KissMeData/365900/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212700	8667890	2920	2920	2920	2920	72
3	20241216	212600	8667890	2920	2920	2920	2920	0
4	20241216	212500	8667890	2920	2920	2920	2920	0
5	20241216	212400	8667890	2920	2920	2920	2920	0
6	20241216	212300	8667890	2920	2920	2920	2920	0
7	20241216	212200	8667890	2920	2920	2920	2920	0
8	20241216	212100	8667890	2920	2920	2920	2920	0
9	20241216	212000	8667890	2920	2920	2920	2920	0
10	20241216	211900	8667890	2920	2920	2920	2920	0
11	20241216	211800	8667890	2920	2920	2920	2920	0
12	20241216	211700	8667890	2920	2920	2920	2920	0
13	20241216	211600	8667890	2920	2920	2920	2920	0
14	20241216	211500	8667890	2920	2920	2920	2920	0
15	20241216	211400	8667890	2920	2920	2920	2920	0
16	20241216	211300	8667890	2920	2920	2920	2920	0
17	20241216	211200	8667890	2920	2920	2920	2920	0
18	20241216	211100	8667890	2920	2920	2920	2920	0
19	20241216	211000	8667890	2920	2920	2920	2920	0
20	20241216	210900	8667890	2920	2920	2920	2920	0
21	20241216	210800	8667890	2920	2920	2920	2920	0
22	20241216	210700	8667890	2920	2920	2920	2920	0
23	20241216	210600	8667890	2920	2920	2920	2920	0
24	20241216	210500	8667890	2920	2920	2920	2920	0
25	20241216	210400	8667890	2920	2920	2920	2920	0
26	20241216	210300	8667890	2920	2920	2920	2920	0
27	20241216	210200	8667890	2920	2920	2920	2920	0
28	20241216	210100	8667890	2920	2920	2920	2920	0
29	20241216	210000	8667890	2920	2920	2920	2920	0
30	20241216	205900	8667890	2920	2920	2920	2920	0
31	20241216	205800	8667890	2920	2920	2920	2920	0
32	20241216	205700	8667890	2920	2920	2920	2920	72
33	20241216	205600	8667890	2920	2920	2920	2920	0
34	20241216	205500	8667890	2920	2920	2920	2920	0
35	20241216	205400	8667890	2920	2920	2920	2920	0
36	20241216	205300	8667890	2920	2920	2920	2920	0
37	20241216	205200	8667890	2920	2920	2920	2920	0
38	20241216	205100	8667890	2920	2920	2920	2920	0
39	20241216	205000	8667890	2920	2920	2920	2920	0
40	20241216	204900	8667890	2920	2920	2920	2920	0
41	20241216	204800	8667890	2920	2920	2920	2920	0
42	20241216	204700	8667890	2920	2920	2920	2920	0
43	20241216	204600	8667890	2920	2920	2920	2920	0
44	20241216	204500	8667890	2920	2920	2920	2920	0
45	20241216	204400	8667890	2920	2920	2920	2920	0
46	20241216	204300	8667890	2920	2920	2920	2920	0
47	20241216	204200	8667890	2920	2920	2920	2920	0
48	20241216	204100	8667890	2920	2920	2920	2920	0
49	20241216	204000	8667890	2920	2920	2920	2920	0
50	20241216	203900	8667890	2920	2920	2920	2920	0
51	20241216	203800	8667890	2920	2920	2920	2920	0
52	20241216	203700	8667890	2920	2920	2920	2920	0
53	20241216	203600	8667890	2920	2920	2920	2920	0
54	20241216	203500	8667890	2920	2920	2920	2920	0
55	20241216	203400	8667890	2920	2920	2920	2920	0
56	20241216	203300	8667890	2920	2920	2920	2920	0
57	20241216	203200	8667890	2920	2920	2920	2920	0
58	20241216	203100	8667890	2920	2920	2920	2920	0
59	20241216	203000	8667890	2920	2920	2920	2920	0
60	20241216	202900	8667890	2920	2920	2920	2920	0
61	20241216	202800	8667890	2920	2920	2920	2920	0
62	20241216	202700	8667890	2920	2920	2920	2920	72
63	20241216	202600	8667890	2920	2920	2920	2920	0
64	20241216	202500	8667890	2920	2920	2920	2920	0
65	20241216	202400	8667890	2920	2920	2920	2920	0
66	20241216	202300	8667890	2920	2920	2920	2920	0
67	20241216	202200	8667890	2920	2920	2920	2920	0
68	20241216	202100	8667890	2920	2920	2920	2920	0
69	20241216	202000	8667890	2920	2920	2920	2920	0
70	20241216	201900	8667890	2920	2920	2920	2920	0
71	20241216	201800	8667890	2920	2920	2920	2920	0
72	20241216	201700	8667890	2920	2920	2920	2920	0
73	20241216	201600	8667890	2920	2920	2920	2920	0
74	20241216	201500	8667890	2920	2920	2920	2920	0
75	20241216	201400	8667890	2920	2920	2920	2920	0
76	20241216	201300	8667890	2920	2920	2920	2920	0
77	20241216	201200	8667890	2920	2920	2920	2920	0
78	20241216	201100	8667890	2920	2920	2920	2920	0
79	20241216	201000	8667890	2920	2920	2920	2920	0
80	20241216	200900	8667890	2920	2920	2920	2920	0
81	20241216	200800	8667890	2920	2920	2920	2920	0
82	20241216	200700	8667890	2920	2920	2920	2920	0
83	20241216	200600	8667890	2920	2920	2920	2920	0
84	20241216	200500	8667890	2920	2920	2920	2920	0
85	20241216	200400	8667890	2920	2920	2920	2920	0
86	20241216	200300	8667890	2920	2920	2920	2920	0
87	20241216	200200	8667890	2920	2920	2920	2920	0
88	20241216	200100	8667890	2920	2920	2920	2920	0
89	20241216	200000	8667890	2920	2920	2920	2920	0
90	20241216	195900	8667890	2920	2920	2920	2920	0
91	20241216	195800	8667890	2920	2920	2920	2920	0
92	20241216	195700	8667890	2920	2920	2920	2920	72
93	20241216	195600	8667890	2920	2920	2920	2920	0
94	20241216	195500	8667890	2920	2920	2920	2920	0
95	20241216	195400	8667890	2920	2920	2920	2920	0
96	20241216	195300	8667890	2920	2920	2920	2920	0
97	20241216	195200	8667890	2920	2920	2920	2920	0
98	20241216	195100	8667890	2920	2920	2920	2920	0
99	20241216	195000	8667890	2920	2920	2920	2920	0
100	20241216	194900	8667890	2920	2920	2920	2920	0
101	20241216	194800	8667890	2920	2920	2920	2920	0
102	20241216	194700	8667890	2920	2920	2920	2920	0
103	20241216	194600	8667890	2920	2920	2920	2920	0
104	20241216	194500	8667890	2920	2920	2920	2920	0
105	20241216	194400	8667890	2920	2920	2920	2920	0
106	20241216	194300	8667890	2920	2920	2920	2920	0
107	20241216	194200	8667890	2920	2920	2920	2920	0
108	20241216	194100	8667890	2920	2920	2920	2920	0
109	20241216	194000	8667890	2920	2920	2920	2920	0
110	20241216	193900	8667890	2920	2920	2920	2920	0
111	20241216	193800	8667890	2920	2920	2920	2920	0
112	20241216	193700	8667890	2920	2920	2920	2920	0
113	20241216	193600	8667890	2920	2920	2920	2920	0
114	20241216	193500	8667890	2920	2920	2920	2920	0
115	20241216	193400	8667890	2920	2920	2920	2920	0
116	20241216	193300	8667890	2920	2920	2920	2920	0
117	20241216	193200	8667890	2920	2920	2920	2920	0
118	20241216	193100	8667890	2920	2920	2920	2920	0
119	20241216	193000	8667890	2920	2920	2920	2920	0
120	20241216	192900	8667890	2920	2920	2920	2920	0
121	20241216	192800	8667890	2920	2920	2920	2920	0
122	20241216	192700	8667890	2920	2920	2920	2920	72
123	20241216	192600	8667890	2920	2920	2920	2920	0
124	20241216	192500	8667890	2920	2920	2920	2920	0
125	20241216	192400	8667890	2920	2920	2920	2920	0
126	20241216	192300	8667890	2920	2920	2920	2920	0
127	20241216	192200	8667890	2920	2920	2920	2920	0
128	20241216	192100	8667890	2920	2920	2920	2920	0
129	20241216	192000	8667890	2920	2920	2920	2920	0
130	20241216	191900	8667890	2920	2920	2920	2920	0
131	20241216	191800	8667890	2920	2920	2920	2920	0
132	20241216	191700	8667890	2920	2920	2920	2920	0
133	20241216	191600	8667890	2920	2920	2920	2920	0
134	20241216	191500	8667890	2920	2920	2920	2920	0
135	20241216	191400	8667890	2920	2920	2920	2920	0
136	20241216	191300	8667890	2920	2920	2920	2920	0
137	20241216	191200	8667890	2920	2920	2920	2920	0
138	20241216	191100	8667890	2920	2920	2920	2920	0
139	20241216	191000	8667890	2920	2920	2920	2920	0
140	20241216	190900	8667890	2920	2920	2920	2920	0
141	20241216	190800	8667890	2920	2920	2920	2920	0
142	20241216	190700	8667890	2920	2920	2920	2920	0
143	20241216	190600	8667890	2920	2920	2920	2920	0
144	20241216	190500	8667890	2920	2920	2920	2920	0
145	20241216	190400	8667890	2920	2920	2920	2920	0
146	20241216	190300	8667890	2920	2920	2920	2920	0
147	20241216	190200	8667890	2920	2920	2920	2920	0
148	20241216	190100	8667890	2920	2920	2920	2920	0
149	20241216	190000	8667890	2920	2920	2920	2920	0
150	20241216	185900	8667890	2920	2920	2920	2920	0
151	20241216	185800	8667890	2920	2920	2920	2920	0
152	20241216	185700	8667890	2920	2920	2920	2920	72
153	20241216	185600	8667890	2920	2920	2920	2920	0
154	20241216	185500	8667890	2920	2920	2920	2920	0
155	20241216	185400	8667890	2920	2920	2920	2920	0
156	20241216	185300	8667890	2920	2920	2920	2920	0
157	20241216	185200	8667890	2920	2920	2920	2920	0
158	20241216	185100	8667890	2920	2920	2920	2920	0
159	20241216	185000	8667890	2920	2920	2920	2920	0
160	20241216	184900	8667890	2920	2920	2920	2920	0
161	20241216	184800	8667890	2920	2920	2920	2920	0
162	20241216	184700	8667890	2920	2920	2920	2920	0
163	20241216	184600	8667890	2920	2920	2920	2920	0
164	20241216	184500	8667890	2920	2920	2920	2920	0
165	20241216	184400	8667890	2920	2920	2920	2920	0
166	20241216	184300	8667890	2920	2920	2920	2920	0
167	20241216	184200	8667890	2920	2920	2920	2920	0
168	20241216	184100	8667890	2920	2920	2920	2920	0
169	20241216	184000	8667890	2920	2920	2920	2920	0
170	20241216	183900	8667890	2920	2920	2920	2920	0
171	20241216	183800	8667890	2920	2920	2920	2920	0
172	20241216	183700	8667890	2920	2920	2920	2920	0
173	20241216	183600	8667890	2920	2920	2920	2920	0
174	20241216	183500	8667890	2920	2920	2920	2920	0
175	20241216	183400	8667890	2920	2920	2920	2920	0
176	20241216	183300	8667890	2920	2920	2920	2920	0
177	20241216	183200	8667890	2920	2920	2920	2920	0
178	20241216	183100	8667890	2920	2920	2920	2920	0
179	20241216	183000	8667890	2920	2920	2920	2920	0
180	20241216	182900	8667890	2920	2920	2920	2920	0
181	20241216	182800	8667890	2920	2920	2920	2920	0
182	20241216	182700	8667890	2920	2920	2920	2920	72
183	20241216	182600	8667890	2920	2920	2920	2920	0
184	20241216	182500	8667890	2920	2920	2920	2920	0
185	20241216	182400	8667890	2920	2920	2920	2920	0
186	20241216	182300	8667890	2920	2920	2920	2920	0
187	20241216	182200	8667890	2920	2920	2920	2920	0
188	20241216	182100	8667890	2920	2920	2920	2920	0
189	20241216	182000	8667890	2920	2920	2920	2920	0
190	20241216	181900	8667890	2920	2920	2920	2920	0
191	20241216	181800	8667890	2920	2920	2920	2920	0
192	20241216	181700	8667890	2920	2920	2920	2920	0
193	20241216	181600	8667890	2920	2920	2920	2920	0
194	20241216	181500	8667890	2920	2920	2920	2920	0
195	20241216	181400	8667890	2920	2920	2920	2920	0
196	20241216	181300	8667890	2920	2920	2920	2920	0
197	20241216	181200	8667890	2920	2920	2920	2920	0
198	20241216	181100	8667890	2920	2920	2920	2920	0
199	20241216	181000	8667890	2920	2920	2920	2920	0
200	20241216	180900	8667890	2920	2920	2920	2920	0
201	20241216	180800	8667890	2920	2920	2920	2920	0
202	20241216	180700	8667890	2920	2920	2920	2920	0
203	20241216	180600	8667890	2920	2920	2920	2920	0
204	20241216	180500	8667890	2920	2920	2920	2920	0
205	20241216	180400	8667890	2920	2920	2920	2920	0
206	20241216	180300	8667890	2920	2920	2920	2920	0
207	20241216	180200	8667890	2920	2920	2920	2920	0
208	20241216	180100	8667890	2920	2920	2920	2920	0
209	20241216	180000	8667890	2920	2920	2920	2920	0
210	20241216	175900	8667890	2920	2920	2920	2920	0
211	20241216	175800	8667890	2920	2920	2920	2920	0
212	20241216	175700	8667890	2920	2920	2920	2920	72
213	20241216	175600	8667890	2920	2920	2920	2920	0
214	20241216	175500	8667890	2920	2920	2920	2920	0
215	20241216	175400	8667890	2920	2920	2920	2920	0
216	20241216	175300	8667890	2920	2920	2920	2920	0
217	20241216	175200	8667890	2920	2920	2920	2920	0
218	20241216	175100	8667890	2920	2920	2920	2920	0
219	20241216	175000	8667890	2920	2920	2920	2920	0
220	20241216	174900	8667890	2920	2920	2920	2920	0
221	20241216	174800	8667890	2920	2920	2920	2920	0
222	20241216	174700	8667890	2920	2920	2920	2920	0
223	20241216	174600	8667890	2920	2920	2920	2920	0
224	20241216	174500	8667890	2920	2920	2920	2920	0
225	20241216	174400	8667890	2920	2920	2920	2920	0
226	20241216	174300	8667890	2920	2920	2920	2920	0
227	20241216	174200	8667890	2920	2920	2920	2920	0
228	20241216	174100	8667890	2920	2920	2920	2920	0
229	20241216	174000	8667890	2920	2920	2920	2920	0
230	20241216	173900	8667890	2920	2920	2920	2920	0
231	20241216	173800	8667890	2920	2920	2920	2920	0
232	20241216	173700	8667890	2920	2920	2920	2920	0
233	20241216	173600	8667890	2920	2920	2920	2920	0
234	20241216	173500	8667890	2920	2920	2920	2920	0
235	20241216	173400	8667890	2920	2920	2920	2920	0
236	20241216	173300	8667890	2920	2920	2920	2920	0
237	20241216	173200	8667890	2920	2920	2920	2920	0
238	20241216	173100	8667890	2920	2920	2920	2920	0
239	20241216	173000	8667890	2920	2920	2920	2920	0
240	20241216	172900	8667890	2920	2920	2920	2920	0
241	20241216	172800	8667890	2920	2920	2920	2920	0
242	20241216	172700	8667890	2920	2920	2920	2920	72
243	20241216	172600	8667890	2920	2920	2920	2920	0
244	20241216	172500	8667890	2920	2920	2920	2920	0
245	20241216	172400	8667890	2920	2920	2920	2920	0
246	20241216	172300	8667890	2920	2920	2920	2920	0
247	20241216	172200	8667890	2920	2920	2920	2920	0
248	20241216	172100	8667890	2920	2920	2920	2920	0
249	20241216	172000	8667890	2920	2920	2920	2920	0
250	20241216	171900	8667890	2920	2920	2920	2920	0
251	20241216	171800	8667890	2920	2920	2920	2920	0
252	20241216	171700	8667890	2920	2920	2920	2920	0
253	20241216	171600	8667890	2920	2920	2920	2920	0
254	20241216	171500	8667890	2920	2920	2920	2920	0
255	20241216	171400	8667890	2920	2920	2920	2920	0
256	20241216	171300	8667890	2920	2920	2920	2920	0
257	20241216	171200	8667890	2920	2920	2920	2920	0
258	20241216	171100	8667890	2920	2920	2920	2920	0
259	20241216	171000	8667890	2920	2920	2920	2920	0
260	20241216	170900	8667890	2920	2920	2920	2920	0
261	20241216	170800	8667890	2920	2920	2920	2920	0
262	20241216	170700	8667890	2920	2920	2920	2920	0
263	20241216	170600	8667890	2920	2920	2920	2920	0
264	20241216	170500	8667890	2920	2920	2920	2920	0
265	20241216	170400	8667890	2920	2920	2920	2920	0
266	20241216	170300	8667890	2920	2920	2920	2920	0
267	20241216	170200	8667890	2920	2920	2920	2920	0
268	20241216	170100	8667890	2920	2920	2920	2920	0
269	20241216	170000	8667890	2920	2920	2920	2920	0
270	20241216	165900	8667890	2920	2920	2920	2920	0
271	20241216	165800	8667890	2920	2920	2920	2920	0
272	20241216	165700	8667890	2920	2920	2920	2920	72
273	20241216	165600	8667890	2920	2920	2920	2920	0
274	20241216	165500	8667890	2920	2920	2920	2920	0
275	20241216	165400	8667890	2920	2920	2920	2920	0
276	20241216	165300	8667890	2920	2920	2920	2920	0
277	20241216	165200	8667890	2920	2920	2920	2920	0
278	20241216	165100	8667890	2920	2920	2920	2920	0
279	20241216	165000	8667890	2920	2920	2920	2920	0
280	20241216	164900	8667890	2920	2920	2920	2920	0
281	20241216	164800	8667890	2920	2920	2920	2920	0
282	20241216	164700	8667890	2920	2920	2920	2920	0
283	20241216	164600	8667890	2920	2920	2920	2920	0
284	20241216	164500	8667890	2920	2920	2920	2920	0
285	20241216	164400	8667890	2920	2920	2920	2920	0
286	20241216	164300	8667890	2920	2920	2920	2920	0
287	20241216	164200	8667890	2920	2920	2920	2920	0
288	20241216	164100	8667890	2920	2920	2920	2920	0
289	20241216	164000	8667890	2920	2920	2920	2920	0
290	20241216	163900	8667890	2920	2920	2920	2920	0
291	20241216	163800	8667890	2920	2920	2920	2920	0
292	20241216	163700	8667890	2920	2920	2920	2920	0
293	20241216	163600	8667890	2920	2920	2920	2920	0
294	20241216	163500	8667890	2920	2920	2920	2920	0
295	20241216	163400	8667890	2920	2920	2920	2920	0
296	20241216	163300	8667890	2920	2920	2920	2920	0
297	20241216	163200	8667890	2920	2920	2920	2920	0
298	20241216	163100	8667890	2920	2920	2920	2920	0
299	20241216	163000	8667890	2920	2920	2920	2920	0
300	20241216	162900	8667890	2920	2920	2920	2920	0
301	20241216	162800	8667890	2920	2920	2920	2920	0
302	20241216	162700	8667890	2920	2920	2920	2920	72
303	20241216	162600	8667890	2920	2920	2920	2920	0
304	20241216	162500	8667890	2920	2920	2920	2920	0
305	20241216	162400	8667890	2920	2920	2920	2920	0
306	20241216	162300	8667890	2920	2920	2920	2920	0
307	20241216	162200	8667890	2920	2920	2920	2920	0
308	20241216	162100	8667890	2920	2920	2920	2920	0
309	20241216	162000	8667890	2920	2920	2920	2920	0
310	20241216	161900	8667890	2920	2920	2920	2920	0
311	20241216	161800	8667890	2920	2920	2920	2920	0
312	20241216	161700	8667890	2920	2920	2920	2920	0
313	20241216	161600	8667890	2920	2920	2920	2920	0
314	20241216	161500	8667890	2920	2920	2920	2920	0
315	20241216	161400	8667890	2920	2920	2920	2920	0
316	20241216	161300	8667890	2920	2920	2920	2920	0
317	20241216	161200	8667890	2920	2920	2920	2920	0
318	20241216	161100	8667890	2920	2920	2920	2920	0
319	20241216	161000	8667890	2920	2920	2920	2920	0
320	20241216	160900	8667890	2920	2920	2920	2920	0
321	20241216	160800	8667890	2920	2920	2920	2920	0
322	20241216	160700	8667890	2920	2920	2920	2920	0
323	20241216	160600	8667890	2920	2920	2920	2920	0
324	20241216	160500	8667890	2920	2920	2920	2920	0
325	20241216	160400	8667890	2920	2920	2920	2920	0
326	20241216	160300	8667890	2920	2920	2920	2920	0
327	20241216	160200	8667890	2920	2920	2920	2920	0
328	20241216	160100	8667890	2920	2920	2920	2920	0
329	20241216	160000	8667890	2920	2920	2920	2920	0
330	20241216	155900	8667890	2920	2920	2920	2920	0
331	20241216	155800	8667890	2920	2920	2920	2920	0
332	20241216	155700	8667890	2920	2920	2920	2920	72
333	20241216	155600	8667890	2920	2920	2920	2920	0
334	20241216	155500	8667890	2920	2920	2920	2920	0
335	20241216	155400	8667890	2920	2920	2920	2920	0
336	20241216	155300	8667890	2920	2920	2920	2920	0
337	20241216	155200	8667890	2920	2920	2920	2920	0
338	20241216	155100	8667890	2920	2920	2920	2920	0
339	20241216	155000	8667890	2920	2920	2920	2920	0
340	20241216	154900	8667890	2920	2920	2920	2920	0
341	20241216	154800	8667890	2920	2920	2920	2920	0
342	20241216	154700	8667890	2920	2920	2920	2920	0
343	20241216	154600	8667890	2920	2920	2920	2920	0
344	20241216	154500	8667890	2920	2920	2920	2920	0
345	20241216	154400	8667890	2920	2920	2920	2920	0
346	20241216	154300	8667890	2920	2920	2920	2920	0
347	20241216	154200	8667890	2920	2920	2920	2920	0
348	20241216	154100	8667890	2920	2920	2920	2920	0
349	20241216	154000	8667890	2920	2920	2920	2920	0
350	20241216	153900	8667890	2920	2920	2920	2920	0
351	20241216	153800	8667890	2920	2920	2920	2920	0
352	20241216	153700	8667890	2920	2920	2920	2920	0
353	20241216	153600	8667890	2920	2920	2920	2920	0
354	20241216	153500	8667890	2920	2920	2920	2920	0
355	20241216	153400	8667890	2920	2920	2920	2920	0
356	20241216	153300	8667890	2920	2920	2920	2920	0
357	20241216	153200	8667890	2920	2920	2920	2920	0
358	20241216	153100	8667890	2920	2920	2920	2920	0
359	20241216	153000	8667890	2920	2920	2920	2920	72
360	20241216	152900	8457650	2920	2920	2920	2920	0
361	20241216	152800	8457650	2920	2920	2920	2920	0
362	20241216	152700	8457650	2920	2920	2920	2920	0
363	20241216	152600	8457650	2920	2920	2920	2920	0
364	20241216	152500	8457650	2920	2920	2920	2920	0
365	20241216	152400	8457650	2920	2920	2920	2920	0
366	20241216	152300	8457650	2920	2920	2920	2920	0
367	20241216	152200	8457650	2920	2920	2920	2920	0
368	20241216	152100	8457650	2920	2920	2920	2920	0
369	20241216	152000	8457650	2920	2920	2920	2920	0
370	20241216	151900	8457650	2920	2920	2920	2920	0
371	20241216	151800	8457650	2920	2920	2920	2920	0
372	20241216	151700	8457650	2920	2920	2920	2920	0
373	20241216	151600	8457650	2920	2920	2920	2920	0
374	20241216	151500	8457650	2920	2920	2920	2920	0
375	20241216	151400	8457650	2920	2920	2920	2920	0
376	20241216	151300	8457650	2920	2920	2920	2920	0
377	20241216	151200	8457650	2920	2905	2920	2905	393
378	20241216	151100	7315970	2905	2905	2905	2905	0
379	20241216	151000	7315970	2905	2905	2905	2905	0
380	20241216	150900	7315970	2905	2905	2905	2905	0
381	20241216	150800	7315970	2905	2905	2905	2905	0
382	20241216	150700	7315970	2905	2905	2905	2905	0
383	20241216	150600	7315970	2905	2905	2905	2905	0
384	20241216	150500	7315970	2905	2905	2905	2905	0
385	20241216	150400	7315970	2905	2905	2905	2905	0
386	20241216	150300	7315970	2905	2905	2905	2905	0
387	20241216	150200	7315970	2905	2905	2905	2905	0
388	20241216	150100	7315970	2905	2905	2905	2905	0
389	20241216	150000	7315970	2905	2905	2905	2905	0
390	20241216	145900	7315970	2905	2905	2905	2905	0
391	20241216	145800	7315970	2905	2905	2905	2905	0
392	20241216	145700	7315970	2905	2905	2905	2905	0
393	20241216	145600	7315970	2905	2905	2905	2905	0
394	20241216	145500	7315970	2905	2905	2905	2905	0
395	20241216	145400	7315970	2905	2900	2905	2900	23
396	20241216	145300	7249260	2900	2900	2900	2900	0
397	20241216	145200	7249260	2900	2900	2900	2900	0
398	20241216	145100	7249260	2900	2900	2900	2900	0
399	20241216	145000	7249260	2900	2900	2900	2900	0
400	20241216	144900	7249260	2900	2900	2900	2900	0
401	20241216	144800	7249260	2900	2900	2900	2900	0
402	20241216	144700	7249260	2900	2900	2900	2900	0
403	20241216	144600	7249260	2900	2900	2900	2900	0
404	20241216	144500	7249260	2900	2900	2900	2900	0
405	20241216	144400	7249260	2900	2900	2900	2900	0
406	20241216	144300	7249260	2900	2900	2900	2900	0
407	20241216	144200	7249260	2900	2900	2900	2900	0
408	20241216	144100	7249260	2900	2900	2900	2900	0
409	20241216	144000	7249260	2900	2900	2900	2900	0
410	20241216	143900	7249260	2900	2900	2900	2900	0
411	20241216	143800	7249260	2900	2900	2900	2900	0
412	20241216	143700	7249260	2900	2900	2900	2900	0
413	20241216	143600	7249260	2900	2900	2900	2900	0
414	20241216	143500	7249260	2900	2900	2900	2900	0
415	20241216	143400	7249260	2900	2900	2900	2900	0
416	20241216	143300	7249260	2900	2900	2900	2900	0
417	20241216	143200	7249260	2900	2900	2900	2900	0
418	20241216	143100	7249260	2900	2900	2900	2900	0
419	20241216	143000	7249260	2900	2900	2900	2900	0
420	20241216	142900	7249260	2900	2900	2900	2900	0
421	20241216	142800	7249260	2900	2900	2900	2900	0
422	20241216	142700	7249260	2900	2900	2900	2900	0
423	20241216	142600	7249260	2900	2900	2900	2900	0
424	20241216	142500	7249260	2900	2900	2900	2900	0
425	20241216	142400	7249260	2900	2900	2900	2900	0
426	20241216	142300	7249260	2900	2900	2900	2900	0
427	20241216	142200	7249260	2900	2900	2900	2900	0
428	20241216	142100	7249260	2900	2900	2900	2900	0
429	20241216	142000	7249260	2900	2900	2900	2900	0
430	20241216	141900	7249260	2900	2900	2900	2900	2
431	20241216	141800	7243460	2905	2905	2905	2905	0
432	20241216	141700	7243460	2905	2905	2905	2905	0
433	20241216	141600	7243460	2905	2905	2905	2905	0
434	20241216	141500	7243460	2905	2905	2905	2905	0
435	20241216	141400	7243460	2905	2905	2905	2905	1
436	20241216	141300	7240555	2900	2900	2900	2900	0
437	20241216	141200	7240555	2900	2900	2900	2900	0
438	20241216	141100	7240555	2900	2900	2900	2900	0
439	20241216	141000	7240555	2900	2900	2900	2900	0
440	20241216	140900	7240555	2900	2900	2900	2900	0
441	20241216	140800	7240555	2900	2900	2900	2900	0
442	20241216	140700	7240555	2900	2900	2900	2900	0
443	20241216	140600	7240555	2900	2900	2900	2900	26
444	20241216	140500	7165155	2900	2900	2900	2900	0
445	20241216	140400	7165155	2900	2900	2900	2900	0
446	20241216	140300	7165155	2900	2900	2900	2900	0
447	20241216	140200	7165155	2900	2900	2900	2900	0
448	20241216	140100	7165155	2900	2900	2900	2900	0
449	20241216	140000	7165155	2900	2900	2900	2900	0
450	20241216	135900	7165155	2900	2900	2900	2900	0
451	20241216	135800	7165155	2900	2900	2900	2900	0
452	20241216	135700	7165155	2900	2900	2900	2900	0
453	20241216	135600	7165155	2900	2900	2900	2900	0
454	20241216	135500	7165155	2900	2900	2900	2900	0
455	20241216	135400	7165155	2900	2900	2900	2900	0
456	20241216	135300	7165155	2900	2900	2900	2900	0
457	20241216	135200	7165155	2900	2900	2900	2900	0
458	20241216	135100	7165155	2900	2900	2900	2900	0
459	20241216	135000	7165155	2900	2900	2900	2900	0
460	20241216	134900	7165155	2900	2900	2900	2900	0
461	20241216	134800	7165155	2900	2900	2900	2900	0
462	20241216	134700	7165155	2900	2900	2900	2900	0
463	20241216	134600	7165155	2900	2900	2900	2900	0
464	20241216	134500	7165155	2900	2900	2900	2900	0
465	20241216	134400	7165155	2900	2900	2900	2900	0
466	20241216	134300	7165155	2900	2900	2900	2900	0
467	20241216	134200	7165155	2900	2900	2900	2900	0
468	20241216	134100	7165155	2900	2900	2900	2900	0
469	20241216	134000	7165155	2900	2900	2900	2900	0
470	20241216	133900	7165155	2900	2900	2900	2900	0
471	20241216	133800	7165155	2900	2900	2900	2900	0
472	20241216	133700	7165155	2900	2900	2900	2900	0
473	20241216	133600	7165155	2900	2900	2900	2900	0
474	20241216	133500	7165155	2900	2900	2900	2900	0
475	20241216	133400	7165155	2900	2900	2900	2900	0
476	20241216	133300	7165155	2900	2900	2900	2900	0
477	20241216	133200	7165155	2900	2900	2900	2900	30
478	20241216	133100	7078155	2900	2900	2900	2900	0
479	20241216	133000	7078155	2900	2900	2900	2900	0
480	20241216	132900	7078155	2900	2900	2900	2900	0
481	20241216	132800	7078155	2900	2900	2900	2900	0
482	20241216	132700	7078155	2900	2905	2905	2900	5
483	20241216	132600	7063650	2910	2910	2910	2910	0
484	20241216	132500	7063650	2910	2910	2910	2910	0
485	20241216	132400	7063650	2910	2910	2910	2910	0
486	20241216	132300	7063650	2910	2910	2910	2910	5
487	20241216	132200	7049100	2910	2910	2910	2910	0
488	20241216	132100	7049100	2910	2910	2910	2910	0
489	20241216	132000	7049100	2910	2910	2910	2910	0
490	20241216	131900	7049100	2910	2910	2910	2910	10
491	20241216	131800	7020000	2910	2910	2910	2910	10
492	20241216	131700	6990900	2910	2910	2910	2910	0
493	20241216	131600	6990900	2910	2910	2910	2910	0
494	20241216	131500	6990900	2910	2910	2910	2910	0
495	20241216	131400	6990900	2910	2910	2910	2910	0
496	20241216	131300	6990900	2910	2910	2910	2910	10
497	20241216	131200	6961800	2920	2920	2920	2920	0
498	20241216	131100	6961800	2920	2920	2920	2920	0
499	20241216	131000	6961800	2920	2920	2920	2920	0
500	20241216	130900	6961800	2920	2920	2920	2920	0
501	20241216	130800	6961800	2920	2920	2920	2920	0
502	20241216	130700	6961800	2920	2920	2920	2920	0
503	20241216	130600	6961800	2920	2920	2920	2920	0
504	20241216	130500	6961800	2920	2920	2920	2920	0
505	20241216	130400	6961800	2920	2920	2920	2920	0
506	20241216	130300	6961800	2920	2920	2920	2920	0
507	20241216	130200	6961800	2920	2920	2920	2920	0
508	20241216	130100	6961800	2920	2920	2920	2920	0
509	20241216	130000	6961800	2920	2920	2920	2920	0
510	20241216	125900	6961800	2920	2920	2920	2920	0
511	20241216	125800	6961800	2920	2920	2920	2920	0
512	20241216	125700	6961800	2920	2920	2920	2920	0
513	20241216	125600	6961800	2920	2920	2920	2920	0
514	20241216	125500	6961800	2920	2920	2920	2920	0
515	20241216	125400	6961800	2920	2920	2920	2920	0
516	20241216	125300	6961800	2920	2920	2920	2920	0
517	20241216	125200	6961800	2920	2920	2920	2920	0
518	20241216	125100	6961800	2920	2920	2920	2920	0
519	20241216	125000	6961800	2920	2920	2920	2920	0
520	20241216	124900	6961800	2920	2920	2920	2920	0
521	20241216	124800	6961800	2920	2920	2920	2920	0
522	20241216	124700	6961800	2920	2920	2920	2920	0
523	20241216	124600	6961800	2920	2920	2920	2920	0
524	20241216	124500	6961800	2920	2920	2920	2920	0
525	20241216	124400	6961800	2920	2920	2920	2920	0
526	20241216	124300	6961800	2920	2920	2920	2920	0
527	20241216	124200	6961800	2920	2920	2920	2920	0
528	20241216	124100	6961800	2920	2920	2920	2920	0
529	20241216	124000	6961800	2920	2920	2920	2920	0
530	20241216	123900	6961800	2920	2920	2920	2920	0
531	20241216	123800	6961800	2920	2920	2920	2920	0
532	20241216	123700	6961800	2920	2920	2920	2920	0
533	20241216	123600	6961800	2920	2920	2920	2920	0
534	20241216	123500	6961800	2920	2920	2920	2920	0
535	20241216	123400	6961800	2920	2920	2920	2920	0
536	20241216	123300	6961800	2920	2920	2920	2920	0
537	20241216	123200	6961800	2920	2920	2920	2920	0
538	20241216	123100	6961800	2920	2920	2920	2920	10
539	20241216	123000	6932600	2920	2920	2920	2920	0
540	20241216	122900	6932600	2920	2920	2920	2920	0
541	20241216	122800	6932600	2920	2920	2920	2920	0
542	20241216	122700	6932600	2920	2920	2920	2920	0
543	20241216	122600	6932600	2920	2920	2920	2920	0
544	20241216	122500	6932600	2920	2920	2920	2920	0
545	20241216	122400	6932600	2920	2920	2920	2920	0
546	20241216	122300	6932600	2920	2920	2920	2920	0
547	20241216	122200	6932600	2920	2920	2920	2920	0
548	20241216	122100	6932600	2920	2920	2920	2920	0
549	20241216	122000	6932600	2920	2920	2920	2920	0
550	20241216	121900	6932600	2920	2920	2920	2920	0
551	20241216	121800	6932600	2920	2920	2920	2920	0
552	20241216	121700	6932600	2920	2920	2920	2920	0
553	20241216	121600	6932600	2920	2920	2920	2920	0
554	20241216	121500	6932600	2920	2920	2920	2920	40
555	20241216	121400	6815800	2920	2920	2920	2920	20
556	20241216	121300	6757400	2920	2920	2920	2920	0
557	20241216	121200	6757400	2920	2920	2920	2920	0
558	20241216	121100	6757400	2920	2920	2920	2920	0
559	20241216	121000	6757400	2920	2920	2920	2920	0
560	20241216	120900	6757400	2920	2920	2920	2920	0
561	20241216	120800	6757400	2920	2920	2920	2920	0
562	20241216	120700	6757400	2920	2920	2920	2920	0
563	20241216	120600	6757400	2920	2920	2920	2920	0
564	20241216	120500	6757400	2920	2920	2920	2920	0
565	20241216	120400	6757400	2920	2920	2920	2920	0
566	20241216	120300	6757400	2920	2920	2920	2920	0
567	20241216	120200	6757400	2920	2920	2920	2920	0
568	20241216	120100	6757400	2920	2920	2920	2920	0
569	20241216	120000	6757400	2920	2920	2920	2920	0
570	20241216	115900	6757400	2920	2920	2920	2920	20
571	20241216	115800	6699000	2920	2920	2920	2920	0
572	20241216	115700	6699000	2920	2920	2920	2920	2
573	20241216	115600	6693160	2920	2920	2920	2920	0
574	20241216	115500	6693160	2920	2920	2920	2920	0
575	20241216	115400	6693160	2920	2920	2920	2920	0
576	20241216	115300	6693160	2920	2920	2920	2920	3
577	20241216	115200	6684400	2920	2920	2920	2920	0
578	20241216	115100	6684400	2920	2920	2920	2920	0
579	20241216	115000	6684400	2920	2920	2920	2920	0
580	20241216	114900	6684400	2920	2920	2920	2920	0
581	20241216	114800	6684400	2920	2920	2920	2920	0
582	20241216	114700	6684400	2920	2920	2920	2920	0
583	20241216	114600	6684400	2920	2920	2920	2920	0
584	20241216	114500	6684400	2920	2920	2920	2920	0
585	20241216	114400	6684400	2920	2920	2920	2920	0
586	20241216	114300	6684400	2920	2920	2920	2920	0
587	20241216	114200	6684400	2920	2920	2920	2920	0
588	20241216	114100	6684400	2920	2920	2920	2920	0
589	20241216	114000	6684400	2920	2920	2920	2920	0
590	20241216	113900	6684400	2920	2920	2920	2920	0
591	20241216	113800	6684400	2920	2950	2950	2920	527
592	20241216	113700	5145360	2965	2965	2965	2965	0
593	20241216	113600	5145360	2965	2965	2965	2965	0
594	20241216	113500	5145360	2965	2965	2965	2965	0
595	20241216	113400	5145360	2965	2965	2965	2965	0
596	20241216	113300	5145360	2965	2965	2965	2965	0
597	20241216	113200	5145360	2965	2965	2965	2965	0
598	20241216	113100	5145360	2965	2965	2965	2965	0
599	20241216	113000	5145360	2965	2965	2965	2965	3
600	20241216	112900	5136465	2965	2965	2965	2965	0
601	20241216	112800	5136465	2965	2965	2965	2965	0
602	20241216	112700	5136465	2965	2965	2965	2965	0
603	20241216	112600	5136465	2965	2965	2965	2965	0
604	20241216	112500	5136465	2965	2965	2965	2965	0
605	20241216	112400	5136465	2965	2965	2965	2965	0
606	20241216	112300	5136465	2965	2965	2965	2965	0
607	20241216	112200	5136465	2965	2965	2965	2965	0
608	20241216	112100	5136465	2965	2965	2965	2965	0
609	20241216	112000	5136465	2965	2965	2965	2965	0
610	20241216	111900	5136465	2965	2965	2965	2965	0
611	20241216	111800	5136465	2965	2965	2965	2965	0
612	20241216	111700	5136465	2965	2965	2965	2965	0
613	20241216	111600	5136465	2965	2965	2965	2965	1
614	20241216	111500	5133500	2965	2965	2965	2965	0
615	20241216	111400	5133500	2965	2965	2965	2965	0
616	20241216	111300	5133500	2965	2965	2965	2965	0
617	20241216	111200	5133500	2965	2965	2965	2965	0
618	20241216	111100	5133500	2965	2965	2965	2965	0
619	20241216	111000	5133500	2965	2965	2965	2965	0
620	20241216	110900	5133500	2965	2965	2965	2965	0
621	20241216	110800	5133500	2965	2965	2965	2965	0
622	20241216	110700	5133500	2965	2965	2965	2965	0
623	20241216	110600	5133500	2965	2965	2965	2965	0
624	20241216	110500	5133500	2965	2965	2965	2965	0
625	20241216	110400	5133500	2965	2965	2965	2965	0
626	20241216	110300	5133500	2965	2965	2965	2965	0
627	20241216	110200	5133500	2965	2965	2965	2965	0
628	20241216	110100	5133500	2965	2965	2965	2965	0
629	20241216	110000	5133500	2965	2965	2965	2965	0
630	20241216	105900	5133500	2965	2965	2965	2965	0
631	20241216	105800	5133500	2965	2965	2965	2965	0
632	20241216	105700	5133500	2965	2965	2965	2965	0
633	20241216	105600	5133500	2965	2965	2965	2965	0
634	20241216	105500	5133500	2965	2965	2965	2965	0
635	20241216	105400	5133500	2965	2965	2965	2965	0
636	20241216	105300	5133500	2965	2965	2965	2965	0
637	20241216	105200	5133500	2965	2965	2965	2965	0
638	20241216	105100	5133500	2965	2965	2965	2965	1
639	20241216	105000	5130535	2965	2965	2965	2965	0
640	20241216	104900	5130535	2965	2965	2965	2965	0
641	20241216	104800	5130535	2965	2965	2965	2965	0
642	20241216	104700	5130535	2965	2965	2965	2965	0
643	20241216	104600	5130535	2965	2965	2965	2965	0
644	20241216	104500	5130535	2965	2965	2965	2965	0
645	20241216	104400	5130535	2965	2965	2965	2965	0
646	20241216	104300	5130535	2965	2965	2965	2965	0
647	20241216	104200	5130535	2965	2965	2965	2965	0
648	20241216	104100	5130535	2965	2965	2965	2965	0
649	20241216	104000	5130535	2965	2965	2965	2965	0
650	20241216	103900	5130535	2965	2965	2965	2965	0
651	20241216	103800	5130535	2965	2965	2965	2965	0
652	20241216	103700	5130535	2965	2965	2965	2965	0
653	20241216	103600	5130535	2965	2965	2965	2965	3
654	20241216	103500	5121640	2965	2965	2965	2965	0
655	20241216	103400	5121640	2965	2965	2965	2965	0
656	20241216	103300	5121640	2965	2965	2965	2965	0
657	20241216	103200	5121640	2965	2965	2965	2965	0
658	20241216	103100	5121640	2965	2965	2965	2965	0
659	20241216	103000	5121640	2965	2965	2965	2965	1
660	20241216	102900	5118675	2960	2930	2960	2930	19
661	20241216	102800	5062885	2935	2935	2935	2935	0
662	20241216	102700	5062885	2935	2935	2935	2935	0
663	20241216	102600	5062885	2935	2935	2935	2935	0
664	20241216	102500	5062885	2935	2935	2935	2935	0
665	20241216	102400	5062885	2935	2935	2935	2935	0
666	20241216	102300	5062885	2935	2935	2935	2935	0
667	20241216	102200	5062885	2935	2935	2935	2935	0
668	20241216	102100	5062885	2935	2935	2935	2935	4
669	20241216	102000	5051145	2935	2935	2935	2935	0
670	20241216	101900	5051145	2935	2935	2935	2935	0
671	20241216	101800	5051145	2935	2935	2935	2935	0
672	20241216	101700	5051145	2935	2935	2935	2935	0
673	20241216	101600	5051145	2935	2935	2935	2935	0
674	20241216	101500	5051145	2935	2935	2935	2935	1
675	20241216	101400	5048210	2950	2950	2950	2950	0
676	20241216	101300	5048210	2950	2950	2950	2950	0
677	20241216	101200	5048210	2950	2950	2950	2950	0
678	20241216	101100	5048210	2950	2950	2950	2950	0
679	20241216	101000	5048210	2950	2950	2950	2950	0
680	20241216	100900	5048210	2950	2950	2950	2950	0
681	20241216	100800	5048210	2950	2950	2950	2950	480
682	20241216	100700	3632210	2950	2950	2950	2950	0
683	20241216	100600	3632210	2950	2950	2950	2950	0
684	20241216	100500	3632210	2950	2950	2950	2950	0
685	20241216	100400	3632210	2950	2950	2950	2950	1
686	20241216	100300	3629260	2950	2950	2950	2950	0
687	20241216	100200	3629260	2950	2950	2950	2950	0
688	20241216	100100	3629260	2950	2950	2950	2950	1
689	20241216	100000	3626310	2935	2935	2935	2935	1
690	20241216	095900	3623375	2950	2950	2950	2950	0
691	20241216	095800	3623375	2950	2950	2950	2950	0
692	20241216	095700	3623375	2950	2950	2950	2950	0
693	20241216	095600	3623375	2950	2950	2950	2950	0
694	20241216	095500	3623375	2950	2950	2950	2950	0
695	20241216	095400	3623375	2950	2950	2950	2950	0
696	20241216	095300	3623375	2950	2950	2950	2950	160
697	20241216	095200	3151375	2950	2950	2950	2950	0
698	20241216	095100	3151375	2950	2945	2950	2945	43
699	20241216	095000	3024640	2945	2945	2945	2945	0
700	20241216	094900	3024640	2945	2945	2945	2945	0
701	20241216	094800	3024640	2945	2945	2945	2945	0
702	20241216	094700	3024640	2945	2945	2945	2945	0
703	20241216	094600	3024640	2945	2945	2945	2945	1
704	20241216	094500	3021695	2935	2935	2935	2935	2
705	20241216	094400	3015825	2945	2935	2945	2935	11
706	20241216	094300	2983530	2890	2890	2890	2890	0
707	20241216	094200	2983530	2890	2890	2890	2890	0
708	20241216	094100	2983530	2890	2890	2890	2890	0
709	20241216	094000	2983530	2890	2890	2890	2890	0
710	20241216	093900	2983530	2890	2890	2890	2890	0
711	20241216	093800	2983530	2890	2890	2890	2890	1
712	20241216	093700	2980640	2890	2890	2890	2890	1
713	20241216	093600	2977750	2890	2890	2890	2890	1
714	20241216	093500	2974860	2890	2890	2890	2890	1
715	20241216	093400	2971970	2890	2890	2890	2890	1
716	20241216	093300	2969080	2890	2890	2935	2890	3
717	20241216	093200	2960365	2890	2890	2890	2890	3
718	20241216	093100	2951695	2890	2890	2890	2890	1
719	20241216	093000	2948805	2890	2895	2895	2890	7
720	20241216	092900	2928570	2895	2895	2895	2895	1
721	20241216	092800	2925675	2895	2895	2895	2895	1
722	20241216	092700	2922780	2895	2895	2895	2895	1
723	20241216	092600	2919885	2895	2935	2935	2895	22
724	20241216	092500	2855395	2895	2895	2895	2895	1
725	20241216	092400	2852500	2890	2890	2890	2890	1
726	20241216	092300	2849610	2915	2915	2915	2915	95
727	20241216	092200	2572685	2915	2935	2935	2915	2
728	20241216	092100	2566835	2915	2915	2915	2915	1
729	20241216	092000	2563920	2915	2935	2935	2915	2
730	20241216	091900	2558070	2915	2920	2920	2915	4
731	20241216	091800	2546405	2935	2920	2935	2920	11
732	20241216	091700	2514135	2920	2920	2920	2920	2
733	20241216	091600	2508295	2920	2920	2920	2920	21
734	20241216	091500	2446975	2920	2920	2920	2920	1
735	20241216	091400	2444055	2920	2920	2920	2920	1
736	20241216	091300	2441135	2920	2920	2920	2920	1
737	20241216	091200	2438215	2920	2920	2920	2920	2
738	20241216	091100	2432375	2920	2920	2920	2920	1
739	20241216	091000	2429455	2920	2920	2920	2920	1
740	20241216	090900	2426535	2920	2920	2920	2920	1
741	20241216	090800	2423615	2920	2920	2920	2920	2
742	20241216	090700	2417775	2920	2920	2920	2920	0
743	20241216	090600	2417775	2920	2920	2920	2920	11
744	20241216	090500	2385655	2920	2920	2920	2920	1
745	20241216	090400	2382735	2920	2920	2920	2920	2
746	20241216	090300	2376895	2920	2920	2920	2920	1
747	20241216	090200	2373975	2920	2920	2920	2920	1
748	20241216	090100	2371055	2920	2935	2935	2920	587
749	20241216	090000	657000	2920	2920	2920	2920	225