KissMeData/445970/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	213300	5033945	2095	2095	2095	2095	5
3	20241212	213200	5033945	2095	2095	2095	2095	0
4	20241212	213100	5033945	2095	2095	2095	2095	0
5	20241212	213000	5033945	2095	2095	2095	2095	0
6	20241212	212900	5033945	2095	2095	2095	2095	0
7	20241212	212800	5033945	2095	2095	2095	2095	0
8	20241212	212700	5033945	2095	2095	2095	2095	0
9	20241212	212600	5033945	2095	2095	2095	2095	0
10	20241212	212500	5033945	2095	2095	2095	2095	0
11	20241212	212400	5033945	2095	2095	2095	2095	0
12	20241212	212300	5033945	2095	2095	2095	2095	0
13	20241212	212200	5033945	2095	2095	2095	2095	0
14	20241212	212100	5033945	2095	2095	2095	2095	0
15	20241212	212000	5033945	2095	2095	2095	2095	0
16	20241212	211900	5033945	2095	2095	2095	2095	0
17	20241212	211800	5033945	2095	2095	2095	2095	0
18	20241212	211700	5033945	2095	2095	2095	2095	0
19	20241212	211600	5033945	2095	2095	2095	2095	0
20	20241212	211500	5033945	2095	2095	2095	2095	0
21	20241212	211400	5033945	2095	2095	2095	2095	0
22	20241212	211300	5033945	2095	2095	2095	2095	0
23	20241212	211200	5033945	2095	2095	2095	2095	0
24	20241212	211100	5033945	2095	2095	2095	2095	0
25	20241212	211000	5033945	2095	2095	2095	2095	0
26	20241212	210900	5033945	2095	2095	2095	2095	0
27	20241212	210800	5033945	2095	2095	2095	2095	0
28	20241212	210700	5033945	2095	2095	2095	2095	0
29	20241212	210600	5033945	2095	2095	2095	2095	0
30	20241212	210500	5033945	2095	2095	2095	2095	0
31	20241212	210400	5033945	2095	2095	2095	2095	0
32	20241212	210300	5033945	2095	2095	2095	2095	5
33	20241212	210200	5033945	2095	2095	2095	2095	0
34	20241212	210100	5033945	2095	2095	2095	2095	0
35	20241212	210000	5033945	2095	2095	2095	2095	0
36	20241212	205900	5033945	2095	2095	2095	2095	0
37	20241212	205800	5033945	2095	2095	2095	2095	0
38	20241212	205700	5033945	2095	2095	2095	2095	0
39	20241212	205600	5033945	2095	2095	2095	2095	0
40	20241212	205500	5033945	2095	2095	2095	2095	0
41	20241212	205400	5033945	2095	2095	2095	2095	0
42	20241212	205300	5033945	2095	2095	2095	2095	0
43	20241212	205200	5033945	2095	2095	2095	2095	0
44	20241212	205100	5033945	2095	2095	2095	2095	0
45	20241212	205000	5033945	2095	2095	2095	2095	0
46	20241212	204900	5033945	2095	2095	2095	2095	0
47	20241212	204800	5033945	2095	2095	2095	2095	0
48	20241212	204700	5033945	2095	2095	2095	2095	0
49	20241212	204600	5033945	2095	2095	2095	2095	0
50	20241212	204500	5033945	2095	2095	2095	2095	0
51	20241212	204400	5033945	2095	2095	2095	2095	0
52	20241212	204300	5033945	2095	2095	2095	2095	0
53	20241212	204200	5033945	2095	2095	2095	2095	0
54	20241212	204100	5033945	2095	2095	2095	2095	0
55	20241212	204000	5033945	2095	2095	2095	2095	0
56	20241212	203900	5033945	2095	2095	2095	2095	0
57	20241212	203800	5033945	2095	2095	2095	2095	0
58	20241212	203700	5033945	2095	2095	2095	2095	0
59	20241212	203600	5033945	2095	2095	2095	2095	0
60	20241212	203500	5033945	2095	2095	2095	2095	0
61	20241212	203400	5033945	2095	2095	2095	2095	0
62	20241212	203300	5033945	2095	2095	2095	2095	5
63	20241212	203200	5033945	2095	2095	2095	2095	0
64	20241212	203100	5033945	2095	2095	2095	2095	0
65	20241212	203000	5033945	2095	2095	2095	2095	0
66	20241212	202900	5033945	2095	2095	2095	2095	0
67	20241212	202800	5033945	2095	2095	2095	2095	0
68	20241212	202700	5033945	2095	2095	2095	2095	0
69	20241212	202600	5033945	2095	2095	2095	2095	0
70	20241212	202500	5033945	2095	2095	2095	2095	0
71	20241212	202400	5033945	2095	2095	2095	2095	0
72	20241212	202300	5033945	2095	2095	2095	2095	0
73	20241212	202200	5033945	2095	2095	2095	2095	0
74	20241212	202100	5033945	2095	2095	2095	2095	0
75	20241212	202000	5033945	2095	2095	2095	2095	0
76	20241212	201900	5033945	2095	2095	2095	2095	0
77	20241212	201800	5033945	2095	2095	2095	2095	0
78	20241212	201700	5033945	2095	2095	2095	2095	0
79	20241212	201600	5033945	2095	2095	2095	2095	0
80	20241212	201500	5033945	2095	2095	2095	2095	0
81	20241212	201400	5033945	2095	2095	2095	2095	0
82	20241212	201300	5033945	2095	2095	2095	2095	0
83	20241212	201200	5033945	2095	2095	2095	2095	0
84	20241212	201100	5033945	2095	2095	2095	2095	0
85	20241212	201000	5033945	2095	2095	2095	2095	0
86	20241212	200900	5033945	2095	2095	2095	2095	0
87	20241212	200800	5033945	2095	2095	2095	2095	0
88	20241212	200700	5033945	2095	2095	2095	2095	0
89	20241212	200600	5033945	2095	2095	2095	2095	0
90	20241212	200500	5033945	2095	2095	2095	2095	0
91	20241212	200400	5033945	2095	2095	2095	2095	0
92	20241212	200300	5033945	2095	2095	2095	2095	5
93	20241212	200200	5033945	2095	2095	2095	2095	0
94	20241212	200100	5033945	2095	2095	2095	2095	0
95	20241212	200000	5033945	2095	2095	2095	2095	0
96	20241212	195900	5033945	2095	2095	2095	2095	0
97	20241212	195800	5033945	2095	2095	2095	2095	0
98	20241212	195700	5033945	2095	2095	2095	2095	0
99	20241212	195600	5033945	2095	2095	2095	2095	0
100	20241212	195500	5033945	2095	2095	2095	2095	0
101	20241212	195400	5033945	2095	2095	2095	2095	0
102	20241212	195300	5033945	2095	2095	2095	2095	0
103	20241212	195200	5033945	2095	2095	2095	2095	0
104	20241212	195100	5033945	2095	2095	2095	2095	0
105	20241212	195000	5033945	2095	2095	2095	2095	0
106	20241212	194900	5033945	2095	2095	2095	2095	0
107	20241212	194800	5033945	2095	2095	2095	2095	0
108	20241212	194700	5033945	2095	2095	2095	2095	0
109	20241212	194600	5033945	2095	2095	2095	2095	0
110	20241212	194500	5033945	2095	2095	2095	2095	0
111	20241212	194400	5033945	2095	2095	2095	2095	0
112	20241212	194300	5033945	2095	2095	2095	2095	0
113	20241212	194200	5033945	2095	2095	2095	2095	0
114	20241212	194100	5033945	2095	2095	2095	2095	0
115	20241212	194000	5033945	2095	2095	2095	2095	0
116	20241212	193900	5033945	2095	2095	2095	2095	0
117	20241212	193800	5033945	2095	2095	2095	2095	0
118	20241212	193700	5033945	2095	2095	2095	2095	0
119	20241212	193600	5033945	2095	2095	2095	2095	0
120	20241212	193500	5033945	2095	2095	2095	2095	0
121	20241212	193400	5033945	2095	2095	2095	2095	0
122	20241212	193300	5033945	2095	2095	2095	2095	5
123	20241212	193200	5033945	2095	2095	2095	2095	0
124	20241212	193100	5033945	2095	2095	2095	2095	0
125	20241212	193000	5033945	2095	2095	2095	2095	0
126	20241212	192900	5033945	2095	2095	2095	2095	0
127	20241212	192800	5033945	2095	2095	2095	2095	0
128	20241212	192700	5033945	2095	2095	2095	2095	0
129	20241212	192600	5033945	2095	2095	2095	2095	0
130	20241212	192500	5033945	2095	2095	2095	2095	0
131	20241212	192400	5033945	2095	2095	2095	2095	0
132	20241212	192300	5033945	2095	2095	2095	2095	0
133	20241212	192200	5033945	2095	2095	2095	2095	0
134	20241212	192100	5033945	2095	2095	2095	2095	0
135	20241212	192000	5033945	2095	2095	2095	2095	0
136	20241212	191900	5033945	2095	2095	2095	2095	0
137	20241212	191800	5033945	2095	2095	2095	2095	0
138	20241212	191700	5033945	2095	2095	2095	2095	0
139	20241212	191600	5033945	2095	2095	2095	2095	0
140	20241212	191500	5033945	2095	2095	2095	2095	0
141	20241212	191400	5033945	2095	2095	2095	2095	0
142	20241212	191300	5033945	2095	2095	2095	2095	0
143	20241212	191200	5033945	2095	2095	2095	2095	0
144	20241212	191100	5033945	2095	2095	2095	2095	0
145	20241212	191000	5033945	2095	2095	2095	2095	0
146	20241212	190900	5033945	2095	2095	2095	2095	0
147	20241212	190800	5033945	2095	2095	2095	2095	0
148	20241212	190700	5033945	2095	2095	2095	2095	0
149	20241212	190600	5033945	2095	2095	2095	2095	0
150	20241212	190500	5033945	2095	2095	2095	2095	0
151	20241212	190400	5033945	2095	2095	2095	2095	0
152	20241212	190300	5033945	2095	2095	2095	2095	5
153	20241212	190200	5033945	2095	2095	2095	2095	0
154	20241212	190100	5033945	2095	2095	2095	2095	0
155	20241212	190000	5033945	2095	2095	2095	2095	0
156	20241212	185900	5033945	2095	2095	2095	2095	0
157	20241212	185800	5033945	2095	2095	2095	2095	0
158	20241212	185700	5033945	2095	2095	2095	2095	0
159	20241212	185600	5033945	2095	2095	2095	2095	0
160	20241212	185500	5033945	2095	2095	2095	2095	0
161	20241212	185400	5033945	2095	2095	2095	2095	0
162	20241212	185300	5033945	2095	2095	2095	2095	0
163	20241212	185200	5033945	2095	2095	2095	2095	0
164	20241212	185100	5033945	2095	2095	2095	2095	0
165	20241212	185000	5033945	2095	2095	2095	2095	0
166	20241212	184900	5033945	2095	2095	2095	2095	0
167	20241212	184800	5033945	2095	2095	2095	2095	0
168	20241212	184700	5033945	2095	2095	2095	2095	0
169	20241212	184600	5033945	2095	2095	2095	2095	0
170	20241212	184500	5033945	2095	2095	2095	2095	0
171	20241212	184400	5033945	2095	2095	2095	2095	0
172	20241212	184300	5033945	2095	2095	2095	2095	0
173	20241212	184200	5033945	2095	2095	2095	2095	0
174	20241212	184100	5033945	2095	2095	2095	2095	0
175	20241212	184000	5033945	2095	2095	2095	2095	0
176	20241212	183900	5033945	2095	2095	2095	2095	0
177	20241212	183800	5033945	2095	2095	2095	2095	0
178	20241212	183700	5033945	2095	2095	2095	2095	0
179	20241212	183600	5033945	2095	2095	2095	2095	0
180	20241212	183500	5033945	2095	2095	2095	2095	0
181	20241212	183400	5033945	2095	2095	2095	2095	0
182	20241212	183300	5033945	2095	2095	2095	2095	5
183	20241212	183200	5033945	2095	2095	2095	2095	0
184	20241212	183100	5033945	2095	2095	2095	2095	0
185	20241212	183000	5033945	2095	2095	2095	2095	0
186	20241212	182900	5033945	2095	2095	2095	2095	0
187	20241212	182800	5033945	2095	2095	2095	2095	0
188	20241212	182700	5033945	2095	2095	2095	2095	0
189	20241212	182600	5033945	2095	2095	2095	2095	0
190	20241212	182500	5033945	2095	2095	2095	2095	0
191	20241212	182400	5033945	2095	2095	2095	2095	0
192	20241212	182300	5033945	2095	2095	2095	2095	0
193	20241212	182200	5033945	2095	2095	2095	2095	0
194	20241212	182100	5033945	2095	2095	2095	2095	0
195	20241212	182000	5033945	2095	2095	2095	2095	0
196	20241212	181900	5033945	2095	2095	2095	2095	0
197	20241212	181800	5033945	2095	2095	2095	2095	0
198	20241212	181700	5033945	2095	2095	2095	2095	0
199	20241212	181600	5033945	2095	2095	2095	2095	0
200	20241212	181500	5033945	2095	2095	2095	2095	0
201	20241212	181400	5033945	2095	2095	2095	2095	0
202	20241212	181300	5033945	2095	2095	2095	2095	0
203	20241212	181200	5033945	2095	2095	2095	2095	0
204	20241212	181100	5033945	2095	2095	2095	2095	0
205	20241212	181000	5033945	2095	2095	2095	2095	0
206	20241212	180900	5033945	2095	2095	2095	2095	0
207	20241212	180800	5033945	2095	2095	2095	2095	0
208	20241212	180700	5033945	2095	2095	2095	2095	0
209	20241212	180600	5033945	2095	2095	2095	2095	0
210	20241212	180500	5033945	2095	2095	2095	2095	0
211	20241212	180400	5033945	2095	2095	2095	2095	0
212	20241212	180300	5033945	2095	2095	2095	2095	5
213	20241212	180200	5033945	2095	2095	2095	2095	0
214	20241212	180100	5033945	2095	2095	2095	2095	0
215	20241212	180000	5033945	2095	2095	2095	2095	0
216	20241212	175900	5033945	2095	2095	2095	2095	0
217	20241212	175800	5033945	2095	2095	2095	2095	0
218	20241212	175700	5033945	2095	2095	2095	2095	0
219	20241212	175600	5033945	2095	2095	2095	2095	0
220	20241212	175500	5033945	2095	2095	2095	2095	0
221	20241212	175400	5033945	2095	2095	2095	2095	0
222	20241212	175300	5033945	2095	2095	2095	2095	0
223	20241212	175200	5033945	2095	2095	2095	2095	0
224	20241212	175100	5033945	2095	2095	2095	2095	0
225	20241212	175000	5033945	2095	2095	2095	2095	0
226	20241212	174900	5033945	2095	2095	2095	2095	0
227	20241212	174800	5033945	2095	2095	2095	2095	0
228	20241212	174700	5033945	2095	2095	2095	2095	0
229	20241212	174600	5033945	2095	2095	2095	2095	0
230	20241212	174500	5033945	2095	2095	2095	2095	0
231	20241212	174400	5033945	2095	2095	2095	2095	0
232	20241212	174300	5033945	2095	2095	2095	2095	0
233	20241212	174200	5033945	2095	2095	2095	2095	0
234	20241212	174100	5033945	2095	2095	2095	2095	0
235	20241212	174000	5033945	2095	2095	2095	2095	0
236	20241212	173900	5033945	2095	2095	2095	2095	0
237	20241212	173800	5033945	2095	2095	2095	2095	0
238	20241212	173700	5033945	2095	2095	2095	2095	0
239	20241212	173600	5033945	2095	2095	2095	2095	0
240	20241212	173500	5033945	2095	2095	2095	2095	0
241	20241212	173400	5033945	2095	2095	2095	2095	0
242	20241212	173300	5033945	2095	2095	2095	2095	5
243	20241212	173200	5033945	2095	2095	2095	2095	0
244	20241212	173100	5033945	2095	2095	2095	2095	0
245	20241212	173000	5033945	2095	2095	2095	2095	0
246	20241212	172900	5033945	2095	2095	2095	2095	0
247	20241212	172800	5033945	2095	2095	2095	2095	0
248	20241212	172700	5033945	2095	2095	2095	2095	0
249	20241212	172600	5033945	2095	2095	2095	2095	0
250	20241212	172500	5033945	2095	2095	2095	2095	0
251	20241212	172400	5033945	2095	2095	2095	2095	0
252	20241212	172300	5033945	2095	2095	2095	2095	0
253	20241212	172200	5033945	2095	2095	2095	2095	0
254	20241212	172100	5033945	2095	2095	2095	2095	0
255	20241212	172000	5033945	2095	2095	2095	2095	0
256	20241212	171900	5033945	2095	2095	2095	2095	0
257	20241212	171800	5033945	2095	2095	2095	2095	0
258	20241212	171700	5033945	2095	2095	2095	2095	0
259	20241212	171600	5033945	2095	2095	2095	2095	0
260	20241212	171500	5033945	2095	2095	2095	2095	0
261	20241212	171400	5033945	2095	2095	2095	2095	0
262	20241212	171300	5033945	2095	2095	2095	2095	0
263	20241212	171200	5033945	2095	2095	2095	2095	0
264	20241212	171100	5033945	2095	2095	2095	2095	0
265	20241212	171000	5033945	2095	2095	2095	2095	0
266	20241212	170900	5033945	2095	2095	2095	2095	0
267	20241212	170800	5033945	2095	2095	2095	2095	0
268	20241212	170700	5033945	2095	2095	2095	2095	0
269	20241212	170600	5033945	2095	2095	2095	2095	0
270	20241212	170500	5033945	2095	2095	2095	2095	0
271	20241212	170400	5033945	2095	2095	2095	2095	0
272	20241212	170300	5033945	2095	2095	2095	2095	5
273	20241212	170200	5033945	2095	2095	2095	2095	0
274	20241212	170100	5033945	2095	2095	2095	2095	0
275	20241212	170000	5033945	2095	2095	2095	2095	0
276	20241212	165900	5033945	2095	2095	2095	2095	0
277	20241212	165800	5033945	2095	2095	2095	2095	0
278	20241212	165700	5033945	2095	2095	2095	2095	0
279	20241212	165600	5033945	2095	2095	2095	2095	0
280	20241212	165500	5033945	2095	2095	2095	2095	0
281	20241212	165400	5033945	2095	2095	2095	2095	0
282	20241212	165300	5033945	2095	2095	2095	2095	0
283	20241212	165200	5033945	2095	2095	2095	2095	0
284	20241212	165100	5033945	2095	2095	2095	2095	0
285	20241212	165000	5033945	2095	2095	2095	2095	0
286	20241212	164900	5033945	2095	2095	2095	2095	0
287	20241212	164800	5033945	2095	2095	2095	2095	0
288	20241212	164700	5033945	2095	2095	2095	2095	0
289	20241212	164600	5033945	2095	2095	2095	2095	0
290	20241212	164500	5033945	2095	2095	2095	2095	0
291	20241212	164400	5033945	2095	2095	2095	2095	0
292	20241212	164300	5033945	2095	2095	2095	2095	0
293	20241212	164200	5033945	2095	2095	2095	2095	0
294	20241212	164100	5033945	2095	2095	2095	2095	0
295	20241212	164000	5033945	2095	2095	2095	2095	0
296	20241212	163900	5033945	2095	2095	2095	2095	0
297	20241212	163800	5033945	2095	2095	2095	2095	0
298	20241212	163700	5033945	2095	2095	2095	2095	0
299	20241212	163600	5033945	2095	2095	2095	2095	0
300	20241212	163500	5033945	2095	2095	2095	2095	0
301	20241212	163400	5033945	2095	2095	2095	2095	0
302	20241212	163300	5033945	2095	2095	2095	2095	5
303	20241212	163200	5033945	2095	2095	2095	2095	0
304	20241212	163100	5033945	2095	2095	2095	2095	0
305	20241212	163000	5033945	2095	2095	2095	2095	0
306	20241212	162900	5033945	2095	2095	2095	2095	0
307	20241212	162800	5033945	2095	2095	2095	2095	0
308	20241212	162700	5033945	2095	2095	2095	2095	0
309	20241212	162600	5033945	2095	2095	2095	2095	0
310	20241212	162500	5033945	2095	2095	2095	2095	0
311	20241212	162400	5033945	2095	2095	2095	2095	0
312	20241212	162300	5033945	2095	2095	2095	2095	0
313	20241212	162200	5033945	2095	2095	2095	2095	0
314	20241212	162100	5033945	2095	2095	2095	2095	0
315	20241212	162000	5033945	2095	2095	2095	2095	0
316	20241212	161900	5033945	2095	2095	2095	2095	0
317	20241212	161800	5033945	2095	2095	2095	2095	0
318	20241212	161700	5033945	2095	2095	2095	2095	0
319	20241212	161600	5033945	2095	2095	2095	2095	0
320	20241212	161500	5033945	2095	2095	2095	2095	0
321	20241212	161400	5033945	2095	2095	2095	2095	0
322	20241212	161300	5033945	2095	2095	2095	2095	0
323	20241212	161200	5033945	2095	2095	2095	2095	0
324	20241212	161100	5033945	2095	2095	2095	2095	0
325	20241212	161000	5033945	2095	2095	2095	2095	0
326	20241212	160900	5033945	2095	2095	2095	2095	0
327	20241212	160800	5033945	2095	2095	2095	2095	0
328	20241212	160700	5033945	2095	2095	2095	2095	0
329	20241212	160600	5033945	2095	2095	2095	2095	0
330	20241212	160500	5033945	2095	2095	2095	2095	0
331	20241212	160400	5033945	2095	2095	2095	2095	0
332	20241212	160300	5033945	2095	2095	2095	2095	5
333	20241212	160200	5033945	2095	2095	2095	2095	0
334	20241212	160100	5033945	2095	2095	2095	2095	0
335	20241212	160000	5033945	2095	2095	2095	2095	0
336	20241212	155900	5033945	2095	2095	2095	2095	0
337	20241212	155800	5033945	2095	2095	2095	2095	0
338	20241212	155700	5033945	2095	2095	2095	2095	0
339	20241212	155600	5033945	2095	2095	2095	2095	0
340	20241212	155500	5033945	2095	2095	2095	2095	0
341	20241212	155400	5033945	2095	2095	2095	2095	0
342	20241212	155300	5033945	2095	2095	2095	2095	0
343	20241212	155200	5033945	2095	2095	2095	2095	0
344	20241212	155100	5033945	2095	2095	2095	2095	0
345	20241212	155000	5033945	2095	2095	2095	2095	0
346	20241212	154900	5033945	2095	2095	2095	2095	0
347	20241212	154800	5033945	2095	2095	2095	2095	0
348	20241212	154700	5033945	2095	2095	2095	2095	0
349	20241212	154600	5033945	2095	2095	2095	2095	0
350	20241212	154500	5033945	2095	2095	2095	2095	0
351	20241212	154400	5033945	2095	2095	2095	2095	0
352	20241212	154300	5033945	2095	2095	2095	2095	0
353	20241212	154200	5033945	2095	2095	2095	2095	0
354	20241212	154100	5033945	2095	2095	2095	2095	0
355	20241212	154000	5033945	2095	2095	2095	2095	0
356	20241212	153900	5033945	2095	2095	2095	2095	0
357	20241212	153800	5033945	2095	2095	2095	2095	0
358	20241212	153700	5033945	2095	2095	2095	2095	0
359	20241212	153600	5033945	2095	2095	2095	2095	0
360	20241212	153500	5033945	2095	2095	2095	2095	0
361	20241212	153400	5033945	2095	2095	2095	2095	0
362	20241212	153300	5033945	2095	2095	2095	2095	5
363	20241212	153200	5033945	2095	2095	2095	2095	0
364	20241212	153100	5033945	2095	2095	2095	2095	0
365	20241212	153000	5033945	2095	2095	2095	2095	5
366	20241212	152900	5023470	2095	2095	2095	2095	0
367	20241212	152800	5023470	2095	2095	2095	2095	0
368	20241212	152700	5023470	2095	2095	2095	2095	0
369	20241212	152600	5023470	2095	2095	2095	2095	0
370	20241212	152500	5023470	2095	2095	2095	2095	0
371	20241212	152400	5023470	2095	2095	2095	2095	0
372	20241212	152300	5023470	2095	2095	2095	2095	0
373	20241212	152200	5023470	2095	2095	2095	2095	0
374	20241212	152100	5023470	2095	2095	2095	2095	0
375	20241212	152000	5023470	2095	2095	2095	2095	0
376	20241212	151900	5023470	2095	2095	2095	2095	0
377	20241212	151800	5023470	2095	2095	2095	2095	0
378	20241212	151700	5023470	2095	2095	2095	2095	0
379	20241212	151600	5023470	2095	2095	2095	2095	0
380	20241212	151500	5023470	2095	2095	2095	2095	0
381	20241212	151400	5023470	2095	2095	2095	2095	0
382	20241212	151300	5023470	2095	2095	2095	2095	0
383	20241212	151200	5023470	2095	2095	2095	2095	0
384	20241212	151100	5023470	2095	2095	2095	2095	0
385	20241212	151000	5023470	2095	2095	2095	2095	0
386	20241212	150900	5023470	2095	2095	2095	2095	0
387	20241212	150800	5023470	2095	2095	2095	2095	0
388	20241212	150700	5023470	2095	2095	2095	2095	0
389	20241212	150600	5023470	2095	2095	2095	2095	0
390	20241212	150500	5023470	2095	2095	2095	2095	0
391	20241212	150400	5023470	2095	2095	2095	2095	0
392	20241212	150300	5023470	2095	2095	2095	2095	0
393	20241212	150200	5023470	2095	2095	2095	2095	1
394	20241212	150100	5021375	2090	2090	2090	2090	0
395	20241212	150000	5021375	2090	2090	2090	2090	0
396	20241212	145900	5021375	2090	2090	2090	2090	0
397	20241212	145800	5021375	2090	2090	2090	2090	0
398	20241212	145700	5021375	2090	2090	2090	2090	0
399	20241212	145600	5021375	2090	2090	2090	2090	0
400	20241212	145500	5021375	2090	2090	2090	2090	0
401	20241212	145400	5021375	2090	2090	2090	2090	0
402	20241212	145300	5021375	2090	2090	2090	2090	0
403	20241212	145200	5021375	2090	2090	2090	2090	1
404	20241212	145100	5019285	2095	2095	2095	2095	1
405	20241212	145000	5017190	2090	2090	2090	2090	0
406	20241212	144900	5017190	2090	2090	2090	2090	0
407	20241212	144800	5017190	2090	2090	2090	2090	0
408	20241212	144700	5017190	2090	2090	2090	2090	0
409	20241212	144600	5017190	2090	2090	2090	2090	528
410	20241212	144500	3913670	2090	2090	2090	2090	138
411	20241212	144400	3625250	2090	2090	2090	2090	0
412	20241212	144300	3625250	2090	2090	2090	2090	0
413	20241212	144200	3625250	2090	2090	2090	2090	0
414	20241212	144100	3625250	2090	2090	2090	2090	0
415	20241212	144000	3625250	2090	2090	2090	2090	0
416	20241212	143900	3625250	2090	2090	2090	2090	0
417	20241212	143800	3625250	2090	2090	2090	2090	0
418	20241212	143700	3625250	2090	2090	2090	2090	0
419	20241212	143600	3625250	2090	2090	2090	2090	0
420	20241212	143500	3625250	2090	2090	2090	2090	0
421	20241212	143400	3625250	2090	2090	2090	2090	0
422	20241212	143300	3625250	2090	2090	2090	2090	0
423	20241212	143200	3625250	2090	2090	2090	2090	0
424	20241212	143100	3625250	2090	2090	2090	2090	0
425	20241212	143000	3625250	2090	2090	2090	2090	0
426	20241212	142900	3625250	2090	2090	2090	2090	0
427	20241212	142800	3625250	2090	2090	2090	2090	0
428	20241212	142700	3625250	2090	2090	2090	2090	0
429	20241212	142600	3625250	2090	2090	2090	2090	0
430	20241212	142500	3625250	2090	2090	2090	2090	0
431	20241212	142400	3625250	2090	2090	2090	2090	0
432	20241212	142300	3625250	2090	2090	2090	2090	0
433	20241212	142200	3625250	2090	2090	2090	2090	0
434	20241212	142100	3625250	2090	2090	2090	2090	0
435	20241212	142000	3625250	2090	2090	2090	2090	0
436	20241212	141900	3625250	2090	2090	2090	2090	0
437	20241212	141800	3625250	2090	2090	2090	2090	0
438	20241212	141700	3625250	2090	2090	2090	2090	0
439	20241212	141600	3625250	2090	2090	2090	2090	0
440	20241212	141500	3625250	2090	2090	2090	2090	5
441	20241212	141400	3614800	2090	2090	2090	2090	0
442	20241212	141300	3614800	2090	2090	2090	2090	5
443	20241212	141200	3604350	2090	2090	2090	2090	0
444	20241212	141100	3604350	2090	2090	2090	2090	5
445	20241212	141000	3593900	2090	2090	2090	2090	0
446	20241212	140900	3593900	2090	2090	2090	2090	0
447	20241212	140800	3593900	2090	2090	2090	2090	5
448	20241212	140700	3583450	2090	2090	2090	2090	0
449	20241212	140600	3583450	2090	2090	2090	2090	5
450	20241212	140500	3573000	2090	2090	2090	2090	0
451	20241212	140400	3573000	2090	2090	2090	2090	5
452	20241212	140300	3562550	2090	2090	2090	2090	0
453	20241212	140200	3562550	2090	2090	2090	2090	5
454	20241212	140100	3552100	2090	2090	2090	2090	0
455	20241212	140000	3552100	2090	2090	2090	2090	5
456	20241212	135900	3541650	2090	2090	2090	2090	0
457	20241212	135800	3541650	2090	2090	2090	2090	5
458	20241212	135700	3531200	2090	2090	2090	2090	2
459	20241212	135600	3527020	2090	2090	2090	2090	5
460	20241212	135500	3516570	2090	2090	2090	2090	0
461	20241212	135400	3516570	2090	2090	2090	2090	0
462	20241212	135300	3516570	2090	2090	2090	2090	5
463	20241212	135200	3506120	2090	2090	2090	2090	0
464	20241212	135100	3506120	2090	2090	2090	2090	5
465	20241212	135000	3495670	2090	2090	2090	2090	0
466	20241212	134900	3495670	2090	2090	2090	2090	5
467	20241212	134800	3485220	2090	2090	2090	2090	0
468	20241212	134700	3485220	2090	2090	2090	2090	5
469	20241212	134600	3474770	2090	2090	2090	2090	0
470	20241212	134500	3474770	2090	2090	2090	2090	5
471	20241212	134400	3464320	2090	2090	2090	2090	0
472	20241212	134300	3464320	2090	2090	2090	2090	5
473	20241212	134200	3453870	2090	2090	2090	2090	0
474	20241212	134100	3453870	2090	2090	2090	2090	5
475	20241212	134000	3443420	2090	2090	2090	2090	0
476	20241212	133900	3443420	2090	2090	2090	2090	5
477	20241212	133800	3432970	2090	2090	2090	2090	0
478	20241212	133700	3432970	2090	2090	2090	2090	0
479	20241212	133600	3432970	2090	2090	2090	2090	5
480	20241212	133500	3422520	2090	2090	2090	2090	0
481	20241212	133400	3422520	2090	2090	2090	2090	5
482	20241212	133300	3412070	2090	2090	2090	2090	0
483	20241212	133200	3412070	2090	2090	2090	2090	5
484	20241212	133100	3401620	2090	2090	2090	2090	0
485	20241212	133000	3401620	2090	2090	2090	2090	5
486	20241212	132900	3391170	2090	2090	2090	2090	0
487	20241212	132800	3391170	2090	2090	2090	2090	5
488	20241212	132700	3380720	2090	2090	2090	2090	0
489	20241212	132600	3380720	2090	2090	2090	2090	5
490	20241212	132500	3370270	2090	2090	2090	2090	0
491	20241212	132400	3370270	2090	2090	2090	2090	5
492	20241212	132300	3359820	2090	2090	2090	2090	0
493	20241212	132200	3359820	2090	2090	2090	2090	5
494	20241212	132100	3349370	2090	2090	2090	2090	0
495	20241212	132000	3349370	2090	2090	2090	2090	0
496	20241212	131900	3349370	2090	2090	2090	2090	5
497	20241212	131800	3338920	2090	2090	2090	2090	0
498	20241212	131700	3338920	2090	2090	2090	2090	5
499	20241212	131600	3328470	2090	2090	2090	2090	0
500	20241212	131500	3328470	2090	2090	2090	2090	5
501	20241212	131400	3318020	2090	2090	2090	2090	0
502	20241212	131300	3318020	2090	2090	2090	2090	5
503	20241212	131200	3307570	2090	2090	2090	2090	0
504	20241212	131100	3307570	2090	2090	2090	2090	5
505	20241212	131000	3297120	2090	2090	2090	2090	0
506	20241212	130900	3297120	2090	2090	2090	2090	5
507	20241212	130800	3286670	2090	2090	2090	2090	0
508	20241212	130700	3286670	2090	2090	2090	2090	5
509	20241212	130600	3276220	2090	2090	2090	2090	0
510	20241212	130500	3276220	2090	2090	2090	2090	0
511	20241212	130400	3276220	2090	2090	2090	2090	7
512	20241212	130300	3261590	2090	2090	2090	2090	0
513	20241212	130200	3261590	2090	2090	2090	2090	5
514	20241212	130100	3251140	2090	2090	2090	2090	0
515	20241212	130000	3251140	2090	2090	2090	2090	5
516	20241212	125900	3240690	2090	2090	2090	2090	0
517	20241212	125800	3240690	2090	2090	2090	2090	5
518	20241212	125700	3230240	2090	2090	2090	2090	0
519	20241212	125600	3230240	2090	2090	2090	2090	5
520	20241212	125500	3219790	2090	2090	2090	2090	0
521	20241212	125400	3219790	2090	2090	2090	2090	5
522	20241212	125300	3209340	2090	2090	2090	2090	0
523	20241212	125200	3209340	2090	2090	2090	2090	5
524	20241212	125100	3198890	2090	2090	2090	2090	0
525	20241212	125000	3198890	2090	2090	2090	2090	5
526	20241212	124900	3188440	2090	2090	2090	2090	0
527	20241212	124800	3188440	2090	2090	2090	2090	0
528	20241212	124700	3188440	2090	2090	2090	2090	5
529	20241212	124600	3177990	2090	2090	2090	2090	0
530	20241212	124500	3177990	2090	2090	2090	2090	5
531	20241212	124400	3167540	2090	2090	2090	2090	0
532	20241212	124300	3167540	2090	2090	2090	2090	5
533	20241212	124200	3157090	2090	2090	2090	2090	0
534	20241212	124100	3157090	2090	2090	2090	2090	5
535	20241212	124000	3146640	2090	2090	2090	2090	0
536	20241212	123900	3146640	2090	2090	2090	2090	5
537	20241212	123800	3136190	2090	2090	2090	2090	0
538	20241212	123700	3136190	2090	2090	2090	2090	5
539	20241212	123600	3125740	2090	2090	2090	2090	0
540	20241212	123500	3125740	2090	2090	2090	2090	5
541	20241212	123400	3115290	2090	2090	2090	2090	0
542	20241212	123300	3115290	2090	2090	2090	2090	5
543	20241212	123200	3104840	2090	2090	2090	2090	0
544	20241212	123100	3104840	2090	2090	2090	2090	0
545	20241212	123000	3104840	2090	2090	2090	2090	5
546	20241212	122900	3094390	2090	2090	2090	2090	0
547	20241212	122800	3094390	2090	2090	2090	2090	5
548	20241212	122700	3083940	2090	2090	2090	2090	0
549	20241212	122600	3083940	2090	2090	2090	2090	5
550	20241212	122500	3073490	2090	2090	2090	2090	0
551	20241212	122400	3073490	2090	2090	2090	2090	5
552	20241212	122300	3063040	2090	2090	2090	2090	0
553	20241212	122200	3063040	2090	2090	2090	2090	5
554	20241212	122100	3052590	2090	2090	2090	2090	0
555	20241212	122000	3052590	2090	2090	2090	2090	5
556	20241212	121900	3042140	2090	2090	2090	2090	0
557	20241212	121800	3042140	2090	2090	2090	2090	7
558	20241212	121700	3027510	2090	2090	2090	2090	0
559	20241212	121600	3027510	2090	2090	2090	2090	5
560	20241212	121500	3017060	2090	2090	2090	2090	0
561	20241212	121400	3017060	2090	2090	2090	2090	0
562	20241212	121300	3017060	2090	2090	2090	2090	5
563	20241212	121200	3006610	2090	2090	2090	2090	0
564	20241212	121100	3006610	2090	2090	2090	2090	5
565	20241212	121000	2996160	2090	2090	2090	2090	0
566	20241212	120900	2996160	2090	2090	2090	2090	5
567	20241212	120800	2985710	2090	2090	2090	2090	0
568	20241212	120700	2985710	2090	2090	2090	2090	5
569	20241212	120600	2975260	2090	2090	2090	2090	0
570	20241212	120500	2975260	2090	2090	2090	2090	5
571	20241212	120400	2964810	2090	2090	2090	2090	0
572	20241212	120300	2964810	2090	2090	2090	2090	5
573	20241212	120200	2954360	2090	2090	2090	2090	0
574	20241212	120100	2954360	2090	2090	2090	2090	5
575	20241212	120000	2943910	2090	2090	2090	2090	0
576	20241212	115900	2943910	2090	2090	2090	2090	5
577	20241212	115800	2933460	2090	2090	2090	2090	0
578	20241212	115700	2933460	2090	2090	2090	2090	0
579	20241212	115600	2933460	2090	2090	2090	2090	5
580	20241212	115500	2923010	2090	2090	2090	2090	0
581	20241212	115400	2923010	2090	2090	2090	2090	5
582	20241212	115300	2912560	2090	2090	2090	2090	0
583	20241212	115200	2912560	2090	2090	2090	2090	5
584	20241212	115100	2902110	2090	2090	2090	2090	0
585	20241212	115000	2902110	2090	2090	2090	2090	5
586	20241212	114900	2891660	2090	2090	2090	2090	0
587	20241212	114800	2891660	2090	2090	2090	2090	5
588	20241212	114700	2881210	2090	2090	2090	2090	0
589	20241212	114600	2881210	2090	2090	2090	2090	5
590	20241212	114500	2870760	2090	2090	2090	2090	0
591	20241212	114400	2870760	2090	2090	2090	2090	5
592	20241212	114300	2860310	2090	2090	2090	2090	0
593	20241212	114200	2860310	2090	2090	2090	2090	5
594	20241212	114100	2849860	2090	2090	2090	2090	0
595	20241212	114000	2849860	2090	2090	2090	2090	0
596	20241212	113900	2849860	2090	2090	2090	2090	5
597	20241212	113800	2839410	2090	2090	2090	2090	0
598	20241212	113700	2839410	2090	2090	2090	2090	7
599	20241212	113600	2824780	2090	2090	2090	2090	0
600	20241212	113500	2824780	2090	2090	2090	2090	5
601	20241212	113400	2814330	2090	2090	2090	2090	0
602	20241212	113300	2814330	2090	2090	2090	2090	5
603	20241212	113200	2803880	2090	2090	2090	2090	0
604	20241212	113100	2803880	2090	2090	2090	2090	5
605	20241212	113000	2793430	2090	2090	2090	2090	0
606	20241212	112900	2793430	2090	2090	2090	2090	5
607	20241212	112800	2782980	2090	2090	2090	2090	0
608	20241212	112700	2782980	2090	2090	2090	2090	5
609	20241212	112600	2772530	2090	2090	2090	2090	0
610	20241212	112500	2772530	2090	2090	2090	2090	5
611	20241212	112400	2762080	2090	2090	2090	2090	0
612	20241212	112300	2762080	2090	2090	2090	2090	0
613	20241212	112200	2762080	2090	2090	2090	2090	5
614	20241212	112100	2751630	2090	2090	2090	2090	0
615	20241212	112000	2751630	2090	2090	2090	2090	5
616	20241212	111900	2741180	2090	2090	2090	2090	0
617	20241212	111800	2741180	2090	2090	2090	2090	5
618	20241212	111700	2730730	2090	2090	2090	2090	0
619	20241212	111600	2730730	2090	2090	2090	2090	5
620	20241212	111500	2720280	2090	2090	2090	2090	0
621	20241212	111400	2720280	2090	2090	2090	2090	5
622	20241212	111300	2709830	2090	2090	2090	2090	0
623	20241212	111200	2709830	2090	2090	2090	2090	5
624	20241212	111100	2699380	2090	2090	2090	2090	0
625	20241212	111000	2699380	2090	2090	2090	2090	5
626	20241212	110900	2688930	2090	2090	2090	2090	0
627	20241212	110800	2688930	2090	2090	2090	2090	0
628	20241212	110700	2688930	2090	2090	2090	2090	5
629	20241212	110600	2678480	2090	2090	2090	2090	0
630	20241212	110500	2678480	2090	2090	2090	2090	5
631	20241212	110400	2668030	2090	2090	2090	2090	0
632	20241212	110300	2668030	2090	2090	2090	2090	5
633	20241212	110200	2657580	2090	2090	2090	2090	0
634	20241212	110100	2657580	2090	2090	2090	2090	5
635	20241212	110000	2647130	2090	2090	2090	2090	2
636	20241212	105900	2642950	2090	2090	2090	2090	5
637	20241212	105800	2632500	2090	2090	2090	2090	0
638	20241212	105700	2632500	2090	2090	2090	2090	5
639	20241212	105600	2622050	2090	2090	2090	2090	0
640	20241212	105500	2622050	2090	2090	2090	2090	5
641	20241212	105400	2611600	2090	2090	2090	2090	0
642	20241212	105300	2611600	2090	2090	2090	2090	5
643	20241212	105200	2601150	2090	2090	2090	2090	0
644	20241212	105100	2601150	2090	2090	2090	2090	0
645	20241212	105000	2601150	2090	2090	2090	2090	5
646	20241212	104900	2590700	2090	2090	2090	2090	0
647	20241212	104800	2590700	2090	2090	2090	2090	5
648	20241212	104700	2580250	2090	2090	2090	2090	0
649	20241212	104600	2580250	2090	2090	2090	2090	5
650	20241212	104500	2569800	2090	2090	2090	2090	0
651	20241212	104400	2569800	2090	2090	2090	2090	5
652	20241212	104300	2559350	2090	2090	2090	2090	0
653	20241212	104200	2559350	2090	2090	2090	2090	5
654	20241212	104100	2548900	2090	2090	2090	2090	0
655	20241212	104000	2548900	2090	2090	2090	2090	5
656	20241212	103900	2538450	2090	2090	2090	2090	0
657	20241212	103800	2538450	2090	2090	2090	2090	5
658	20241212	103700	2528000	2090	2090	2090	2090	0
659	20241212	103600	2528000	2090	2090	2090	2090	6
660	20241212	103500	2515460	2090	2090	2090	2090	0
661	20241212	103400	2515460	2090	2090	2090	2090	0
662	20241212	103300	2515460	2090	2090	2090	2090	5
663	20241212	103200	2505010	2090	2090	2090	2090	0
664	20241212	103100	2505010	2090	2090	2090	2090	5
665	20241212	103000	2494560	2095	2095	2095	2095	0
666	20241212	102900	2494560	2095	2090	2095	2090	7
667	20241212	102800	2479925	2090	2090	2090	2090	0
668	20241212	102700	2479925	2090	2090	2090	2090	5
669	20241212	102600	2469475	2095	2095	2095	2095	0
670	20241212	102500	2469475	2095	2095	2095	2095	0
671	20241212	102400	2469475	2095	2095	2095	2095	0
672	20241212	102300	2469475	2095	2095	2095	2095	0
673	20241212	102200	2469475	2095	2095	2095	2095	0
674	20241212	102100	2469475	2095	2095	2095	2095	0
675	20241212	102000	2469475	2095	2095	2095	2095	0
676	20241212	101900	2469475	2095	2095	2095	2095	0
677	20241212	101800	2469475	2095	2095	2095	2095	0
678	20241212	101700	2469475	2095	2095	2095	2095	0
679	20241212	101600	2469475	2095	2095	2095	2095	0
680	20241212	101500	2469475	2095	2095	2095	2095	0
681	20241212	101400	2469475	2095	2095	2095	2095	0
682	20241212	101300	2469475	2095	2095	2095	2095	0
683	20241212	101200	2469475	2095	2095	2095	2095	0
684	20241212	101100	2469475	2095	2095	2095	2095	0
685	20241212	101000	2469475	2095	2095	2095	2095	0
686	20241212	100900	2469475	2095	2095	2095	2095	0
687	20241212	100800	2469475	2095	2095	2095	2095	0
688	20241212	100700	2469475	2095	2095	2095	2095	0
689	20241212	100600	2469475	2095	2095	2095	2095	0
690	20241212	100500	2469475	2095	2095	2095	2095	0
691	20241212	100400	2469475	2095	2095	2095	2095	0
692	20241212	100300	2469475	2095	2095	2095	2095	0
693	20241212	100200	2469475	2095	2095	2095	2095	0
694	20241212	100100	2469475	2095	2095	2095	2095	0
695	20241212	100000	2469475	2095	2095	2095	2095	0
696	20241212	095900	2469475	2095	2095	2095	2095	0
697	20241212	095800	2469475	2095	2095	2095	2095	0
698	20241212	095700	2469475	2095	2095	2095	2095	351
699	20241212	095600	1734130	2095	2095	2095	2095	0
700	20241212	095500	1734130	2095	2095	2095	2095	0
701	20241212	095400	1734130	2095	2095	2095	2095	0
702	20241212	095300	1734130	2095	2095	2095	2095	317
703	20241212	095200	1070015	2100	2100	2100	2100	0
704	20241212	095100	1070015	2100	2100	2100	2100	0
705	20241212	095000	1070015	2100	2100	2100	2100	0
706	20241212	094900	1070015	2100	2100	2100	2100	0
707	20241212	094800	1070015	2100	2100	2100	2100	0
708	20241212	094700	1070015	2100	2100	2100	2100	0
709	20241212	094600	1070015	2100	2100	2100	2100	0
710	20241212	094500	1070015	2100	2100	2100	2100	0
711	20241212	094400	1070015	2100	2100	2100	2100	0
712	20241212	094300	1070015	2100	2100	2100	2100	0
713	20241212	094200	1070015	2100	2100	2100	2100	1
714	20241212	094100	1067915	2100	2100	2100	2100	0
715	20241212	094000	1067915	2100	2100	2100	2100	0
716	20241212	093900	1067915	2100	2100	2100	2100	0
717	20241212	093800	1067915	2100	2100	2100	2100	0
718	20241212	093700	1067915	2100	2100	2100	2100	0
719	20241212	093600	1067915	2100	2100	2100	2100	0
720	20241212	093500	1067915	2100	2100	2100	2100	0
721	20241212	093400	1067915	2100	2100	2100	2100	0
722	20241212	093300	1067915	2100	2100	2100	2100	0
723	20241212	093200	1067915	2100	2100	2100	2100	0
724	20241212	093100	1067915	2100	2100	2100	2100	10
725	20241212	093000	1046915	2095	2095	2095	2095	0
726	20241212	092900	1046915	2095	2095	2095	2095	0
727	20241212	092800	1046915	2095	2095	2095	2095	2
728	20241212	092700	1042725	2100	2100	2100	2100	0
729	20241212	092600	1042725	2100	2100	2100	2100	0
730	20241212	092500	1042725	2100	2100	2100	2100	0
731	20241212	092400	1042725	2100	2100	2100	2100	0
732	20241212	092300	1042725	2100	2100	2100	2100	0
733	20241212	092200	1042725	2100	2100	2100	2100	1
734	20241212	092100	1040625	2095	2095	2095	2095	0
735	20241212	092000	1040625	2095	2095	2095	2095	21
736	20241212	091900	996630	2085	2085	2085	2085	0
737	20241212	091800	996630	2085	2085	2085	2085	0
738	20241212	091700	996630	2085	2085	2085	2085	0
739	20241212	091600	996630	2085	2085	2085	2085	0
740	20241212	091500	996630	2085	2085	2085	2085	0
741	20241212	091400	996630	2085	2085	2085	2085	0
742	20241212	091300	996630	2085	2085	2085	2085	0
743	20241212	091200	996630	2085	2085	2085	2085	0
744	20241212	091100	996630	2085	2085	2085	2085	0
745	20241212	091000	996630	2085	2085	2085	2085	0
746	20241212	090900	996630	2085	2085	2085	2085	0
747	20241212	090800	996630	2085	2085	2085	2085	0
748	20241212	090700	996630	2085	2085	2085	2085	0
749	20241212	090600	996630	2085	2085	2085	2085	0
750	20241212	090500	996630	2085	2085	2085	2085	0
751	20241212	090400	996630	2085	2085	2085	2085	0
752	20241212	090300	996630	2085	2085	2085	2085	0
753	20241212	090200	996630	2085	2085	2085	2085	0
754	20241212	090100	996630	2085	2085	2085	2085	0
755	20241212	090000	996630	2085	2085	2085	2085	478