2895	2895	6
720	20241213	092400	1328240	2895	2895	2895	2895	0
721	20241213	092300	1328240	2895	2895	2895	2895	0
722	20241213	092200	1328240	2895	2895	2895	2895	14
723	20241213	092100	1287710	2895	2895	2895	2895	0
724	20241213	092000	1287710	2895	2890	2895	2890	11
725	20241213	091900	1255915	2890	2890	2890	2890	0
726	20241213	091800	1255915	2890	2890	2890	2890	0
727	20241213	091700	1255915	2890	2890	2890	2890	0
728	20241213	091600	1255915	2890	2890	2890	2890	0
729	20241213	091500	1255915	2890	2890	2890	2890	0
730	20241213	091400	1255915	2890	2890	2890	2890	0
731	20241213	091300	1255915	2890	2890	2890	2890	0
732	20241213	091200	1255915	2890	2890	2890	2890	0
733	20241213	091100	1255915	2890	2890	2890	2890	0
734	20241213	091000	1255915	2890	2890	2890	2890	1
735	20241213	090900	1253025	2895	2895	2895	2895	0
736	20241213	090800	1253025	2895	2895	2895	2895	0
737	20241213	090700	1253025	2895	2895	2895	2895	3
738	20241213	090600	1244340	2895	2895	2895	2895	2
739	20241213	090500	1238550	2895	2895	2895	2895	0
740	20241213	090400	1238550	2895	2895	2895	2895	0
741	20241213	090300	1238550	2895	2895	2895	2895	10
742	20241213	090200	1209600	2880	2880	2880	2880	6
743	20241213	090100	1192320	2880	2880	2880	2880	1
744	20241213	090000	1189440	2880	2880	2880	2880	413