KissMeData/173940/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202900	14019550	3060	3060	3060	3060	162
3	20241213	202800	14019550	3060	3060	3060	3060	0
4	20241213	202700	14019550	3060	3060	3060	3060	0
5	20241213	202600	14019550	3060	3060	3060	3060	0
6	20241213	202500	14019550	3060	3060	3060	3060	0
7	20241213	202400	14019550	3060	3060	3060	3060	0
8	20241213	202300	14019550	3060	3060	3060	3060	0
9	20241213	202200	14019550	3060	3060	3060	3060	0
10	20241213	202100	14019550	3060	3060	3060	3060	0
11	20241213	202000	14019550	3060	3060	3060	3060	0
12	20241213	201900	14019550	3060	3060	3060	3060	0
13	20241213	201800	14019550	3060	3060	3060	3060	0
14	20241213	201700	14019550	3060	3060	3060	3060	0
15	20241213	201600	14019550	3060	3060	3060	3060	0
16	20241213	201500	14019550	3060	3060	3060	3060	0
17	20241213	201400	14019550	3060	3060	3060	3060	0
18	20241213	201300	14019550	3060	3060	3060	3060	0
19	20241213	201200	14019550	3060	3060	3060	3060	0
20	20241213	201100	14019550	3060	3060	3060	3060	0
21	20241213	201000	14019550	3060	3060	3060	3060	0
22	20241213	200900	14019550	3060	3060	3060	3060	0
23	20241213	200800	14019550	3060	3060	3060	3060	0
24	20241213	200700	14019550	3060	3060	3060	3060	0
25	20241213	200600	14019550	3060	3060	3060	3060	0
26	20241213	200500	14019550	3060	3060	3060	3060	0
27	20241213	200400	14019550	3060	3060	3060	3060	0
28	20241213	200300	14019550	3060	3060	3060	3060	0
29	20241213	200200	14019550	3060	3060	3060	3060	0
30	20241213	200100	14019550	3060	3060	3060	3060	0
31	20241213	200000	14019550	3060	3060	3060	3060	0
32	20241213	195900	14019550	3060	3060	3060	3060	162
33	20241213	195800	14019550	3060	3060	3060	3060	0
34	20241213	195700	14019550	3060	3060	3060	3060	0
35	20241213	195600	14019550	3060	3060	3060	3060	0
36	20241213	195500	14019550	3060	3060	3060	3060	0
37	20241213	195400	14019550	3060	3060	3060	3060	0
38	20241213	195300	14019550	3060	3060	3060	3060	0
39	20241213	195200	14019550	3060	3060	3060	3060	0
40	20241213	195100	14019550	3060	3060	3060	3060	0
41	20241213	195000	14019550	3060	3060	3060	3060	0
42	20241213	194900	14019550	3060	3060	3060	3060	0
43	20241213	194800	14019550	3060	3060	3060	3060	0
44	20241213	194700	14019550	3060	3060	3060	3060	0
45	20241213	194600	14019550	3060	3060	3060	3060	0
46	20241213	194500	14019550	3060	3060	3060	3060	0
47	20241213	194400	14019550	3060	3060	3060	3060	0
48	20241213	194300	14019550	3060	3060	3060	3060	0
49	20241213	194200	14019550	3060	3060	3060	3060	0
50	20241213	194100	14019550	3060	3060	3060	3060	0
51	20241213	194000	14019550	3060	3060	3060	3060	0
52	20241213	193900	14019550	3060	3060	3060	3060	0
53	20241213	193800	14019550	3060	3060	3060	3060	0
54	20241213	193700	14019550	3060	3060	3060	3060	0
55	20241213	193600	14019550	3060	3060	3060	3060	0
56	20241213	193500	14019550	3060	3060	3060	3060	0
57	20241213	193400	14019550	3060	3060	3060	3060	0
58	20241213	193300	14019550	3060	3060	3060	3060	0
59	20241213	193200	14019550	3060	3060	3060	3060	0
60	20241213	193100	14019550	3060	3060	3060	3060	0
61	20241213	193000	14019550	3060	3060	3060	3060	0
62	20241213	192900	14019550	3060	3060	3060	3060	162
63	20241213	192800	14019550	3060	3060	3060	3060	0
64	20241213	192700	14019550	3060	3060	3060	3060	0
65	20241213	192600	14019550	3060	3060	3060	3060	0
66	20241213	192500	14019550	3060	3060	3060	3060	0
67	20241213	192400	14019550	3060	3060	3060	3060	0
68	20241213	192300	14019550	3060	3060	3060	3060	0
69	20241213	192200	14019550	3060	3060	3060	3060	0
70	20241213	192100	14019550	3060	3060	3060	3060	0
71	20241213	192000	14019550	3060	3060	3060	3060	0
72	20241213	191900	14019550	3060	3060	3060	3060	0
73	20241213	191800	14019550	3060	3060	3060	3060	0
74	20241213	191700	14019550	3060	3060	3060	3060	0
75	20241213	191600	14019550	3060	3060	3060	3060	0
76	20241213	191500	14019550	3060	3060	3060	3060	0
77	20241213	191400	14019550	3060	3060	3060	3060	0
78	20241213	191300	14019550	3060	3060	3060	3060	0
79	20241213	191200	14019550	3060	3060	3060	3060	0
80	20241213	191100	14019550	3060	3060	3060	3060	0
81	20241213	191000	14019550	3060	3060	3060	3060	0
82	20241213	190900	14019550	3060	3060	3060	3060	0
83	20241213	190800	14019550	3060	3060	3060	3060	0
84	20241213	190700	14019550	3060	3060	3060	3060	0
85	20241213	190600	14019550	3060	3060	3060	3060	0
86	20241213	190500	14019550	3060	3060	3060	3060	0
87	20241213	190400	14019550	3060	3060	3060	3060	0
88	20241213	190300	14019550	3060	3060	3060	3060	0
89	20241213	190200	14019550	3060	3060	3060	3060	0
90	20241213	190100	14019550	3060	3060	3060	3060	0
91	20241213	190000	14019550	3060	3060	3060	3060	0
92	20241213	185900	14019550	3060	3060	3060	3060	162
93	20241213	185800	14019550	3060	3060	3060	3060	0
94	20241213	185700	14019550	3060	3060	3060	3060	0
95	20241213	185600	14019550	3060	3060	3060	3060	0
96	20241213	185500	14019550	3060	3060	3060	3060	0
97	20241213	185400	14019550	3060	3060	3060	3060	0
98	20241213	185300	14019550	3060	3060	3060	3060	0
99	20241213	185200	14019550	3060	3060	3060	3060	0
100	20241213	185100	14019550	3060	3060	3060	3060	0
101	20241213	185000	14019550	3060	3060	3060	3060	0
102	20241213	184900	14019550	3060	3060	3060	3060	0
103	20241213	184800	14019550	3060	3060	3060	3060	0
104	20241213	184700	14019550	3060	3060	3060	3060	0
105	20241213	184600	14019550	3060	3060	3060	3060	0
106	20241213	184500	14019550	3060	3060	3060	3060	0
107	20241213	184400	14019550	3060	3060	3060	3060	0
108	20241213	184300	14019550	3060	3060	3060	3060	0
109	20241213	184200	14019550	3060	3060	3060	3060	0
110	20241213	184100	14019550	3060	3060	3060	3060	0
111	20241213	184000	14019550	3060	3060	3060	3060	0
112	20241213	183900	14019550	3060	3060	3060	3060	0
113	20241213	183800	14019550	3060	3060	3060	3060	0
114	20241213	183700	14019550	3060	3060	3060	3060	0
115	20241213	183600	14019550	3060	3060	3060	3060	0
116	20241213	183500	14019550	3060	3060	3060	3060	0
117	20241213	183400	14019550	3060	3060	3060	3060	0
118	20241213	183300	14019550	3060	3060	3060	3060	0
119	20241213	183200	14019550	3060	3060	3060	3060	0
120	20241213	183100	14019550	3060	3060	3060	3060	0
121	20241213	183000	14019550	3060	3060	3060	3060	0
122	20241213	182900	14019550	3060	3060	3060	3060	162
123	20241213	182800	14019550	3060	3060	3060	3060	0
124	20241213	182700	14019550	3060	3060	3060	3060	0
125	20241213	182600	14019550	3060	3060	3060	3060	0
126	20241213	182500	14019550	3060	3060	3060	3060	0
127	20241213	182400	14019550	3060	3060	3060	3060	0
128	20241213	182300	14019550	3060	3060	3060	3060	0
129	20241213	182200	14019550	3060	3060	3060	3060	0
130	20241213	182100	14019550	3060	3060	3060	3060	0
131	20241213	182000	14019550	3060	3060	3060	3060	0
132	20241213	181900	14019550	3060	3060	3060	3060	0
133	20241213	181800	14019550	3060	3060	3060	3060	0
134	20241213	181700	14019550	3060	3060	3060	3060	0
135	20241213	181600	14019550	3060	3060	3060	3060	0
136	20241213	181500	14019550	3060	3060	3060	3060	0
137	20241213	181400	14019550	3060	3060	3060	3060	0
138	20241213	181300	14019550	3060	3060	3060	3060	0
139	20241213	181200	14019550	3060	3060	3060	3060	0
140	20241213	181100	14019550	3060	3060	3060	3060	0
141	20241213	181000	14019550	3060	3060	3060	3060	0
142	20241213	180900	14019550	3060	3060	3060	3060	0
143	20241213	180800	14019550	3060	3060	3060	3060	0
144	20241213	180700	14019550	3060	3060	3060	3060	0
145	20241213	180600	14019550	3060	3060	3060	3060	0
146	20241213	180500	14019550	3060	3060	3060	3060	0
147	20241213	180400	14019550	3060	3060	3060	3060	0
148	20241213	180300	14019550	3060	3060	3060	3060	0
149	20241213	180200	14019550	3060	3060	3060	3060	0
150	20241213	180100	14019550	3060	3060	3060	3060	0
151	20241213	180000	14019550	3060	3060	3060	3060	0
152	20241213	175900	14019550	3060	3060	3060	3060	162
153	20241213	175800	14019550	3060	3060	3060	3060	0
154	20241213	175700	14019550	3060	3060	3060	3060	0
155	20241213	175600	14019550	3060	3060	3060	3060	0
156	20241213	175500	14019550	3060	3060	3060	3060	0
157	20241213	175400	14019550	3060	3060	3060	3060	0
158	20241213	175300	14019550	3060	3060	3060	3060	0
159	20241213	175200	14019550	3060	3060	3060	3060	0
160	20241213	175100	14019550	3060	3060	3060	3060	0
161	20241213	175000	14019550	3060	3060	3060	3060	0
162	20241213	174900	14019550	3060	3060	3060	3060	0
163	20241213	174800	14019550	3060	3060	3060	3060	0
164	20241213	174700	14019550	3060	3060	3060	3060	0
165	20241213	174600	14019550	3060	3060	3060	3060	0
166	20241213	174500	14019550	3060	3060	3060	3060	0
167	20241213	174400	14019550	3060	3060	3060	3060	0
168	20241213	174300	14019550	3060	3060	3060	3060	0
169	20241213	174200	14019550	3060	3060	3060	3060	0
170	20241213	174100	14019550	3060	3060	3060	3060	0
171	20241213	174000	14019550	3060	3060	3060	3060	0
172	20241213	173900	14019550	3060	3060	3060	3060	0
173	20241213	173800	14019550	3060	3060	3060	3060	0
174	20241213	173700	14019550	3060	3060	3060	3060	0
175	20241213	173600	14019550	3060	3060	3060	3060	0
176	20241213	173500	14019550	3060	3060	3060	3060	0
177	20241213	173400	14019550	3060	3060	3060	3060	0
178	20241213	173300	14019550	3060	3060	3060	3060	0
179	20241213	173200	14019550	3060	3060	3060	3060	0
180	20241213	173100	14019550	3060	3060	3060	3060	0
181	20241213	173000	14019550	3060	3060	3060	3060	0
182	20241213	172900	14019550	3060	3060	3060	3060	162
183	20241213	172800	14019550	3060	3060	3060	3060	0
184	20241213	172700	14019550	3060	3060	3060	3060	0
185	20241213	172600	14019550	3060	3060	3060	3060	0
186	20241213	172500	14019550	3060	3060	3060	3060	0
187	20241213	172400	14019550	3060	3060	3060	3060	0
188	20241213	172300	14019550	3060	3060	3060	3060	0
189	20241213	172200	14019550	3060	3060	3060	3060	0
190	20241213	172100	14019550	3060	3060	3060	3060	0
191	20241213	172000	14019550	3060	3060	3060	3060	0
192	20241213	171900	14019550	3060	3060	3060	3060	0
193	20241213	171800	14019550	3060	3060	3060	3060	0
194	20241213	171700	14019550	3060	3060	3060	3060	0
195	20241213	171600	14019550	3060	3060	3060	3060	0
196	20241213	171500	14019550	3060	3060	3060	3060	0
197	20241213	171400	14019550	3060	3060	3060	3060	0
198	20241213	171300	14019550	3060	3060	3060	3060	0
199	20241213	171200	14019550	3060	3060	3060	3060	0
200	20241213	171100	14019550	3060	3060	3060	3060	0
201	20241213	171000	14019550	3060	3060	3060	3060	0
202	20241213	170900	14019550	3060	3060	3060	3060	0
203	20241213	170800	14019550	3060	3060	3060	3060	0
204	20241213	170700	14019550	3060	3060	3060	3060	0
205	20241213	170600	14019550	3060	3060	3060	3060	0
206	20241213	170500	14019550	3060	3060	3060	3060	0
207	20241213	170400	14019550	3060	3060	3060	3060	0
208	20241213	170300	14019550	3060	3060	3060	3060	0
209	20241213	170200	14019550	3060	3060	3060	3060	0
210	20241213	170100	14019550	3060	3060	3060	3060	0
211	20241213	170000	14019550	3060	3060	3060	3060	0
212	20241213	165900	14019550	3060	3060	3060	3060	162
213	20241213	165800	14019550	3060	3060	3060	3060	0
214	20241213	165700	14019550	3060	3060	3060	3060	0
215	20241213	165600	14019550	3060	3060	3060	3060	0
216	20241213	165500	14019550	3060	3060	3060	3060	0
217	20241213	165400	14019550	3060	3060	3060	3060	0
218	20241213	165300	14019550	3060	3060	3060	3060	0
219	20241213	165200	14019550	3060	3060	3060	3060	0
220	20241213	165100	14019550	3060	3060	3060	3060	0
221	20241213	165000	14019550	3060	3060	3060	3060	0
222	20241213	164900	14019550	3060	3060	3060	3060	0
223	20241213	164800	14019550	3060	3060	3060	3060	0
224	20241213	164700	14019550	3060	3060	3060	3060	0
225	20241213	164600	14019550	3060	3060	3060	3060	0
226	20241213	164500	14019550	3060	3060	3060	3060	0
227	20241213	164400	14019550	3060	3060	3060	3060	0
228	20241213	164300	14019550	3060	3060	3060	3060	0
229	20241213	164200	14019550	3060	3060	3060	3060	0
230	20241213	164100	14019550	3060	3060	3060	3060	0
231	20241213	164000	14019550	3060	3060	3060	3060	0
232	20241213	163900	14019550	3060	3060	3060	3060	0
233	20241213	163800	14019550	3060	3060	3060	3060	0
234	20241213	163700	14019550	3060	3060	3060	3060	0
235	20241213	163600	14019550	3060	3060	3060	3060	0
236	20241213	163500	14019550	3060	3060	3060	3060	0
237	20241213	163400	14019550	3060	3060	3060	3060	0
238	20241213	163300	14019550	3060	3060	3060	3060	0
239	20241213	163200	14019550	3060	3060	3060	3060	0
240	20241213	163100	14019550	3060	3060	3060	3060	0
241	20241213	163000	14019550	3060	3060	3060	3060	0
242	20241213	162900	14019550	3060	3060	3060	3060	162
243	20241213	162800	14019550	3060	3060	3060	3060	0
244	20241213	162700	14019550	3060	3060	3060	3060	0
245	20241213	162600	14019550	3060	3060	3060	3060	0
246	20241213	162500	14019550	3060	3060	3060	3060	0
247	20241213	162400	14019550	3060	3060	3060	3060	0
248	20241213	162300	14019550	3060	3060	3060	3060	0
249	20241213	162200	14019550	3060	3060	3060	3060	0
250	20241213	162100	14019550	3060	3060	3060	3060	0
251	20241213	162000	14019550	3060	3060	3060	3060	0
252	20241213	161900	14019550	3060	3060	3060	3060	0
253	20241213	161800	14019550	3060	3060	3060	3060	0
254	20241213	161700	14019550	3060	3060	3060	3060	0
255	20241213	161600	14019550	3060	3060	3060	3060	0
256	20241213	161500	14019550	3060	3060	3060	3060	0
257	20241213	161400	14019550	3060	3060	3060	3060	0
258	20241213	161300	14019550	3060	3060	3060	3060	0
259	20241213	161200	14019550	3060	3060	3060	3060	0
260	20241213	161100	14019550	3060	3060	3060	3060	0
261	20241213	161000	14019550	3060	3060	3060	3060	0
262	20241213	160900	14019550	3060	3060	3060	3060	0
263	20241213	160800	14019550	3060	3060	3060	3060	0
264	20241213	160700	14019550	3060	3060	3060	3060	0
265	20241213	160600	14019550	3060	3060	3060	3060	0
266	20241213	160500	14019550	3060	3060	3060	3060	0
267	20241213	160400	14019550	3060	3060	3060	3060	0
268	20241213	160300	14019550	3060	3060	3060	3060	0
269	20241213	160200	14019550	3060	3060	3060	3060	0
270	20241213	160100	14019550	3060	3060	3060	3060	0
271	20241213	160000	14019550	3060	3060	3060	3060	0
272	20241213	155900	14019550	3060	3060	3060	3060	162
273	20241213	155800	14019550	3060	3060	3060	3060	0
274	20241213	155700	14019550	3060	3060	3060	3060	0
275	20241213	155600	14019550	3060	3060	3060	3060	0
276	20241213	155500	14019550	3060	3060	3060	3060	0
277	20241213	155400	14019550	3060	3060	3060	3060	0
278	20241213	155300	14019550	3060	3060	3060	3060	0
279	20241213	155200	14019550	3060	3060	3060	3060	0
280	20241213	155100	14019550	3060	3060	3060	3060	0
281	20241213	155000	14019550	3060	3060	3060	3060	0
282	20241213	154900	14019550	3060	3060	3060	3060	0
283	20241213	154800	14019550	3060	3060	3060	3060	0
284	20241213	154700	14019550	3060	3060	3060	3060	0
285	20241213	154600	14019550	3060	3060	3060	3060	0
286	20241213	154500	14019550	3060	3060	3060	3060	0
287	20241213	154400	14019550	3060	3060	3060	3060	0
288	20241213	154300	14019550	3060	3060	3060	3060	0
289	20241213	154200	14019550	3060	3060	3060	3060	0
290	20241213	154100	14019550	3060	3060	3060	3060	0
291	20241213	154000	14019550	3060	3060	3060	3060	0
292	20241213	153900	14019550	3060	3060	3060	3060	0
293	20241213	153800	14019550	3060	3060	3060	3060	0
294	20241213	153700	14019550	3060	3060	3060	3060	0
295	20241213	153600	14019550	3060	3060	3060	3060	0
296	20241213	153500	14019550	3060	3060	3060	3060	0
297	20241213	153400	14019550	3060	3060	3060	3060	0
298	20241213	153300	14019550	3060	3060	3060	3060	0
299	20241213	153200	14019550	3060	3060	3060	3060	0
300	20241213	153100	14019550	3060	3060	3060	3060	0
301	20241213	153000	14019550	3060	3060	3060	3060	162
302	20241213	152900	13523830	3045	3045	3045	3045	0
303	20241213	152800	13523830	3045	3045	3045	3045	0
304	20241213	152700	13523830	3045	3045	3045	3045	0
305	20241213	152600	13523830	3045	3045	3045	3045	0
306	20241213	152500	13523830	3045	3045	3045	3045	0
307	20241213	152400	13523830	3045	3045	3045	3045	0
308	20241213	152300	13523830	3045	3045	3045	3045	0
309	20241213	152200	13523830	3045	3045	3045	3045	0
310	20241213	152100	13523830	3045	3045	3045	3045	0
311	20241213	152000	13523830	3045	3045	3045	3045	0
312	20241213	151900	13523830	3045	3045	3045	3045	0
313	20241213	151800	13523830	3045	3045	3045	3045	2
314	20241213	151700	13517740	3060	3060	3060	3060	0
315	20241213	151600	13517740	3060	3060	3060	3060	0
316	20241213	151500	13517740	3060	3060	3060	3060	0
317	20241213	151400	13517740	3060	3060	3060	3060	0
318	20241213	151300	13517740	3060	3060	3060	3060	0
319	20241213	151200	13517740	3060	3060	3060	3060	0
320	20241213	151100	13517740	3060	3060	3060	3060	0
321	20241213	151000	13517740	3060	3060	3060	3060	0
322	20241213	150900	13517740	3060	3060	3060	3060	0
323	20241213	150800	13517740	3060	3060	3060	3060	13
324	20241213	150700	13477960	3040	3040	3040	3040	0
325	20241213	150600	13477960	3040	3040	3040	3040	0
326	20241213	150500	13477960	3040	3040	3040	3040	0
327	20241213	150400	13477960	3040	3040	3040	3040	0
328	20241213	150300	13477960	3040	3040	3040	3040	0
329	20241213	150200	13477960	3040	3040	3040	3040	0
330	20241213	150100	13477960	3040	3040	3040	3040	0
331	20241213	150000	13477960	3040	3040	3040	3040	0
332	20241213	145900	13477960	3040	3040	3040	3040	0
333	20241213	145800	13477960	3040	3040	3040	3040	0
334	20241213	145700	13477960	3040	3040	3040	3040	0
335	20241213	145600	13477960	3040	3040	3040	3040	0
336	20241213	145500	13477960	3040	3040	3040	3040	0
337	20241213	145400	13477960	3040	3040	3040	3040	0
338	20241213	145300	13477960	3040	3040	3040	3040	0
339	20241213	145200	13477960	3040	3040	3040	3040	0
340	20241213	145100	13477960	3040	3040	3040	3040	0
341	20241213	145000	13477960	3040	3040	3040	3040	0
342	20241213	144900	13477960	3040	3040	3040	3040	0
343	20241213	144800	13477960	3040	3040	3040	3040	0
344	20241213	144700	13477960	3040	3040	3040	3040	0
345	20241213	144600	13477960	3040	3040	3040	3040	1
346	20241213	144500	13474920	3040	3040	3040	3040	1
347	20241213	144400	13471880	3050	3050	3050	3050	0
348	20241213	144300	13471880	3050	3050	3050	3050	0
349	20241213	144200	13471880	3050	3050	3050	3050	0
350	20241213	144100	13471880	3050	3050	3050	3050	0
351	20241213	144000	13471880	3050	3050	3050	3050	0
352	20241213	143900	13471880	3050	3050	3050	3050	441
353	20241213	143800	12126830	3055	3055	3055	3055	0
354	20241213	143700	12126830	3055	3055	3055	3055	0
355	20241213	143600	12126830	3055	3055	3055	3055	4
356	20241213	143500	12114610	3055	3055	3055	3055	42
357	20241213	143400	11986300	3075	3075	3075	3075	0
358	20241213	143300	11986300	3075	3075	3075	3075	0
359	20241213	143200	11986300	3075	3075	3075	3075	0
360	20241213	143100	11986300	3075	3075	3075	3075	0
361	20241213	143000	11986300	3075	3075	3075	3075	0
362	20241213	142900	11986300	3075	3075	3075	3075	0
363	20241213	142800	11986300	3075	3075	3075	3075	0
364	20241213	142700	11986300	3075	3075	3075	3075	0
365	20241213	142600	11986300	3075	3075	3075	3075	0
366	20241213	142500	11986300	3075	3075	3075	3075	0
367	20241213	142400	11986300	3075	3075	3075	3075	0
368	20241213	142300	11986300	3075	3075	3075	3075	0
369	20241213	142200	11986300	3075	3075	3075	3075	0
370	20241213	142100	11986300	3075	3075	3075	3075	0
371	20241213	142000	11986300	3075	3075	3075	3075	0
372	20241213	141900	11986300	3075	3075	3075	3075	0
373	20241213	141800	11986300	3075	3075	3075	3075	0
374	20241213	141700	11986300	3075	3075	3075	3075	0
375	20241213	141600	11986300	3075	3075	3075	3075	0
376	20241213	141500	11986300	3075	3075	3075	3075	0
377	20241213	141400	11986300	3075	3075	3075	3075	0
378	20241213	141300	11986300	3075	3075	3075	3075	0
379	20241213	141200	11986300	3075	3075	3075	3075	0
380	20241213	141100	11986300	3075	3075	3075	3075	0
381	20241213	141000	11986300	3075	3075	3075	3075	0
382	20241213	140900	11986300	3075	3075	3075	3075	0
383	20241213	140800	11986300	3075	3075	3075	3075	0
384	20241213	140700	11986300	3075	3075	3075	3075	8
385	20241213	140600	11961700	3075	3075	3075	3075	0
386	20241213	140500	11961700	3075	3075	3075	3075	0
387	20241213	140400	11961700	3075	3075	3075	3075	1
388	20241213	140300	11958625	3080	3080	3080	3080	0
389	20241213	140200	11958625	3080	3080	3080	3080	0
390	20241213	140100	11958625	3080	3080	3080	3080	0
391	20241213	140000	11958625	3080	3080	3080	3080	0
392	20241213	135900	11958625	3080	3080	3080	3080	0
393	20241213	135800	11958625	3080	3080	3080	3080	0
394	20241213	135700	11958625	3080	3080	3080	3080	0
395	20241213	135600	11958625	3080	3080	3080	3080	0
396	20241213	135500	11958625	3080	3080	3080	3080	0
397	20241213	135400	11958625	3080	3080	3080	3080	0
398	20241213	135300	11958625	3080	3080	3080	3080	0
399	20241213	135200	11958625	3080	3080	3080	3080	0
400	20241213	135100	11958625	3080	3080	3080	3080	0
401	20241213	135000	11958625	3080	3080	3080	3080	0
402	20241213	134900	11958625	3080	3080	3080	3080	0
403	20241213	134800	11958625	3080	3080	3080	3080	339
404	20241213	134700	10914505	3080	3080	3080	3080	0
405	20241213	134600	10914505	3080	3080	3080	3080	0
406	20241213	134500	10914505	3080	3080	3080	3080	0
407	20241213	134400	10914505	3080	3080	3080	3080	0
408	20241213	134300	10914505	3080	3080	3080	3080	0
409	20241213	134200	10914505	3080	3080	3080	3080	0
410	20241213	134100	10914505	3080	3080	3080	3080	0
411	20241213	134000	10914505	3080	3080	3080	3080	0
412	20241213	133900	10914505	3080	3080	3080	3080	0
413	20241213	133800	10914505	3080	3080	3080	3080	0
414	20241213	133700	10914505	3080	3080	3080	3080	0
415	20241213	133600	10914505	3080	3080	3080	3080	0
416	20241213	133500	10914505	3080	3080	3080	3080	0
417	20241213	133400	10914505	3080	3080	3080	3080	0
418	20241213	133300	10914505	3080	3080	3080	3080	0
419	20241213	133200	10914505	3080	3080	3080	3080	0
420	20241213	133100	10914505	3080	3080	3080	3080	0
421	20241213	133000	10914505	3080	3080	3080	3080	0
422	20241213	132900	10914505	3080	3080	3080	3080	0
423	20241213	132800	10914505	3080	3080	3080	3080	0
424	20241213	132700	10914505	3080	3080	3080	3080	0
425	20241213	132600	10914505	3080	3080	3080	3080	0
426	20241213	132500	10914505	3080	3080	3080	3080	0
427	20241213	132400	10914505	3080	3080	3080	3080	0
428	20241213	132300	10914505	3080	3080	3080	3080	0
429	20241213	132200	10914505	3080	3080	3080	3080	0
430	20241213	132100	10914505	3080	3080	3080	3080	0
431	20241213	132000	10914505	3080	3080	3080	3080	0
432	20241213	131900	10914505	3080	3080	3080	3080	0
433	20241213	131800	10914505	3080	3080	3080	3080	0
434	20241213	131700	10914505	3080	3080	3080	3080	0
435	20241213	131600	10914505	3080	3080	3080	3080	0
436	20241213	131500	10914505	3080	3080	3080	3080	0
437	20241213	131400	10914505	3080	3080	3080	3080	0
438	20241213	131300	10914505	3080	3080	3080	3080	0
439	20241213	131200	10914505	3080	3080	3080	3080	87
440	20241213	131100	10646545	3080	3080	3080	3080	0
441	20241213	131000	10646545	3080	3080	3080	3080	0
442	20241213	130900	10646545	3080	3080	3080	3080	0
443	20241213	130800	10646545	3080	3080	3080	3080	0
444	20241213	130700	10646545	3080	3080	3080	3080	0
445	20241213	130600	10646545	3080	3080	3080	3080	45
446	20241213	130500	10507945	3055	3055	3055	3055	0
447	20241213	130400	10507945	3055	3055	3055	3055	0
448	20241213	130300	10507945	3055	3055	3055	3055	0
449	20241213	130200	10507945	3055	3055	3055	3055	0
450	20241213	130100	10507945	3055	3060	3060	3055	14
451	20241213	130000	10465165	3095	3095	3095	3095	0
452	20241213	125900	10465165	3095	3095	3095	3095	0
453	20241213	125800	10465165	3095	3095	3095	3095	0
454	20241213	125700	10465165	3095	3095	3095	3095	0
455	20241213	125600	10465165	3095	3095	3095	3095	0
456	20241213	125500	10465165	3095	3095	3095	3095	0
457	20241213	125400	10465165	3095	3095	3095	3095	0
458	20241213	125300	10465165	3095	3095	3095	3095	0
459	20241213	125200	10465165	3095	3095	3095	3095	0
460	20241213	125100	10465165	3095	3095	3095	3095	0
461	20241213	125000	10465165	3095	3095	3095	3095	0
462	20241213	124900	10465165	3095	3095	3095	3095	0
463	20241213	124800	10465165	3095	3095	3095	3095	0
464	20241213	124700	10465165	3095	3095	3095	3095	0
465	20241213	124600	10465165	3095	3095	3095	3095	0
466	20241213	124500	10465165	3095	3095	3095	3095	1
467	20241213	124400	10462070	3065	3065	3065	3065	0
468	20241213	124300	10462070	3065	3065	3065	3065	0
469	20241213	124200	10462070	3065	3065	3065	3065	0
470	20241213	124100	10462070	3065	3065	3065	3065	0
471	20241213	124000	10462070	3065	3065	3065	3065	0
472	20241213	123900	10462070	3065	3065	3065	3065	0
473	20241213	123800	10462070	3065	3065	3065	3065	0
474	20241213	123700	10462070	3065	3065	3065	3065	30
475	20241213	123600	10370120	3065	3065	3065	3065	0
476	20241213	123500	10370120	3065	3065	3065	3065	0
477	20241213	123400	10370120	3065	3065	3065	3065	0
478	20241213	123300	10370120	3065	3065	3065	3065	0
479	20241213	123200	10370120	3065	3065	3065	3065	0
480	20241213	123100	10370120	3065	3065	3065	3065	0
481	20241213	123000	10370120	3065	3065	3065	3065	0
482	20241213	122900	10370120	3065	3065	3065	3065	0
483	20241213	122800	10370120	3065	3065	3065	3065	0
484	20241213	122700	10370120	3065	3065	3065	3065	0
485	20241213	122600	10370120	3065	3065	3065	3065	0
486	20241213	122500	10370120	3065	3065	3065	3065	0
487	20241213	122400	10370120	3065	3065	3065	3065	0
488	20241213	122300	10370120	3065	3065	3065	3065	10
489	20241213	122200	10339470	3060	3060	3060	3060	0
490	20241213	122100	10339470	3060	3060	3060	3060	0
491	20241213	122000	10339470	3060	3060	3060	3060	0
492	20241213	121900	10339470	3060	3060	3060	3060	0
493	20241213	121800	10339470	3060	3060	3060	3060	0
494	20241213	121700	10339470	3060	3060	3060	3060	0
495	20241213	121600	10339470	3060	3060	3060	3060	0
496	20241213	121500	10339470	3060	3060	3060	3060	0
497	20241213	121400	10339470	3060	3060	3060	3060	0
498	20241213	121300	10339470	3060	3060	3060	3060	0
499	20241213	121200	10339470	3060	3060	3060	3060	1
500	20241213	121100	10336410	3065	3065	3065	3065	0
501	20241213	121000	10336410	3065	3065	3065	3065	0
502	20241213	120900	10336410	3065	3065	3065	3065	0
503	20241213	120800	10336410	3065	3065	3065	3065	0
504	20241213	120700	10336410	3065	3065	3065	3065	0
505	20241213	120600	10336410	3065	3065	3065	3065	0
506	20241213	120500	10336410	3065	3065	3065	3065	0
507	20241213	120400	10336410	3065	3065	3065	3065	1
508	20241213	120300	10333345	3060	3060	3060	3060	0
509	20241213	120200	10333345	3060	3060	3060	3060	0
510	20241213	120100	10333345	3060	3060	3060	3060	0
511	20241213	120000	10333345	3060	3060	3060	3060	0
512	20241213	115900	10333345	3060	3060	3060	3060	0
513	20241213	115800	10333345	3060	3060	3060	3060	0
514	20241213	115700	10333345	3060	3060	3060	3060	0
515	20241213	115600	10333345	3060	3060	3060	3060	0
516	20241213	115500	10333345	3060	3060	3060	3060	0
517	20241213	115400	10333345	3060	3060	3060	3060	0
518	20241213	115300	10333345	3060	3060	3060	3060	0
519	20241213	115200	10333345	3060	3060	3060	3060	0
520	20241213	115100	10333345	3060	3065	3065	3060	1154
521	20241213	115000	6796570	3060	3060	3060	3060	0
522	20241213	114900	6796570	3060	3060	3060	3060	0
523	20241213	114800	6796570	3060	3060	3060	3060	0
524	20241213	114700	6796570	3060	3060	3060	3060	0
525	20241213	114600	6796570	3060	3060	3060	3060	0
526	20241213	114500	6796570	3060	3060	3060	3060	0
527	20241213	114400	6796570	3060	3060	3060	3060	0
528	20241213	114300	6796570	3060	3060	3060	3060	0
529	20241213	114200	6796570	3060	3060	3060	3060	0
530	20241213	114100	6796570	3060	3060	3060	3060	0
531	20241213	114000	6796570	3060	3060	3060	3060	0
532	20241213	113900	6796570	3060	3060	3060	3060	0
533	20241213	113800	6796570	3060	3060	3060	3060	0
534	20241213	113700	6796570	3060	3060	3060	3060	0
535	20241213	113600	6796570	3060	3060	3060	3060	0
536	20241213	113500	6796570	3060	3065	3065	3060	11
537	20241213	113400	6762860	3065	3065	3065	3065	0
538	20241213	113300	6762860	3065	3065	3065	3065	0
539	20241213	113200	6762860	3065	3065	3065	3065	0
540	20241213	113100	6762860	3065	3065	3065	3065	0
541	20241213	113000	6762860	3065	3065	3065	3065	0
542	20241213	112900	6762860	3065	3065	3065	3065	0
543	20241213	112800	6762860	3065	3065	3065	3065	0
544	20241213	112700	6762860	3065	3065	3065	3065	0
545	20241213	112600	6762860	3065	3065	3065	3065	0
546	20241213	112500	6762860	3065	3065	3065	3065	0
547	20241213	112400	6762860	3065	3065	3065	3065	0
548	20241213	112300	6762860	3065	3065	3065	3065	0
549	20241213	112200	6762860	3065	3065	3065	3065	0
550	20241213	112100	6762860	3065	3065	3065	3065	0
551	20241213	112000	6762860	3065	3065	3065	3065	0
552	20241213	111900	6762860	3065	3065	3065	3065	0
553	20241213	111800	6762860	3065	3065	3065	3065	0
554	20241213	111700	6762860	3065	3065	3065	3065	0
555	20241213	111600	6762860	3065	3065	3065	3065	0
556	20241213	111500	6762860	3065	3065	3065	3065	0
557	20241213	111400	6762860	3065	3065	3065	3065	0
558	20241213	111300	6762860	3065	3065	3065	3065	300
559	20241213	111200	5843360	3065	3065	3065	3065	300
560	20241213	111100	4923860	3060	3060	3060	3060	0
561	20241213	111000	4923860	3060	3060	3060	3060	0
562	20241213	110900	4923860	3060	3060	3060	3060	0
563	20241213	110800	4923860	3060	3060	3060	3060	38
564	20241213	110700	4807580	3065	3065	3065	3065	0
565	20241213	110600	4807580	3065	3065	3065	3065	0
566	20241213	110500	4807580	3065	3065	3065	3065	0
567	20241213	110400	4807580	3065	3065	3065	3065	0
568	20241213	110300	4807580	3065	3065	3065	3065	49
569	20241213	110200	4657395	3070	3070	3070	3070	246
570	20241213	110100	3902175	3070	3070	3070	3070	0
571	20241213	110000	3902175	3070	3070	3070	3070	0
572	20241213	105900	3902175	3070	3070	3070	3070	0
573	20241213	105800	3902175	3070	3070	3070	3070	0
574	20241213	105700	3902175	3070	3070	3070	3070	0
575	20241213	105600	3902175	3070	3070	3070	3070	0
576	20241213	105500	3902175	3070	3070	3070	3070	0
577	20241213	105400	3902175	3070	3070	3070	3070	0
578	20241213	105300	3902175	3070	3070	3070	3070	0
579	20241213	105200	3902175	3070	3070	3070	3070	0
580	20241213	105100	3902175	3070	3070	3070	3070	0
581	20241213	105000	3902175	3070	3070	3070	3070	0
582	20241213	104900	3902175	3070	3070	3070	3070	0
583	20241213	104800	3902175	3070	3070	3070	3070	0
584	20241213	104700	3902175	3070	3070	3070	3070	0
585	20241213	104600	3902175	3070	3070	3070	3070	0
586	20241213	104500	3902175	3070	3070	3070	3070	0
587	20241213	104400	3902175	3070	3070	3070	3070	0
588	20241213	104300	3902175	3070	3070	3070	3070	0
589	20241213	104200	3902175	3070	3070	3070	3070	0
590	20241213	104100	3902175	3070	3070	3070	3070	0
591	20241213	104000	3902175	3070	3070	3070	3070	0
592	20241213	103900	3902175	3070	3070	3070	3070	0
593	20241213	103800	3902175	3070	3070	3070	3070	0
594	20241213	103700	3902175	3070	3070	3070	3070	0
595	20241213	103600	3902175	3070	3070	3070	3070	0
596	20241213	103500	3902175	3070	3070	3070	3070	0
597	20241213	103400	3902175	3070	3070	3070	3070	0
598	20241213	103300	3902175	3070	3070	3070	3070	0
599	20241213	103200	3902175	3070	3070	3070	3070	0
600	20241213	103100	3902175	3070	3070	3070	3070	0
601	20241213	103000	3902175	3070	3070	3070	3070	0
602	20241213	102900	3902175	3070	3070	3070	3070	0
603	20241213	102800	3902175	3070	3070	3070	3070	0
604	20241213	102700	3902175	3070	3070	3070	3070	0
605	20241213	102600	3902175	3070	3070	3070	3070	0
606	20241213	102500	3902175	3070	3070	3070	3070	0
607	20241213	102400	3902175	3070	3070	3070	3070	0
608	20241213	102300	3902175	3070	3070	3070	3070	0
609	20241213	102200	3902175	3070	3070	3070	3070	0
610	20241213	102100	3902175	3070	3070	3070	3070	0
611	20241213	102000	3902175	3070	3070	3070	3070	0
612	20241213	101900	3902175	3070	3070	3070	3070	0
613	20241213	101800	3902175	3070	3070	3070	3070	0
614	20241213	101700	3902175	3070	3070	3070	3070	0
615	20241213	101600	3902175	3070	3070	3070	3070	0
616	20241213	101500	3902175	3070	3070	3070	3070	0
617	20241213	101400	3902175	3070	3070	3070	3070	0
618	20241213	101300	3902175	3070	3070	3070	3070	0
619	20241213	101200	3902175	3070	3070	3070	3070	0
620	20241213	101100	3902175	3070	3070	3070	3070	0
621	20241213	101000	3902175	3070	3070	3070	3070	0
622	20241213	100900	3902175	3070	3070	3070	3070	0
623	20241213	100800	3902175	3070	3070	3070	3070	0
624	20241213	100700	3902175	3070	3070	3070	3070	0
625	20241213	100600	3902175	3070	3070	3070	3070	0
626	20241213	100500	3902175	3070	3070	3070	3070	14
627	20241213	100400	3859195	3070	3070	3070	3070	0
628	20241213	100300	3859195	3070	3070	3070	3070	0
629	20241213	100200	3859195	3070	3070	3070	3070	0
630	20241213	100100	3859195	3070	3070	3070	3070	12
631	20241213	100000	3822355	3065	3065	3065	3065	0
632	20241213	095900	3822355	3065	3065	3065	3065	0
633	20241213	095800	3822355	3065	3075	3075	3065	970
634	20241213	095700	848030	3075	3075	3075	3075	0
635	20241213	095600	848030	3075	3075	3075	3075	0
636	20241213	095500	848030	3075	3075	3075	3075	0
637	20241213	095400	848030	3075	3075	3075	3075	0
638	20241213	095300	848030	3075	3075	3075	3075	0
639	20241213	095200	848030	3075	3075	3075	3075	0
640	20241213	095100	848030	3075	3075	3075	3075	0
641	20241213	095000	848030	3075	3075	3075	3075	0
642	20241213	094900	848030	3075	3075	3075	3075	0
643	20241213	094800	848030	3075	3075	3075	3075	0
644	20241213	094700	848030	3075	3075	3075	3075	2
645	20241213	094600	841880	3185	3185	3185	3185	0
646	20241213	094500	841880	3185	3185	3185	3185	0
647	20241213	094400	841880	3185	3185	3185	3185	0
648	20241213	094300	841880	3185	3180	3185	3180	21
649	20241213	094200	775015	3180	3180	3180	3180	0
650	20241213	094100	775015	3180	3180	3180	3180	1
651	20241213	094000	771835	3190	3190	3190	3190	0
652	20241213	093900	771835	3190	3190	3190	3190	0
653	20241213	093800	771835	3190	3190	3190	3190	0
654	20241213	093700	771835	3190	3190	3190	3190	1
655	20241213	093600	768645	3065	3065	3065	3065	0
656	20241213	093500	768645	3065	3065	3065	3065	0
657	20241213	093400	768645	3065	3065	3065	3065	0
658	20241213	093300	768645	3065	3065	3065	3065	0
659	20241213	093200	768645	3065	3065	3065	3065	0
660	20241213	093100	768645	3065	3065	3065	3065	0
661	20241213	093000	768645	3065	3065	3065	3065	0
662	20241213	092900	768645	3065	3065	3065	3065	0
663	20241213	092800	768645	3065	3065	3065	3065	0
664	20241213	092700	768645	3065	3050	3065	3050	252
665	20241213	092600	0	3065	3065	3065	3065	0
666	20241213	092500	0	3065	3065	3065	3065	0
667	20241213	092400	0	3065	3065	3065	3065	0
668	20241213	092300	0	3065	3065	3065	3065	0
669	20241213	092200	0	3065	3065	3065	3065	0
670	20241213	092100	0	3065	3065	3065	3065	0
671	20241213	092000	0	3065	3065	3065	3065	0
672	20241213	091900	0	3065	3065	3065	3065	0
673	20241213	091800	0	3065	3065	3065	3065	0
674	20241213	091700	0	3065	3065	3065	3065	0
675	20241213	091600	0	3065	3065	3065	3065	0
676	20241213	091500	0	3065	3065	3065	3065	0
677	20241213	091400	0	3065	3065	3065	3065	0
678	20241213	091300	0	3065	3065	3065	3065	0
679	20241213	091200	0	3065	3065	3065	3065	0
680	20241213	091100	0	3065	3065	3065	3065	0
681	20241213	091000	0	3065	3065	3065	3065	0
682	20241213	090900	0	3065	3065	3065	3065	0
683	20241213	090800	0	3065	3065	3065	3065	0
684	20241213	090700	0	3065	3065	3065	3065	0
685	20241213	090600	0	3065	3065	3065	3065	0
686	20241213	090500	0	3065	3065	3065	3065	0
687	20241213	090400	0	3065	3065	3065	3065	0
688	20241213	090300	0	3065	3065	3065	3065	0
689	20241213	090200	0	3065	3065	3065	3065	0
690	20241213	090100	0	3065	3065	3065	3065	0
691	20241213	090000	0	3065	3065	3065	3065	0