KissMeData/173940/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203200	3489860	2970	2970	2970	2970	9
3	20241220	203100	3489860	2970	2970	2970	2970	0
4	20241220	203000	3489860	2970	2970	2970	2970	0
5	20241220	202900	3489860	2970	2970	2970	2970	0
6	20241220	202800	3489860	2970	2970	2970	2970	0
7	20241220	202700	3489860	2970	2970	2970	2970	0
8	20241220	202600	3489860	2970	2970	2970	2970	0
9	20241220	202500	3489860	2970	2970	2970	2970	0
10	20241220	202400	3489860	2970	2970	2970	2970	0
11	20241220	202300	3489860	2970	2970	2970	2970	0
12	20241220	202200	3489860	2970	2970	2970	2970	0
13	20241220	202100	3489860	2970	2970	2970	2970	0
14	20241220	202000	3489860	2970	2970	2970	2970	0
15	20241220	201900	3489860	2970	2970	2970	2970	0
16	20241220	201800	3489860	2970	2970	2970	2970	0
17	20241220	201700	3489860	2970	2970	2970	2970	0
18	20241220	201600	3489860	2970	2970	2970	2970	0
19	20241220	201500	3489860	2970	2970	2970	2970	0
20	20241220	201400	3489860	2970	2970	2970	2970	0
21	20241220	201300	3489860	2970	2970	2970	2970	0
22	20241220	201200	3489860	2970	2970	2970	2970	0
23	20241220	201100	3489860	2970	2970	2970	2970	0
24	20241220	201000	3489860	2970	2970	2970	2970	0
25	20241220	200900	3489860	2970	2970	2970	2970	0
26	20241220	200800	3489860	2970	2970	2970	2970	0
27	20241220	200700	3489860	2970	2970	2970	2970	0
28	20241220	200600	3489860	2970	2970	2970	2970	0
29	20241220	200500	3489860	2970	2970	2970	2970	0
30	20241220	200400	3489860	2970	2970	2970	2970	0
31	20241220	200300	3489860	2970	2970	2970	2970	0
32	20241220	200200	3489860	2970	2970	2970	2970	9
33	20241220	200100	3489860	2970	2970	2970	2970	0
34	20241220	200000	3489860	2970	2970	2970	2970	0
35	20241220	195900	3489860	2970	2970	2970	2970	0
36	20241220	195800	3489860	2970	2970	2970	2970	0
37	20241220	195700	3489860	2970	2970	2970	2970	0
38	20241220	195600	3489860	2970	2970	2970	2970	0
39	20241220	195500	3489860	2970	2970	2970	2970	0
40	20241220	195400	3489860	2970	2970	2970	2970	0
41	20241220	195300	3489860	2970	2970	2970	2970	0
42	20241220	195200	3489860	2970	2970	2970	2970	0
43	20241220	195100	3489860	2970	2970	2970	2970	0
44	20241220	195000	3489860	2970	2970	2970	2970	0
45	20241220	194900	3489860	2970	2970	2970	2970	0
46	20241220	194800	3489860	2970	2970	2970	2970	0
47	20241220	194700	3489860	2970	2970	2970	2970	0
48	20241220	194600	3489860	2970	2970	2970	2970	0
49	20241220	194500	3489860	2970	2970	2970	2970	0
50	20241220	194400	3489860	2970	2970	2970	2970	0
51	20241220	194300	3489860	2970	2970	2970	2970	0
52	20241220	194200	3489860	2970	2970	2970	2970	0
53	20241220	194100	3489860	2970	2970	2970	2970	0
54	20241220	194000	3489860	2970	2970	2970	2970	0
55	20241220	193900	3489860	2970	2970	2970	2970	0
56	20241220	193800	3489860	2970	2970	2970	2970	0
57	20241220	193700	3489860	2970	2970	2970	2970	0
58	20241220	193600	3489860	2970	2970	2970	2970	0
59	20241220	193500	3489860	2970	2970	2970	2970	0
60	20241220	193400	3489860	2970	2970	2970	2970	0
61	20241220	193300	3489860	2970	2970	2970	2970	0
62	20241220	193200	3489860	2970	2970	2970	2970	9
63	20241220	193100	3489860	2970	2970	2970	2970	0
64	20241220	193000	3489860	2970	2970	2970	2970	0
65	20241220	192900	3489860	2970	2970	2970	2970	0
66	20241220	192800	3489860	2970	2970	2970	2970	0
67	20241220	192700	3489860	2970	2970	2970	2970	0
68	20241220	192600	3489860	2970	2970	2970	2970	0
69	20241220	192500	3489860	2970	2970	2970	2970	0
70	20241220	192400	3489860	2970	2970	2970	2970	0
71	20241220	192300	3489860	2970	2970	2970	2970	0
72	20241220	192200	3489860	2970	2970	2970	2970	0
73	20241220	192100	3489860	2970	2970	2970	2970	0
74	20241220	192000	3489860	2970	2970	2970	2970	0
75	20241220	191900	3489860	2970	2970	2970	2970	0
76	20241220	191800	3489860	2970	2970	2970	2970	0
77	20241220	191700	3489860	2970	2970	2970	2970	0
78	20241220	191600	3489860	2970	2970	2970	2970	0
79	20241220	191500	3489860	2970	2970	2970	2970	0
80	20241220	191400	3489860	2970	2970	2970	2970	0
81	20241220	191300	3489860	2970	2970	2970	2970	0
82	20241220	191200	3489860	2970	2970	2970	2970	0
83	20241220	191100	3489860	2970	2970	2970	2970	0
84	20241220	191000	3489860	2970	2970	2970	2970	0
85	20241220	190900	3489860	2970	2970	2970	2970	0
86	20241220	190800	3489860	2970	2970	2970	2970	0
87	20241220	190700	3489860	2970	2970	2970	2970	0
88	20241220	190600	3489860	2970	2970	2970	2970	0
89	20241220	190500	3489860	2970	2970	2970	2970	0
90	20241220	190400	3489860	2970	2970	2970	2970	0
91	20241220	190300	3489860	2970	2970	2970	2970	0
92	20241220	190200	3489860	2970	2970	2970	2970	9
93	20241220	190100	3489860	2970	2970	2970	2970	0
94	20241220	190000	3489860	2970	2970	2970	2970	0
95	20241220	185900	3489860	2970	2970	2970	2970	0
96	20241220	185800	3489860	2970	2970	2970	2970	0
97	20241220	185700	3489860	2970	2970	2970	2970	0
98	20241220	185600	3489860	2970	2970	2970	2970	0
99	20241220	185500	3489860	2970	2970	2970	2970	0
100	20241220	185400	3489860	2970	2970	2970	2970	0
101	20241220	185300	3489860	2970	2970	2970	2970	0
102	20241220	185200	3489860	2970	2970	2970	2970	0
103	20241220	185100	3489860	2970	2970	2970	2970	0
104	20241220	185000	3489860	2970	2970	2970	2970	0
105	20241220	184900	3489860	2970	2970	2970	2970	0
106	20241220	184800	3489860	2970	2970	2970	2970	0
107	20241220	184700	3489860	2970	2970	2970	2970	0
108	20241220	184600	3489860	2970	2970	2970	2970	0
109	20241220	184500	3489860	2970	2970	2970	2970	0
110	20241220	184400	3489860	2970	2970	2970	2970	0
111	20241220	184300	3489860	2970	2970	2970	2970	0
112	20241220	184200	3489860	2970	2970	2970	2970	0
113	20241220	184100	3489860	2970	2970	2970	2970	0
114	20241220	184000	3489860	2970	2970	2970	2970	0
115	20241220	183900	3489860	2970	2970	2970	2970	0
116	20241220	183800	3489860	2970	2970	2970	2970	0
117	20241220	183700	3489860	2970	2970	2970	2970	0
118	20241220	183600	3489860	2970	2970	2970	2970	0
119	20241220	183500	3489860	2970	2970	2970	2970	0
120	20241220	183400	3489860	2970	2970	2970	2970	0
121	20241220	183300	3489860	2970	2970	2970	2970	0
122	20241220	183200	3489860	2970	2970	2970	2970	9
123	20241220	183100	3489860	2970	2970	2970	2970	0
124	20241220	183000	3489860	2970	2970	2970	2970	0
125	20241220	182900	3489860	2970	2970	2970	2970	0
126	20241220	182800	3489860	2970	2970	2970	2970	0
127	20241220	182700	3489860	2970	2970	2970	2970	0
128	20241220	182600	3489860	2970	2970	2970	2970	0
129	20241220	182500	3489860	2970	2970	2970	2970	0
130	20241220	182400	3489860	2970	2970	2970	2970	0
131	20241220	182300	3489860	2970	2970	2970	2970	0
132	20241220	182200	3489860	2970	2970	2970	2970	0
133	20241220	182100	3489860	2970	2970	2970	2970	0
134	20241220	182000	3489860	2970	2970	2970	2970	0
135	20241220	181900	3489860	2970	2970	2970	2970	0
136	20241220	181800	3489860	2970	2970	2970	2970	0
137	20241220	181700	3489860	2970	2970	2970	2970	0
138	20241220	181600	3489860	2970	2970	2970	2970	0
139	20241220	181500	3489860	2970	2970	2970	2970	0
140	20241220	181400	3489860	2970	2970	2970	2970	0
141	20241220	181300	3489860	2970	2970	2970	2970	0
142	20241220	181200	3489860	2970	2970	2970	2970	0
143	20241220	181100	3489860	2970	2970	2970	2970	0
144	20241220	181000	3489860	2970	2970	2970	2970	0
145	20241220	180900	3489860	2970	2970	2970	2970	0
146	20241220	180800	3489860	2970	2970	2970	2970	0
147	20241220	180700	3489860	2970	2970	2970	2970	0
148	20241220	180600	3489860	2970	2970	2970	2970	0
149	20241220	180500	3489860	2970	2970	2970	2970	0
150	20241220	180400	3489860	2970	2970	2970	2970	0
151	20241220	180300	3489860	2970	2970	2970	2970	0
152	20241220	180200	3489860	2970	2970	2970	2970	9
153	20241220	180100	3489860	2970	2970	2970	2970	0
154	20241220	180000	3489860	2970	2970	2970	2970	0
155	20241220	175900	3489860	2970	2970	2970	2970	0
156	20241220	175800	3489860	2970	2970	2970	2970	0
157	20241220	175700	3489860	2970	2970	2970	2970	0
158	20241220	175600	3489860	2970	2970	2970	2970	0
159	20241220	175500	3489860	2970	2970	2970	2970	0
160	20241220	175400	3489860	2970	2970	2970	2970	0
161	20241220	175300	3489860	2970	2970	2970	2970	0
162	20241220	175200	3489860	2970	2970	2970	2970	0
163	20241220	175100	3489860	2970	2970	2970	2970	0
164	20241220	175000	3489860	2970	2970	2970	2970	0
165	20241220	174900	3489860	2970	2970	2970	2970	0
166	20241220	174800	3489860	2970	2970	2970	2970	0
167	20241220	174700	3489860	2970	2970	2970	2970	0
168	20241220	174600	3489860	2970	2970	2970	2970	0
169	20241220	174500	3489860	2970	2970	2970	2970	0
170	20241220	174400	3489860	2970	2970	2970	2970	0
171	20241220	174300	3489860	2970	2970	2970	2970	0
172	20241220	174200	3489860	2970	2970	2970	2970	0
173	20241220	174100	3489860	2970	2970	2970	2970	0
174	20241220	174000	3489860	2970	2970	2970	2970	0
175	20241220	173900	3489860	2970	2970	2970	2970	0
176	20241220	173800	3489860	2970	2970	2970	2970	0
177	20241220	173700	3489860	2970	2970	2970	2970	0
178	20241220	173600	3489860	2970	2970	2970	2970	0
179	20241220	173500	3489860	2970	2970	2970	2970	0
180	20241220	173400	3489860	2970	2970	2970	2970	0
181	20241220	173300	3489860	2970	2970	2970	2970	0
182	20241220	173200	3489860	2970	2970	2970	2970	9
183	20241220	173100	3489860	2970	2970	2970	2970	0
184	20241220	173000	3489860	2970	2970	2970	2970	0
185	20241220	172900	3489860	2970	2970	2970	2970	0
186	20241220	172800	3489860	2970	2970	2970	2970	0
187	20241220	172700	3489860	2970	2970	2970	2970	0
188	20241220	172600	3489860	2970	2970	2970	2970	0
189	20241220	172500	3489860	2970	2970	2970	2970	0
190	20241220	172400	3489860	2970	2970	2970	2970	0
191	20241220	172300	3489860	2970	2970	2970	2970	0
192	20241220	172200	3489860	2970	2970	2970	2970	0
193	20241220	172100	3489860	2970	2970	2970	2970	0
194	20241220	172000	3489860	2970	2970	2970	2970	0
195	20241220	171900	3489860	2970	2970	2970	2970	0
196	20241220	171800	3489860	2970	2970	2970	2970	0
197	20241220	171700	3489860	2970	2970	2970	2970	0
198	20241220	171600	3489860	2970	2970	2970	2970	0
199	20241220	171500	3489860	2970	2970	2970	2970	0
200	20241220	171400	3489860	2970	2970	2970	2970	0
201	20241220	171300	3489860	2970	2970	2970	2970	0
202	20241220	171200	3489860	2970	2970	2970	2970	0
203	20241220	171100	3489860	2970	2970	2970	2970	0
204	20241220	171000	3489860	2970	2970	2970	2970	0
205	20241220	170900	3489860	2970	2970	2970	2970	0
206	20241220	170800	3489860	2970	2970	2970	2970	0
207	20241220	170700	3489860	2970	2970	2970	2970	0
208	20241220	170600	3489860	2970	2970	2970	2970	0
209	20241220	170500	3489860	2970	2970	2970	2970	0
210	20241220	170400	3489860	2970	2970	2970	2970	0
211	20241220	170300	3489860	2970	2970	2970	2970	0
212	20241220	170200	3489860	2970	2970	2970	2970	9
213	20241220	170100	3489860	2970	2970	2970	2970	0
214	20241220	170000	3489860	2970	2970	2970	2970	0
215	20241220	165900	3489860	2970	2970	2970	2970	0
216	20241220	165800	3489860	2970	2970	2970	2970	0
217	20241220	165700	3489860	2970	2970	2970	2970	0
218	20241220	165600	3489860	2970	2970	2970	2970	0
219	20241220	165500	3489860	2970	2970	2970	2970	0
220	20241220	165400	3489860	2970	2970	2970	2970	0
221	20241220	165300	3489860	2970	2970	2970	2970	0
222	20241220	165200	3489860	2970	2970	2970	2970	0
223	20241220	165100	3489860	2970	2970	2970	2970	0
224	20241220	165000	3489860	2970	2970	2970	2970	0
225	20241220	164900	3489860	2970	2970	2970	2970	0
226	20241220	164800	3489860	2970	2970	2970	2970	0
227	20241220	164700	3489860	2970	2970	2970	2970	0
228	20241220	164600	3489860	2970	2970	2970	2970	0
229	20241220	164500	3489860	2970	2970	2970	2970	0
230	20241220	164400	3489860	2970	2970	2970	2970	0
231	20241220	164300	3489860	2970	2970	2970	2970	0
232	20241220	164200	3489860	2970	2970	2970	2970	0
233	20241220	164100	3489860	2970	2970	2970	2970	0
234	20241220	164000	3489860	2970	2970	2970	2970	0
235	20241220	163900	3489860	2970	2970	2970	2970	0
236	20241220	163800	3489860	2970	2970	2970	2970	0
237	20241220	163700	3489860	2970	2970	2970	2970	0
238	20241220	163600	3489860	2970	2970	2970	2970	0
239	20241220	163500	3489860	2970	2970	2970	2970	0
240	20241220	163400	3489860	2970	2970	2970	2970	0
241	20241220	163300	3489860	2970	2970	2970	2970	0
242	20241220	163200	3489860	2970	2970	2970	2970	9
243	20241220	163100	3489860	2970	2970	2970	2970	0
244	20241220	163000	3489860	2970	2970	2970	2970	0
245	20241220	162900	3489860	2970	2970	2970	2970	0
246	20241220	162800	3489860	2970	2970	2970	2970	0
247	20241220	162700	3489860	2970	2970	2970	2970	0
248	20241220	162600	3489860	2970	2970	2970	2970	0
249	20241220	162500	3489860	2970	2970	2970	2970	0
250	20241220	162400	3489860	2970	2970	2970	2970	0
251	20241220	162300	3489860	2970	2970	2970	2970	0
252	20241220	162200	3489860	2970	2970	2970	2970	0
253	20241220	162100	3489860	2970	2970	2970	2970	0
254	20241220	162000	3489860	2970	2970	2970	2970	0
255	20241220	161900	3489860	2970	2970	2970	2970	0
256	20241220	161800	3489860	2970	2970	2970	2970	0
257	20241220	161700	3489860	2970	2970	2970	2970	0
258	20241220	161600	3489860	2970	2970	2970	2970	0
259	20241220	161500	3489860	2970	2970	2970	2970	0
260	20241220	161400	3489860	2970	2970	2970	2970	0
261	20241220	161300	3489860	2970	2970	2970	2970	0
262	20241220	161200	3489860	2970	2970	2970	2970	0
263	20241220	161100	3489860	2970	2970	2970	2970	0
264	20241220	161000	3489860	2970	2970	2970	2970	0
265	20241220	160900	3489860	2970	2970	2970	2970	0
266	20241220	160800	3489860	2970	2970	2970	2970	0
267	20241220	160700	3489860	2970	2970	2970	2970	0
268	20241220	160600	3489860	2970	2970	2970	2970	0
269	20241220	160500	3489860	2970	2970	2970	2970	0
270	20241220	160400	3489860	2970	2970	2970	2970	0
271	20241220	160300	3489860	2970	2970	2970	2970	0
272	20241220	160200	3489860	2970	2970	2970	2970	9
273	20241220	160100	3489860	2970	2970	2970	2970	0
274	20241220	160000	3489860	2970	2970	2970	2970	0
275	20241220	155900	3489860	2970	2970	2970	2970	0
276	20241220	155800	3489860	2970	2970	2970	2970	0
277	20241220	155700	3489860	2970	2970	2970	2970	0
278	20241220	155600	3489860	2970	2970	2970	2970	0
279	20241220	155500	3489860	2970	2970	2970	2970	0
280	20241220	155400	3489860	2970	2970	2970	2970	0
281	20241220	155300	3489860	2970	2970	2970	2970	0
282	20241220	155200	3489860	2970	2970	2970	2970	0
283	20241220	155100	3489860	2970	2970	2970	2970	0
284	20241220	155000	3489860	2970	2970	2970	2970	0
285	20241220	154900	3489860	2970	2970	2970	2970	0
286	20241220	154800	3489860	2970	2970	2970	2970	0
287	20241220	154700	3489860	2970	2970	2970	2970	0
288	20241220	154600	3489860	2970	2970	2970	2970	0
289	20241220	154500	3489860	2970	2970	2970	2970	0
290	20241220	154400	3489860	2970	2970	2970	2970	0
291	20241220	154300	3489860	2970	2970	2970	2970	0
292	20241220	154200	3489860	2970	2970	2970	2970	0
293	20241220	154100	3489860	2970	2970	2970	2970	0
294	20241220	154000	3489860	2970	2970	2970	2970	0
295	20241220	153900	3489860	2970	2970	2970	2970	0
296	20241220	153800	3489860	2970	2970	2970	2970	0
297	20241220	153700	3489860	2970	2970	2970	2970	0
298	20241220	153600	3489860	2970	2970	2970	2970	0
299	20241220	153500	3489860	2970	2970	2970	2970	0
300	20241220	153400	3489860	2970	2970	2970	2970	0
301	20241220	153300	3489860	2970	2970	2970	2970	0
302	20241220	153200	3489860	2970	2970	2970	2970	9
303	20241220	153100	3489860	2970	2970	2970	2970	0
304	20241220	153000	3489860	2970	2970	2970	2970	9
305	20241220	152900	3463130	2965	2965	2965	2965	0
306	20241220	152800	3463130	2965	2965	2965	2965	0
307	20241220	152700	3463130	2965	2965	2965	2965	0
308	20241220	152600	3463130	2965	2965	2965	2965	0
309	20241220	152500	3463130	2965	2965	2965	2965	0
310	20241220	152400	3463130	2965	2965	2965	2965	0
311	20241220	152300	3463130	2965	2965	2965	2965	0
312	20241220	152200	3463130	2965	2965	2965	2965	0
313	20241220	152100	3463130	2965	2965	2965	2965	0
314	20241220	152000	3463130	2965	2965	2965	2965	0
315	20241220	151900	3463130	2965	2950	2965	2950	6
316	20241220	151800	3445415	2965	2965	2965	2965	0
317	20241220	151700	3445415	2965	2965	2965	2965	0
318	20241220	151600	3445415	2965	2965	2965	2965	0
319	20241220	151500	3445415	2965	2965	2965	2965	1
320	20241220	151400	3442450	2960	2960	2960	2960	4
321	20241220	151300	3430610	2975	2975	2975	2975	0
322	20241220	151200	3430610	2975	2975	2975	2975	0
323	20241220	151100	3430610	2975	2975	2975	2975	0
324	20241220	151000	3430610	2975	2975	2975	2975	0
325	20241220	150900	3430610	2975	2975	2975	2975	0
326	20241220	150800	3430610	2975	2975	2975	2975	0
327	20241220	150700	3430610	2975	2975	2975	2975	0
328	20241220	150600	3430610	2975	2975	2975	2975	5
329	20241220	150500	3415735	2975	2975	2975	2975	500
330	20241220	150400	1928235	2975	2975	2975	2975	0
331	20241220	150300	1928235	2975	2975	2975	2975	0
332	20241220	150200	1928235	2975	2975	2975	2975	0
333	20241220	150100	1928235	2975	2975	2975	2975	0
334	20241220	150000	1928235	2975	2975	2975	2975	0
335	20241220	145900	1928235	2975	2975	2975	2975	0
336	20241220	145800	1928235	2975	2975	2975	2975	0
337	20241220	145700	1928235	2975	2975	2975	2975	0
338	20241220	145600	1928235	2975	2975	2975	2975	0
339	20241220	145500	1928235	2975	2975	2975	2975	1
340	20241220	145400	1925260	2975	2975	2975	2975	1
341	20241220	145300	1922285	2985	2985	2985	2985	0
342	20241220	145200	1922285	2985	2985	2985	2985	0
343	20241220	145100	1922285	2985	2985	2985	2985	0
344	20241220	145000	1922285	2985	2985	2985	2985	0
345	20241220	144900	1922285	2985	2985	2985	2985	0
346	20241220	144800	1922285	2985	2985	2985	2985	0
347	20241220	144700	1922285	2985	2985	2985	2985	0
348	20241220	144600	1922285	2985	2985	2985	2985	0
349	20241220	144500	1922285	2985	2985	2985	2985	0
350	20241220	144400	1922285	2985	2985	2985	2985	0
351	20241220	144300	1922285	2985	2985	2985	2985	0
352	20241220	144200	1922285	2985	2985	2985	2985	0
353	20241220	144100	1922285	2985	2985	2985	2985	0
354	20241220	144000	1922285	2985	2985	2985	2985	0
355	20241220	143900	1922285	2985	2985	2985	2985	0
356	20241220	143800	1922285	2985	2985	2985	2985	0
357	20241220	143700	1922285	2985	2985	2985	2985	0
358	20241220	143600	1922285	2985	2985	2985	2985	0
359	20241220	143500	1922285	2985	2985	2985	2985	0
360	20241220	143400	1922285	2985	2985	2985	2985	0
361	20241220	143300	1922285	2985	2985	2985	2985	0
362	20241220	143200	1922285	2985	2985	2985	2985	0
363	20241220	143100	1922285	2985	2985	2985	2985	0
364	20241220	143000	1922285	2985	2985	2985	2985	0
365	20241220	142900	1922285	2985	2985	2985	2985	0
366	20241220	142800	1922285	2985	2985	2985	2985	0
367	20241220	142700	1922285	2985	2985	2985	2985	0
368	20241220	142600	1922285	2985	2985	2985	2985	0
369	20241220	142500	1922285	2985	2985	2985	2985	0
370	20241220	142400	1922285	2985	2985	2985	2985	0
371	20241220	142300	1922285	2985	2985	2985	2985	1
372	20241220	142200	1919300	2930	2930	2930	2930	0
373	20241220	142100	1919300	2930	2930	2930	2930	0
374	20241220	142000	1919300	2930	2930	2930	2930	0
375	20241220	141900	1919300	2930	2930	2930	2930	0
376	20241220	141800	1919300	2930	2930	2930	2930	0
377	20241220	141700	1919300	2930	2930	2930	2930	0
378	20241220	141600	1919300	2930	2930	2930	2930	0
379	20241220	141500	1919300	2930	2930	2930	2930	0
380	20241220	141400	1919300	2930	2930	2930	2930	0
381	20241220	141300	1919300	2930	2930	2930	2930	0
382	20241220	141200	1919300	2930	2930	2930	2930	29
383	20241220	141100	1834330	2990	2990	2990	2990	0
384	20241220	141000	1834330	2990	2990	2990	2990	0
385	20241220	140900	1834330	2990	2990	2990	2990	0
386	20241220	140800	1834330	2990	2990	2990	2990	0
387	20241220	140700	1834330	2990	2990	2990	2990	0
388	20241220	140600	1834330	2990	2990	2990	2990	0
389	20241220	140500	1834330	2990	2990	2990	2990	1
390	20241220	140400	1831340	2930	2930	2930	2930	0
391	20241220	140300	1831340	2930	2930	2930	2930	0
392	20241220	140200	1831340	2930	2930	2930	2930	0
393	20241220	140100	1831340	2930	2930	2930	2930	0
394	20241220	140000	1831340	2930	2930	2930	2930	0
395	20241220	135900	1831340	2930	2930	2930	2930	0
396	20241220	135800	1831340	2930	2930	2930	2930	0
397	20241220	135700	1831340	2930	2930	2930	2930	0
398	20241220	135600	1831340	2930	2930	2930	2930	0
399	20241220	135500	1831340	2930	2930	2930	2930	0
400	20241220	135400	1831340	2930	2930	2930	2930	0
401	20241220	135300	1831340	2930	2930	2930	2930	0
402	20241220	135200	1831340	2930	2930	2930	2930	0
403	20241220	135100	1831340	2930	2930	2930	2930	0
404	20241220	135000	1831340	2930	2930	2930	2930	0
405	20241220	134900	1831340	2930	2930	2930	2930	0
406	20241220	134800	1831340	2930	2930	2930	2930	0
407	20241220	134700	1831340	2930	2930	2930	2930	0
408	20241220	134600	1831340	2930	2930	2930	2930	0
409	20241220	134500	1831340	2930	2930	2930	2930	0
410	20241220	134400	1831340	2930	2930	2930	2930	0
411	20241220	134300	1831340	2930	2930	2930	2930	0
412	20241220	134200	1831340	2930	2930	2930	2930	0
413	20241220	134100	1831340	2930	2930	2930	2930	0
414	20241220	134000	1831340	2930	2930	2930	2930	0
415	20241220	133900	1831340	2930	2930	2930	2930	0
416	20241220	133800	1831340	2930	2930	2930	2930	0
417	20241220	133700	1831340	2930	2930	2930	2930	0
418	20241220	133600	1831340	2930	2930	2930	2930	0
419	20241220	133500	1831340	2930	2930	2930	2930	0
420	20241220	133400	1831340	2930	2930	2930	2930	0
421	20241220	133300	1831340	2930	2930	2930	2930	0
422	20241220	133200	1831340	2930	2930	2930	2930	0
423	20241220	133100	1831340	2930	2930	2930	2930	0
424	20241220	133000	1831340	2930	2930	2930	2930	0
425	20241220	132900	1831340	2930	2930	2930	2930	0
426	20241220	132800	1831340	2930	2935	2935	2930	65
427	20241220	132700	1640710	2935	2935	2935	2935	0
428	20241220	132600	1640710	2935	2935	2935	2935	0
429	20241220	132500	1640710	2935	2935	2935	2935	0
430	20241220	132400	1640710	2935	2935	2935	2935	0
431	20241220	132300	1640710	2935	2935	2935	2935	0
432	20241220	132200	1640710	2935	2935	2935	2935	0
433	20241220	132100	1640710	2935	2935	2935	2935	0
434	20241220	132000	1640710	2935	2935	2935	2935	0
435	20241220	131900	1640710	2935	2935	2935	2935	0
436	20241220	131800	1640710	2935	2935	2935	2935	0
437	20241220	131700	1640710	2935	2935	2935	2935	0
438	20241220	131600	1640710	2935	2935	2935	2935	0
439	20241220	131500	1640710	2935	2935	2935	2935	0
440	20241220	131400	1640710	2935	2935	2935	2935	0
441	20241220	131300	1640710	2935	2935	2935	2935	0
442	20241220	131200	1640710	2935	2935	2935	2935	0
443	20241220	131100	1640710	2935	2935	2935	2935	0
444	20241220	131000	1640710	2935	2935	2935	2935	0
445	20241220	130900	1640710	2935	2935	2935	2935	0
446	20241220	130800	1640710	2935	2935	2935	2935	0
447	20241220	130700	1640710	2935	2935	2935	2935	10
448	20241220	130600	1611360	2995	2995	2995	2995	0
449	20241220	130500	1611360	2995	2995	2995	2995	0
450	20241220	130400	1611360	2995	2995	2995	2995	0
451	20241220	130300	1611360	2995	2995	2995	2995	0
452	20241220	130200	1611360	2995	2995	2995	2995	0
453	20241220	130100	1611360	2995	2995	2995	2995	0
454	20241220	130000	1611360	2995	2995	2995	2995	0
455	20241220	125900	1611360	2995	2995	2995	2995	0
456	20241220	125800	1611360	2995	2995	2995	2995	0
457	20241220	125700	1611360	2995	2995	2995	2995	0
458	20241220	125600	1611360	2995	2995	2995	2995	0
459	20241220	125500	1611360	2995	2995	2995	2995	0
460	20241220	125400	1611360	2995	2995	2995	2995	0
461	20241220	125300	1611360	2995	2995	2995	2995	0
462	20241220	125200	1611360	2995	2995	2995	2995	0
463	20241220	125100	1611360	2995	2995	2995	2995	0
464	20241220	125000	1611360	2995	2995	2995	2995	0
465	20241220	124900	1611360	2995	2995	2995	2995	0
466	20241220	124800	1611360	2995	2995	2995	2995	0
467	20241220	124700	1611360	2995	2995	2995	2995	0
468	20241220	124600	1611360	2995	2995	2995	2995	0
469	20241220	124500	1611360	2995	2995	2995	2995	0
470	20241220	124400	1611360	2995	2995	2995	2995	0
471	20241220	124300	1611360	2995	2995	2995	2995	0
472	20241220	124200	1611360	2995	2995	2995	2995	0
473	20241220	124100	1611360	2995	2995	2995	2995	0
474	20241220	124000	1611360	2995	2995	2995	2995	0
475	20241220	123900	1611360	2995	2995	2995	2995	0
476	20241220	123800	1611360	2995	2995	2995	2995	1
477	20241220	123700	1608365	2930	2930	2930	2930	0
478	20241220	123600	1608365	2930	2930	2930	2930	0
479	20241220	123500	1608365	2930	2930	2930	2930	0
480	20241220	123400	1608365	2930	2930	2930	2930	0
481	20241220	123300	1608365	2930	2930	2930	2930	0
482	20241220	123200	1608365	2930	2930	2930	2930	0
483	20241220	123100	1608365	2930	2930	2930	2930	0
484	20241220	123000	1608365	2930	2930	2930	2930	0
485	20241220	122900	1608365	2930	2930	2930	2930	0
486	20241220	122800	1608365	2930	2930	2930	2930	0
487	20241220	122700	1608365	2930	2930	2930	2930	0
488	20241220	122600	1608365	2930	2930	2930	2930	0
489	20241220	122500	1608365	2930	2930	2930	2930	0
490	20241220	122400	1608365	2930	2930	2930	2930	0
491	20241220	122300	1608365	2930	2930	2930	2930	1
492	20241220	122200	1605435	2980	2980	2980	2980	0
493	20241220	122100	1605435	2980	2980	2980	2980	0
494	20241220	122000	1605435	2980	2980	2980	2980	0
495	20241220	121900	1605435	2980	2980	2980	2980	0
496	20241220	121800	1605435	2980	2980	2980	2980	10
497	20241220	121700	1575635	2930	2930	2930	2930	0
498	20241220	121600	1575635	2930	2930	2930	2930	0
499	20241220	121500	1575635	2930	2930	2930	2930	0
500	20241220	121400	1575635	2930	2930	2930	2930	0
501	20241220	121300	1575635	2930	2930	2930	2930	1
502	20241220	121200	1572705	2995	2995	2995	2995	0
503	20241220	121100	1572705	2995	2995	2995	2995	0
504	20241220	121000	1572705	2995	2995	2995	2995	0
505	20241220	120900	1572705	2995	2995	2995	2995	0
506	20241220	120800	1572705	2995	2995	2995	2995	0
507	20241220	120700	1572705	2995	2995	2995	2995	0
508	20241220	120600	1572705	2995	2995	2995	2995	0
509	20241220	120500	1572705	2995	2995	2995	2995	0
510	20241220	120400	1572705	2995	2995	2995	2995	0
511	20241220	120300	1572705	2995	2995	2995	2995	0
512	20241220	120200	1572705	2995	2995	2995	2995	0
513	20241220	120100	1572705	2995	2995	2995	2995	0
514	20241220	120000	1572705	2995	2995	2995	2995	0
515	20241220	115900	1572705	2995	2995	2995	2995	0
516	20241220	115800	1572705	2995	2995	2995	2995	0
517	20241220	115700	1572705	2995	2995	2995	2995	0
518	20241220	115600	1572705	2995	2995	2995	2995	0
519	20241220	115500	1572705	2995	2995	2995	2995	137
520	20241220	115400	1162390	2995	2995	2995	2995	0
521	20241220	115300	1162390	2995	2995	2995	2995	0
522	20241220	115200	1162390	2995	2995	2995	2995	0
523	20241220	115100	1162390	2995	2995	2995	2995	99
524	20241220	115000	865885	2995	2995	2995	2995	0
525	20241220	114900	865885	2995	2995	2995	2995	0
526	20241220	114800	865885	2995	2995	2995	2995	0
527	20241220	114700	865885	2995	2995	2995	2995	0
528	20241220	114600	865885	2995	2995	2995	2995	0
529	20241220	114500	865885	2995	2995	2995	2995	0
530	20241220	114400	865885	2995	2995	2995	2995	0
531	20241220	114300	865885	2995	2995	2995	2995	0
532	20241220	114200	865885	2995	2995	2995	2995	0
533	20241220	114100	865885	2995	2995	2995	2995	0
534	20241220	114000	865885	2995	2995	2995	2995	0
535	20241220	113900	865885	2995	2995	2995	2995	0
536	20241220	113800	865885	2995	2995	2995	2995	0
537	20241220	113700	865885	2995	2995	2995	2995	0
538	20241220	113600	865885	2995	2995	2995	2995	0
539	20241220	113500	865885	2995	2995	2995	2995	0
540	20241220	113400	865885	2995	2995	2995	2995	0
541	20241220	113300	865885	2995	2995	2995	2995	0
542	20241220	113200	865885	2995	2995	2995	2995	0
543	20241220	113100	865885	2995	2995	2995	2995	0
544	20241220	113000	865885	2995	2995	2995	2995	0
545	20241220	112900	865885	2995	2995	2995	2995	1
546	20241220	112800	862890	2965	2965	2965	2965	0
547	20241220	112700	862890	2965	2965	2965	2965	0
548	20241220	112600	862890	2965	2965	2965	2965	0
549	20241220	112500	862890	2965	2965	2965	2965	0
550	20241220	112400	862890	2965	2965	2965	2965	0
551	20241220	112300	862890	2965	2965	2965	2965	0
552	20241220	112200	862890	2965	2965	2965	2965	0
553	20241220	112100	862890	2965	2965	2965	2965	0
554	20241220	112000	862890	2965	2965	2965	2965	0
555	20241220	111900	862890	2965	2965	2965	2965	0
556	20241220	111800	862890	2965	2965	2965	2965	0
557	20241220	111700	862890	2965	2965	2965	2965	0
558	20241220	111600	862890	2965	2965	2965	2965	1
559	20241220	111500	859925	2960	2960	2960	2960	0
560	20241220	111400	859925	2960	2960	2960	2960	100
561	20241220	111300	563925	2995	2995	2995	2995	1
562	20241220	111200	560930	3000	3000	3000	3000	0
563	20241220	111100	560930	3000	3000	3000	3000	0
564	20241220	111000	560930	3000	3000	3000	3000	0
565	20241220	110900	560930	3000	3000	3000	3000	0
566	20241220	110800	560930	3000	3000	3000	3000	0
567	20241220	110700	560930	3000	3000	3000	3000	0
568	20241220	110600	560930	3000	3000	3000	3000	0
569	20241220	110500	560930	3000	3000	3000	3000	0
570	20241220	110400	560930	3000	3000	3000	3000	0
571	20241220	110300	560930	3000	3000	3000	3000	0
572	20241220	110200	560930	3000	3000	3000	3000	0
573	20241220	110100	560930	3000	3000	3000	3000	0
574	20241220	110000	560930	3000	3000	3000	3000	0
575	20241220	105900	560930	3000	3000	3000	3000	0
576	20241220	105800	560930	3000	3000	3000	3000	0
577	20241220	105700	560930	3000	3000	3000	3000	0
578	20241220	105600	560930	3000	3000	3000	3000	0
579	20241220	105500	560930	3000	3000	3000	3000	0
580	20241220	105400	560930	3000	3000	3000	3000	0
581	20241220	105300	560930	3000	3000	3000	3000	0
582	20241220	105200	560930	3000	3000	3000	3000	0
583	20241220	105100	560930	3000	3000	3000	3000	0
584	20241220	105000	560930	3000	3000	3000	3000	0
585	20241220	104900	560930	3000	3000	3000	3000	0
586	20241220	104800	560930	3000	3000	3000	3000	0
587	20241220	104700	560930	3000	3000	3000	3000	0
588	20241220	104600	560930	3000	3000	3000	3000	0
589	20241220	104500	560930	3000	3000	3000	3000	0
590	20241220	104400	560930	3000	3000	3000	3000	0
591	20241220	104300	560930	3000	3000	3000	3000	0
592	20241220	104200	560930	3000	3000	3000	3000	0
593	20241220	104100	560930	3000	3000	3000	3000	0
594	20241220	104000	560930	3000	3000	3000	3000	0
595	20241220	103900	560930	3000	3000	3000	3000	0
596	20241220	103800	560930	3000	3000	3000	3000	0
597	20241220	103700	560930	3000	3000	3000	3000	0
598	20241220	103600	560930	3000	3000	3000	3000	0
599	20241220	103500	560930	3000	3000	3000	3000	0
600	20241220	103400	560930	3000	3000	3000	3000	0
601	20241220	103300	560930	3000	3000	3000	3000	0
602	20241220	103200	560930	3000	3000	3000	3000	0
603	20241220	103100	560930	3000	3000	3000	3000	0
604	20241220	103000	560930	3000	3000	3000	3000	0
605	20241220	102900	560930	3000	3000	3000	3000	0
606	20241220	102800	560930	3000	3000	3000	3000	0
607	20241220	102700	560930	3000	3000	3000	3000	0
608	20241220	102600	560930	3000	3000	3000	3000	0
609	20241220	102500	560930	3000	3000	3000	3000	0
610	20241220	102400	560930	3000	3000	3000	3000	0
611	20241220	102300	560930	3000	3000	3000	3000	0
612	20241220	102200	560930	3000	3000	3000	3000	0
613	20241220	102100	560930	3000	3000	3000	3000	0
614	20241220	102000	560930	3000	3000	3000	3000	0
615	20241220	101900	560930	3000	3000	3000	3000	0
616	20241220	101800	560930	3000	3000	3000	3000	0
617	20241220	101700	560930	3000	3000	3000	3000	0
618	20241220	101600	560930	3000	3000	3000	3000	0
619	20241220	101500	560930	3000	3000	3000	3000	0
620	20241220	101400	560930	3000	3000	3000	3000	0
621	20241220	101300	560930	3000	3000	3000	3000	0
622	20241220	101200	560930	3000	3000	3000	3000	0
623	20241220	101100	560930	3000	3000	3000	3000	0
624	20241220	101000	560930	3000	3000	3000	3000	0
625	20241220	100900	560930	3000	3000	3000	3000	0
626	20241220	100800	560930	3000	3000	3000	3000	65
627	20241220	100700	365930	3000	3000	3000	3000	0
628	20241220	100600	365930	3000	3000	3000	3000	0
629	20241220	100500	365930	3000	3000	3000	3000	0
630	20241220	100400	365930	3000	3000	3000	3000	0
631	20241220	100300	365930	3000	3000	3000	3000	0
632	20241220	100200	365930	3000	3000	3000	3000	0
633	20241220	100100	365930	3000	3000	3000	3000	0
634	20241220	100000	365930	3000	3000	3000	3000	0
635	20241220	095900	365930	3000	3000	3000	3000	0
636	20241220	095800	365930	3000	3000	3000	3000	0
637	20241220	095700	365930	3000	3000	3000	3000	0
638	20241220	095600	365930	3000	3000	3000	3000	0
639	20241220	095500	365930	3000	3000	3000	3000	0
640	20241220	095400	365930	3000	3000	3000	3000	0
641	20241220	095300	365930	3000	3000	3000	3000	0
642	20241220	095200	365930	3000	3000	3000	3000	0
643	20241220	095100	365930	3000	3000	3000	3000	0
644	20241220	095000	365930	3000	3000	3000	3000	0
645	20241220	094900	365930	3000	3000	3000	3000	0
646	20241220	094800	365930	3000	3000	3000	3000	0
647	20241220	094700	365930	3000	3000	3000	3000	0
648	20241220	094600	365930	3000	3000	3000	3000	0
649	20241220	094500	365930	3000	3000	3000	3000	0
650	20241220	094400	365930	3000	3000	3000	3000	0
651	20241220	094300	365930	3000	3000	3000	3000	1
652	20241220	094200	362930	3000	3000	3000	3000	20
653	20241220	094100	302930	3000	3000	3000	3000	0
654	20241220	094000	302930	3000	3000	3000	3000	0
655	20241220	093900	302930	3000	3000	3000	3000	0
656	20241220	093800	302930	3000	3000	3000	3000	0
657	20241220	093700	302930	3000	3000	3000	3000	0
658	20241220	093600	302930	3000	3000	3000	3000	0
659	20241220	093500	302930	3000	3000	3000	3000	0
660	20241220	093400	302930	3000	3000	3000	3000	0
661	20241220	093300	302930	3000	3000	3000	3000	0
662	20241220	093200	302930	3000	3000	3000	3000	0
663	20241220	093100	302930	3000	3000	3000	3000	0
664	20241220	093000	302930	3000	3000	3000	3000	0
665	20241220	092900	302930	3000	3000	3000	3000	0
666	20241220	092800	302930	3000	3000	3000	3000	0
667	20241220	092700	302930	3000	3000	3000	3000	0
668	20241220	092600	302930	3000	3000	3000	3000	0
669	20241220	092500	302930	3000	2995	3000	2995	100
670	20241220	092400	3000	3000	3000	3000	3000	0
671	20241220	092300	3000	3000	3000	3000	3000	0
672	20241220	092200	3000	3000	3000	3000	3000	0
673	20241220	092100	3000	3000	3000	3000	3000	0
674	20241220	092000	3000	3000	3000	3000	3000	0
675	20241220	091900	3000	3000	3000	3000	3000	0
676	20241220	091800	3000	3000	3000	3000	3000	0
677	20241220	091700	3000	3000	3000	3000	3000	0
678	20241220	091600	3000	3000	3000	3000	3000	0
679	20241220	091500	3000	3000	3000	3000	3000	0
680	20241220	091400	3000	3000	3000	3000	3000	0
681	20241220	091300	3000	3000	3000	3000	3000	0
682	20241220	091200	3000	3000	3000	3000	3000	1
683	20241220	091100	0	2990	2990	2990	2990	0
684	20241220	091000	0	2990	2990	2990	2990	0
685	20241220	090900	0	2990	2990	2990	2990	0
686	20241220	090800	0	2990	2990	2990	2990	0
687	20241220	090700	0	2990	2990	2990	2990	0
688	20241220	090600	0	2990	2990	2990	2990	0
689	20241220	090500	0	2990	2990	2990	2990	0
690	20241220	090400	0	2990	2990	2990	2990	0
691	20241220	090300	0	2990	2990	2990	2990	0
692	20241220	090200	0	2990	2990	2990	2990	0
693	20241220	090100	0	2990	2990	2990	2990	0
694	20241220	090000	0	2990	2990	2990	2990	0