KissMeData/123700/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201800	67017475	2980	2980	2980	2980	251
3	20241213	201700	67017475	2980	2980	2980	2980	0
4	20241213	201600	67017475	2980	2980	2980	2980	0
5	20241213	201500	67017475	2980	2980	2980	2980	0
6	20241213	201400	67017475	2980	2980	2980	2980	0
7	20241213	201300	67017475	2980	2980	2980	2980	0
8	20241213	201200	67017475	2980	2980	2980	2980	0
9	20241213	201100	67017475	2980	2980	2980	2980	0
10	20241213	201000	67017475	2980	2980	2980	2980	0
11	20241213	200900	67017475	2980	2980	2980	2980	0
12	20241213	200800	67017475	2980	2980	2980	2980	0
13	20241213	200700	67017475	2980	2980	2980	2980	0
14	20241213	200600	67017475	2980	2980	2980	2980	0
15	20241213	200500	67017475	2980	2980	2980	2980	0
16	20241213	200400	67017475	2980	2980	2980	2980	0
17	20241213	200300	67017475	2980	2980	2980	2980	0
18	20241213	200200	67017475	2980	2980	2980	2980	0
19	20241213	200100	67017475	2980	2980	2980	2980	0
20	20241213	200000	67017475	2980	2980	2980	2980	0
21	20241213	195900	67017475	2980	2980	2980	2980	0
22	20241213	195800	67017475	2980	2980	2980	2980	0
23	20241213	195700	67017475	2980	2980	2980	2980	0
24	20241213	195600	67017475	2980	2980	2980	2980	0
25	20241213	195500	67017475	2980	2980	2980	2980	0
26	20241213	195400	67017475	2980	2980	2980	2980	0
27	20241213	195300	67017475	2980	2980	2980	2980	0
28	20241213	195200	67017475	2980	2980	2980	2980	0
29	20241213	195100	67017475	2980	2980	2980	2980	0
30	20241213	195000	67017475	2980	2980	2980	2980	0
31	20241213	194900	67017475	2980	2980	2980	2980	0
32	20241213	194800	67017475	2980	2980	2980	2980	251
33	20241213	194700	67017475	2980	2980	2980	2980	0
34	20241213	194600	67017475	2980	2980	2980	2980	0
35	20241213	194500	67017475	2980	2980	2980	2980	0
36	20241213	194400	67017475	2980	2980	2980	2980	0
37	20241213	194300	67017475	2980	2980	2980	2980	0
38	20241213	194200	67017475	2980	2980	2980	2980	0
39	20241213	194100	67017475	2980	2980	2980	2980	0
40	20241213	194000	67017475	2980	2980	2980	2980	0
41	20241213	193900	67017475	2980	2980	2980	2980	0
42	20241213	193800	67017475	2980	2980	2980	2980	0
43	20241213	193700	67017475	2980	2980	2980	2980	0
44	20241213	193600	67017475	2980	2980	2980	2980	0
45	20241213	193500	67017475	2980	2980	2980	2980	0
46	20241213	193400	67017475	2980	2980	2980	2980	0
47	20241213	193300	67017475	2980	2980	2980	2980	0
48	20241213	193200	67017475	2980	2980	2980	2980	0
49	20241213	193100	67017475	2980	2980	2980	2980	0
50	20241213	193000	67017475	2980	2980	2980	2980	0
51	20241213	192900	67017475	2980	2980	2980	2980	0
52	20241213	192800	67017475	2980	2980	2980	2980	0
53	20241213	192700	67017475	2980	2980	2980	2980	0
54	20241213	192600	67017475	2980	2980	2980	2980	0
55	20241213	192500	67017475	2980	2980	2980	2980	0
56	20241213	192400	67017475	2980	2980	2980	2980	0
57	20241213	192300	67017475	2980	2980	2980	2980	0
58	20241213	192200	67017475	2980	2980	2980	2980	0
59	20241213	192100	67017475	2980	2980	2980	2980	0
60	20241213	192000	67017475	2980	2980	2980	2980	0
61	20241213	191900	67017475	2980	2980	2980	2980	0
62	20241213	191800	67017475	2980	2980	2980	2980	251
63	20241213	191700	67017475	2980	2980	2980	2980	0
64	20241213	191600	67017475	2980	2980	2980	2980	0
65	20241213	191500	67017475	2980	2980	2980	2980	0
66	20241213	191400	67017475	2980	2980	2980	2980	0
67	20241213	191300	67017475	2980	2980	2980	2980	0
68	20241213	191200	67017475	2980	2980	2980	2980	0
69	20241213	191100	67017475	2980	2980	2980	2980	0
70	20241213	191000	67017475	2980	2980	2980	2980	0
71	20241213	190900	67017475	2980	2980	2980	2980	0
72	20241213	190800	67017475	2980	2980	2980	2980	0
73	20241213	190700	67017475	2980	2980	2980	2980	0
74	20241213	190600	67017475	2980	2980	2980	2980	0
75	20241213	190500	67017475	2980	2980	2980	2980	0
76	20241213	190400	67017475	2980	2980	2980	2980	0
77	20241213	190300	67017475	2980	2980	2980	2980	0
78	20241213	190200	67017475	2980	2980	2980	2980	0
79	20241213	190100	67017475	2980	2980	2980	2980	0
80	20241213	190000	67017475	2980	2980	2980	2980	0
81	20241213	185900	67017475	2980	2980	2980	2980	0
82	20241213	185800	67017475	2980	2980	2980	2980	0
83	20241213	185700	67017475	2980	2980	2980	2980	0
84	20241213	185600	67017475	2980	2980	2980	2980	0
85	20241213	185500	67017475	2980	2980	2980	2980	0
86	20241213	185400	67017475	2980	2980	2980	2980	0
87	20241213	185300	67017475	2980	2980	2980	2980	0
88	20241213	185200	67017475	2980	2980	2980	2980	0
89	20241213	185100	67017475	2980	2980	2980	2980	0
90	20241213	185000	67017475	2980	2980	2980	2980	0
91	20241213	184900	67017475	2980	2980	2980	2980	0
92	20241213	184800	67017475	2980	2980	2980	2980	251
93	20241213	184700	67017475	2980	2980	2980	2980	0
94	20241213	184600	67017475	2980	2980	2980	2980	0
95	20241213	184500	67017475	2980	2980	2980	2980	0
96	20241213	184400	67017475	2980	2980	2980	2980	0
97	20241213	184300	67017475	2980	2980	2980	2980	0
98	20241213	184200	67017475	2980	2980	2980	2980	0
99	20241213	184100	67017475	2980	2980	2980	2980	0
100	20241213	184000	67017475	2980	2980	2980	2980	0
101	20241213	183900	67017475	2980	2980	2980	2980	0
102	20241213	183800	67017475	2980	2980	2980	2980	0
103	20241213	183700	67017475	2980	2980	2980	2980	0
104	20241213	183600	67017475	2980	2980	2980	2980	0
105	20241213	183500	67017475	2980	2980	2980	2980	0
106	20241213	183400	67017475	2980	2980	2980	2980	0
107	20241213	183300	67017475	2980	2980	2980	2980	0
108	20241213	183200	67017475	2980	2980	2980	2980	0
109	20241213	183100	67017475	2980	2980	2980	2980	0
110	20241213	183000	67017475	2980	2980	2980	2980	0
111	20241213	182900	67017475	2980	2980	2980	2980	0
112	20241213	182800	67017475	2980	2980	2980	2980	0
113	20241213	182700	67017475	2980	2980	2980	2980	0
114	20241213	182600	67017475	2980	2980	2980	2980	0
115	20241213	182500	67017475	2980	2980	2980	2980	0
116	20241213	182400	67017475	2980	2980	2980	2980	0
117	20241213	182300	67017475	2980	2980	2980	2980	0
118	20241213	182200	67017475	2980	2980	2980	2980	0
119	20241213	182100	67017475	2980	2980	2980	2980	0
120	20241213	182000	67017475	2980	2980	2980	2980	0
121	20241213	181900	67017475	2980	2980	2980	2980	0
122	20241213	181800	67017475	2980	2980	2980	2980	251
123	20241213	181700	67017475	2980	2980	2980	2980	0
124	20241213	181600	67017475	2980	2980	2980	2980	0
125	20241213	181500	67017475	2980	2980	2980	2980	0
126	20241213	181400	67017475	2980	2980	2980	2980	0
127	20241213	181300	67017475	2980	2980	2980	2980	0
128	20241213	181200	67017475	2980	2980	2980	2980	0
129	20241213	181100	67017475	2980	2980	2980	2980	0
130	20241213	181000	67017475	2980	2980	2980	2980	0
131	20241213	180900	67017475	2980	2980	2980	2980	0
132	20241213	180800	67017475	2980	2980	2980	2980	0
133	20241213	180700	67017475	2980	2980	2980	2980	0
134	20241213	180600	67017475	2980	2980	2980	2980	0
135	20241213	180500	67017475	2980	2980	2980	2980	0
136	20241213	180400	67017475	2980	2980	2980	2980	0
137	20241213	180300	67017475	2980	2980	2980	2980	0
138	20241213	180200	67017475	2980	2980	2980	2980	0
139	20241213	180100	67017475	2980	2980	2980	2980	0
140	20241213	180000	67017475	2980	2980	2980	2980	0
141	20241213	175900	67017475	2980	2980	2980	2980	0
142	20241213	175800	67017475	2980	2980	2980	2980	0
143	20241213	175700	67017475	2980	2980	2980	2980	0
144	20241213	175600	67017475	2980	2980	2980	2980	0
145	20241213	175500	67017475	2980	2980	2980	2980	0
146	20241213	175400	67017475	2980	2980	2980	2980	0
147	20241213	175300	67017475	2980	2980	2980	2980	0
148	20241213	175200	67017475	2980	2980	2980	2980	0
149	20241213	175100	67017475	2980	2980	2980	2980	0
150	20241213	175000	67017475	2980	2980	2980	2980	0
151	20241213	174900	67017475	2980	2980	2980	2980	0
152	20241213	174800	67017475	2980	2980	2980	2980	251
153	20241213	174700	67017475	2980	2980	2980	2980	0
154	20241213	174600	67017475	2980	2980	2980	2980	0
155	20241213	174500	67017475	2980	2980	2980	2980	0
156	20241213	174400	67017475	2980	2980	2980	2980	0
157	20241213	174300	67017475	2980	2980	2980	2980	0
158	20241213	174200	67017475	2980	2980	2980	2980	0
159	20241213	174100	67017475	2980	2980	2980	2980	0
160	20241213	174000	67017475	2980	2980	2980	2980	0
161	20241213	173900	67017475	2980	2980	2980	2980	0
162	20241213	173800	67017475	2980	2980	2980	2980	0
163	20241213	173700	67017475	2980	2980	2980	2980	0
164	20241213	173600	67017475	2980	2980	2980	2980	0
165	20241213	173500	67017475	2980	2980	2980	2980	0
166	20241213	173400	67017475	2980	2980	2980	2980	0
167	20241213	173300	67017475	2980	2980	2980	2980	0
168	20241213	173200	67017475	2980	2980	2980	2980	0
169	20241213	173100	67017475	2980	2980	2980	2980	0
170	20241213	173000	67017475	2980	2980	2980	2980	0
171	20241213	172900	67017475	2980	2980	2980	2980	0
172	20241213	172800	67017475	2980	2980	2980	2980	0
173	20241213	172700	67017475	2980	2980	2980	2980	0
174	20241213	172600	67017475	2980	2980	2980	2980	0
175	20241213	172500	67017475	2980	2980	2980	2980	0
176	20241213	172400	67017475	2980	2980	2980	2980	0
177	20241213	172300	67017475	2980	2980	2980	2980	0
178	20241213	172200	67017475	2980	2980	2980	2980	0
179	20241213	172100	67017475	2980	2980	2980	2980	0
180	20241213	172000	67017475	2980	2980	2980	2980	0
181	20241213	171900	67017475	2980	2980	2980	2980	0
182	20241213	171800	67017475	2980	2980	2980	2980	251
183	20241213	171700	67017475	2980	2980	2980	2980	0
184	20241213	171600	67017475	2980	2980	2980	2980	0
185	20241213	171500	67017475	2980	2980	2980	2980	0
186	20241213	171400	67017475	2980	2980	2980	2980	0
187	20241213	171300	67017475	2980	2980	2980	2980	0
188	20241213	171200	67017475	2980	2980	2980	2980	0
189	20241213	171100	67017475	2980	2980	2980	2980	0
190	20241213	171000	67017475	2980	2980	2980	2980	0
191	20241213	170900	67017475	2980	2980	2980	2980	0
192	20241213	170800	67017475	2980	2980	2980	2980	0
193	20241213	170700	67017475	2980	2980	2980	2980	0
194	20241213	170600	67017475	2980	2980	2980	2980	0
195	20241213	170500	67017475	2980	2980	2980	2980	0
196	20241213	170400	67017475	2980	2980	2980	2980	0
197	20241213	170300	67017475	2980	2980	2980	2980	0
198	20241213	170200	67017475	2980	2980	2980	2980	0
199	20241213	170100	67017475	2980	2980	2980	2980	0
200	20241213	170000	67017475	2980	2980	2980	2980	0
201	20241213	165900	67017475	2980	2980	2980	2980	0
202	20241213	165800	67017475	2980	2980	2980	2980	0
203	20241213	165700	67017475	2980	2980	2980	2980	0
204	20241213	165600	67017475	2980	2980	2980	2980	0
205	20241213	165500	67017475	2980	2980	2980	2980	0
206	20241213	165400	67017475	2980	2980	2980	2980	0
207	20241213	165300	67017475	2980	2980	2980	2980	0
208	20241213	165200	67017475	2980	2980	2980	2980	0
209	20241213	165100	67017475	2980	2980	2980	2980	0
210	20241213	165000	67017475	2980	2980	2980	2980	0
211	20241213	164900	67017475	2980	2980	2980	2980	0
212	20241213	164800	67017475	2980	2980	2980	2980	251
213	20241213	164700	67017475	2980	2980	2980	2980	0
214	20241213	164600	67017475	2980	2980	2980	2980	0
215	20241213	164500	67017475	2980	2980	2980	2980	0
216	20241213	164400	67017475	2980	2980	2980	2980	0
217	20241213	164300	67017475	2980	2980	2980	2980	0
218	20241213	164200	67017475	2980	2980	2980	2980	0
219	20241213	164100	67017475	2980	2980	2980	2980	0
220	20241213	164000	67017475	2980	2980	2980	2980	0
221	20241213	163900	67017475	2980	2980	2980	2980	0
222	20241213	163800	67017475	2980	2980	2980	2980	0
223	20241213	163700	67017475	2980	2980	2980	2980	0
224	20241213	163600	67017475	2980	2980	2980	2980	0
225	20241213	163500	67017475	2980	2980	2980	2980	0
226	20241213	163400	67017475	2980	2980	2980	2980	0
227	20241213	163300	67017475	2980	2980	2980	2980	0
228	20241213	163200	67017475	2980	2980	2980	2980	0
229	20241213	163100	67017475	2980	2980	2980	2980	0
230	20241213	163000	67017475	2980	2980	2980	2980	0
231	20241213	162900	67017475	2980	2980	2980	2980	0
232	20241213	162800	67017475	2980	2980	2980	2980	0
233	20241213	162700	67017475	2980	2980	2980	2980	0
234	20241213	162600	67017475	2980	2980	2980	2980	0
235	20241213	162500	67017475	2980	2980	2980	2980	0
236	20241213	162400	67017475	2980	2980	2980	2980	0
237	20241213	162300	67017475	2980	2980	2980	2980	0
238	20241213	162200	67017475	2980	2980	2980	2980	0
239	20241213	162100	67017475	2980	2980	2980	2980	0
240	20241213	162000	67017475	2980	2980	2980	2980	0
241	20241213	161900	67017475	2980	2980	2980	2980	0
242	20241213	161800	67017475	2980	2980	2980	2980	251
243	20241213	161700	67017475	2980	2980	2980	2980	0
244	20241213	161600	67017475	2980	2980	2980	2980	0
245	20241213	161500	67017475	2980	2980	2980	2980	0
246	20241213	161400	67017475	2980	2980	2980	2980	0
247	20241213	161300	67017475	2980	2980	2980	2980	0
248	20241213	161200	67017475	2980	2980	2980	2980	0
249	20241213	161100	67017475	2980	2980	2980	2980	0
250	20241213	161000	67017475	2980	2980	2980	2980	0
251	20241213	160900	67017475	2980	2980	2980	2980	0
252	20241213	160800	67017475	2980	2980	2980	2980	0
253	20241213	160700	67017475	2980	2980	2980	2980	0
254	20241213	160600	67017475	2980	2980	2980	2980	0
255	20241213	160500	67017475	2980	2980	2980	2980	0
256	20241213	160400	67017475	2980	2980	2980	2980	0
257	20241213	160300	67017475	2980	2980	2980	2980	0
258	20241213	160200	67017475	2980	2980	2980	2980	0
259	20241213	160100	67017475	2980	2980	2980	2980	0
260	20241213	160000	67017475	2980	2980	2980	2980	0
261	20241213	155900	67017475	2980	2980	2980	2980	0
262	20241213	155800	67017475	2980	2980	2980	2980	0
263	20241213	155700	67017475	2980	2980	2980	2980	0
264	20241213	155600	67017475	2980	2980	2980	2980	0
265	20241213	155500	67017475	2980	2980	2980	2980	0
266	20241213	155400	67017475	2980	2980	2980	2980	0
267	20241213	155300	67017475	2980	2980	2980	2980	0
268	20241213	155200	67017475	2980	2980	2980	2980	0
269	20241213	155100	67017475	2980	2980	2980	2980	0
270	20241213	155000	67017475	2980	2980	2980	2980	0
271	20241213	154900	67017475	2980	2980	2980	2980	0
272	20241213	154800	67017475	2980	2980	2980	2980	251
273	20241213	154700	67017475	2980	2980	2980	2980	0
274	20241213	154600	67017475	2980	2980	2980	2980	0
275	20241213	154500	67017475	2980	2980	2980	2980	0
276	20241213	154400	67017475	2980	2980	2980	2980	0
277	20241213	154300	67017475	2980	2980	2980	2980	0
278	20241213	154200	67017475	2980	2980	2980	2980	0
279	20241213	154100	67017475	2980	2980	2980	2980	0
280	20241213	154000	67017475	2980	2980	2980	2980	0
281	20241213	153900	67017475	2980	2980	2980	2980	0
282	20241213	153800	67017475	2980	2980	2980	2980	0
283	20241213	153700	67017475	2980	2980	2980	2980	0
284	20241213	153600	67017475	2980	2980	2980	2980	0
285	20241213	153500	67017475	2980	2980	2980	2980	0
286	20241213	153400	67017475	2980	2980	2980	2980	0
287	20241213	153300	67017475	2980	2980	2980	2980	0
288	20241213	153200	67017475	2980	2980	2980	2980	0
289	20241213	153100	67017475	2980	2980	2980	2980	0
290	20241213	153000	67017475	2980	2980	2980	2980	251
291	20241213	152900	66269495	2980	2980	2980	2980	0
292	20241213	152800	66269495	2980	2980	2980	2980	0
293	20241213	152700	66269495	2980	2980	2980	2980	0
294	20241213	152600	66269495	2980	2980	2980	2980	0
295	20241213	152500	66269495	2980	2980	2980	2980	0
296	20241213	152400	66269495	2980	2980	2980	2980	0
297	20241213	152300	66269495	2980	2980	2980	2980	0
298	20241213	152200	66269495	2980	2980	2980	2980	0
299	20241213	152100	66269495	2980	2980	2980	2980	0
300	20241213	152000	66269495	2980	2980	2980	2980	0
301	20241213	151900	66269495	2980	2980	2980	2980	0
302	20241213	151800	66269495	2980	2980	2980	2980	0
303	20241213	151700	66269495	2980	2980	2980	2980	0
304	20241213	151600	66269495	2980	2980	2980	2980	100
305	20241213	151500	65971495	2980	2980	2980	2980	0
306	20241213	151400	65971495	2980	2980	2980	2980	0
307	20241213	151300	65971495	2980	2980	2980	2980	0
308	20241213	151200	65971495	2980	2980	2980	2980	0
309	20241213	151100	65971495	2980	2980	2980	2980	0
310	20241213	151000	65971495	2980	2975	2980	2975	390
311	20241213	150900	64811230	2985	2985	2985	2985	0
312	20241213	150800	64811230	2985	2985	2985	2985	0
313	20241213	150700	64811230	2985	2985	2985	2985	3
314	20241213	150600	64802275	2980	2980	2980	2980	202
315	20241213	150500	64200315	2985	2985	2985	2985	0
316	20241213	150400	64200315	2985	2985	2985	2985	0
317	20241213	150300	64200315	2985	2985	2985	2985	0
318	20241213	150200	64200315	2985	2980	2985	2980	340
319	20241213	150100	63186915	2980	2980	2980	2980	500
320	20241213	150000	61696915	2985	2985	2985	2985	0
321	20241213	145900	61696915	2985	2985	2985	2985	0
322	20241213	145800	61696915	2985	2985	2985	2985	0
323	20241213	145700	61696915	2985	2980	2985	2980	62
324	20241213	145600	61512145	2985	2985	2985	2985	0
325	20241213	145500	61512145	2985	2985	2985	2985	0
326	20241213	145400	61512145	2985	2985	2985	2985	0
327	20241213	145300	61512145	2985	2980	2985	2980	67
328	20241213	145200	61312475	2985	2985	2985	2985	0
329	20241213	145100	61312475	2985	2975	2985	2975	130
330	20241213	145000	60925075	2985	2985	2985	2985	0
331	20241213	144900	60925075	2985	2985	2985	2985	0
332	20241213	144800	60925075	2985	2985	2985	2985	0
333	20241213	144700	60925075	2985	2985	2985	2985	0
334	20241213	144600	60925075	2985	2985	2985	2985	2
335	20241213	144500	60919105	2980	2980	2980	2980	610
336	20241213	144400	59101305	2980	2980	2980	2980	0
337	20241213	144300	59101305	2980	2980	2980	2980	0
338	20241213	144200	59101305	2980	2980	2980	2980	0
339	20241213	144100	59101305	2980	2980	2980	2980	0
340	20241213	144000	59101305	2980	2980	2980	2980	100
341	20241213	143900	58803305	2980	2980	2980	2980	0
342	20241213	143800	58803305	2980	2980	2980	2980	0
343	20241213	143700	58803305	2980	2980	2980	2980	0
344	20241213	143600	58803305	2980	2980	2980	2980	0
345	20241213	143500	58803305	2980	2980	2980	2980	0
346	20241213	143400	58803305	2980	2980	2980	2980	0
347	20241213	143300	58803305	2980	2980	2980	2980	0
348	20241213	143200	58803305	2980	2980	2980	2980	0
349	20241213	143100	58803305	2980	2980	2980	2980	1
350	20241213	143000	58800325	2975	2975	2975	2975	83
351	20241213	142900	58553400	2975	2975	2975	2975	0
352	20241213	142800	58553400	2975	2975	2975	2975	0
353	20241213	142700	58553400	2975	2975	2975	2975	0
354	20241213	142600	58553400	2975	2975	2975	2975	0
355	20241213	142500	58553400	2975	2975	2975	2975	0
356	20241213	142400	58553400	2975	2975	2975	2975	0
357	20241213	142300	58553400	2975	2975	2975	2975	0
358	20241213	142200	58553400	2975	2975	2975	2975	32
359	20241213	142100	58458200	2980	2980	2980	2980	0
360	20241213	142000	58458200	2980	2980	2980	2980	0
361	20241213	141900	58458200	2980	2980	2980	2980	0
362	20241213	141800	58458200	2980	2980	2980	2980	0
363	20241213	141700	58458200	2980	2980	2980	2980	0
364	20241213	141600	58458200	2980	2980	2980	2980	0
365	20241213	141500	58458200	2980	2980	2980	2980	301
366	20241213	141400	57561220	2990	2990	2990	2990	0
367	20241213	141300	57561220	2990	2985	2990	2985	12
368	20241213	141200	57525390	2990	2985	2990	2985	35
369	20241213	141100	57420895	2990	2990	2990	2990	0
370	20241213	141000	57420895	2990	2990	2990	2990	0
371	20241213	140900	57420895	2990	2990	2990	2990	0
372	20241213	140800	57420895	2990	2990	2990	2990	0
373	20241213	140700	57420895	2990	2990	2990	2990	0
374	20241213	140600	57420895	2990	2990	2990	2990	0
375	20241213	140500	57420895	2990	2990	2990	2990	125
376	20241213	140400	57047145	2980	2980	2980	2980	699
377	20241213	140300	54964125	2980	2980	2980	2980	0
378	20241213	140200	54964125	2980	2980	2980	2980	0
379	20241213	140100	54964125	2980	2980	2980	2980	0
380	20241213	140000	54964125	2980	2980	2980	2980	0
381	20241213	135900	54964125	2980	2980	2980	2980	0
382	20241213	135800	54964125	2980	2980	2980	2980	46
383	20241213	135700	54827045	2990	2990	2990	2990	0
384	20241213	135600	54827045	2990	2990	2990	2990	7
385	20241213	135500	54806115	2990	2990	2990	2990	0
386	20241213	135400	54806115	2990	2990	2990	2990	0
387	20241213	135300	54806115	2990	2990	2990	2990	0
388	20241213	135200	54806115	2990	2990	2990	2990	0
389	20241213	135100	54806115	2990	2990	2990	2990	0
390	20241213	135000	54806115	2990	2990	2990	2990	0
391	20241213	134900	54806115	2990	2990	2990	2990	0
392	20241213	134800	54806115	2990	2990	2990	2990	0
393	20241213	134700	54806115	2990	2990	2990	2990	0
394	20241213	134600	54806115	2990	2990	2990	2990	0
395	20241213	134500	54806115	2990	2990	2990	2990	0
396	20241213	134400	54806115	2990	2990	2990	2990	0
397	20241213	134300	54806115	2990	2990	2990	2990	0
398	20241213	134200	54806115	2990	2990	2990	2990	0
399	20241213	134100	54806115	2990	2980	2990	2980	47
400	20241213	134000	54666035	2985	2985	2985	2985	2
401	20241213	133900	54660065	2965	2980	2980	2965	1674
402	20241213	133800	49689190	2990	2990	2990	2990	0
403	20241213	133700	49689190	2990	2990	2990	2990	0
404	20241213	133600	49689190	2990	2990	2990	2990	0
405	20241213	133500	49689190	2990	2990	2990	2990	0
406	20241213	133400	49689190	2990	2990	2990	2990	0
407	20241213	133300	49689190	2990	2990	2990	2990	0
408	20241213	133200	49689190	2990	2990	2990	2990	0
409	20241213	133100	49689190	2990	2990	2990	2990	0
410	20241213	133000	49689190	2990	2990	2990	2990	34
411	20241213	132900	49587530	2990	2990	2990	2990	0
412	20241213	132800	49587530	2990	2990	2990	2990	0
413	20241213	132700	49587530	2990	2990	2990	2990	0
414	20241213	132600	49587530	2990	2990	2990	2990	1
415	20241213	132500	49584540	2990	2990	2990	2990	0
416	20241213	132400	49584540	2990	2990	2990	2990	353
417	20241213	132300	48529070	2990	2990	2990	2990	0
418	20241213	132200	48529070	2990	2990	2990	2990	0
419	20241213	132100	48529070	2990	2990	2990	2990	0
420	20241213	132000	48529070	2990	2990	2990	2990	0
421	20241213	131900	48529070	2990	2990	2990	2990	0
422	20241213	131800	48529070	2990	2990	2990	2990	0
423	20241213	131700	48529070	2990	2990	2990	2990	0
424	20241213	131600	48529070	2990	2990	2990	2990	0
425	20241213	131500	48529070	2990	2990	2990	2990	0
426	20241213	131400	48529070	2990	2990	2990	2990	0
427	20241213	131300	48529070	2990	2990	2990	2990	0
428	20241213	131200	48529070	2990	2990	2990	2990	0
429	20241213	131100	48529070	2990	2990	2990	2990	0
430	20241213	131000	48529070	2990	2985	2990	2985	21
431	20241213	130900	48466380	2990	2990	2990	2990	0
432	20241213	130800	48466380	2990	2990	2990	2990	0
433	20241213	130700	48466380	2990	2990	2990	2990	0
434	20241213	130600	48466380	2990	2990	2990	2990	0
435	20241213	130500	48466380	2990	2990	2990	2990	0
436	20241213	130400	48466380	2990	2990	2990	2990	1
437	20241213	130300	48463390	2985	2985	2985	2985	300
438	20241213	130200	47567890	2990	2990	2990	2990	0
439	20241213	130100	47567890	2990	2990	2990	2990	0
440	20241213	130000	47567890	2990	2990	2990	2990	0
441	20241213	125900	47567890	2990	2990	2990	2990	0
442	20241213	125800	47567890	2990	2995	2995	2990	180
443	20241213	125700	47028940	2995	2995	2995	2995	0
444	20241213	125600	47028940	2995	2995	2995	2995	0
445	20241213	125500	47028940	2995	2995	2995	2995	0
446	20241213	125400	47028940	2995	2995	2995	2995	2
447	20241213	125300	47022950	2990	2990	2990	2990	121
448	20241213	125200	46661160	2995	2995	2995	2995	0
449	20241213	125100	46661160	2995	2995	2995	2995	0
450	20241213	125000	46661160	2995	2995	2995	2995	56
451	20241213	124900	46493440	2995	2995	2995	2995	92
452	20241213	124800	46217900	2995	2995	2995	2995	0
453	20241213	124700	46217900	2995	2995	2995	2995	0
454	20241213	124600	46217900	2995	2995	2995	2995	0
455	20241213	124500	46217900	2995	2995	2995	2995	2
456	20241213	124400	46211910	2985	2985	2985	2985	27
457	20241213	124300	46131315	2985	2980	2985	2980	16
458	20241213	124200	46083560	2985	2990	2995	2985	456
459	20241213	124100	44720620	2990	2990	2990	2990	4
460	20241213	124000	44708660	2985	2985	2990	2985	209
461	20241213	123900	44084785	2985	2985	2985	2985	0
462	20241213	123800	44084785	2985	2985	2985	2985	0
463	20241213	123700	44084785	2985	2985	2985	2985	2
464	20241213	123600	44078815	2980	2975	2980	2975	3
465	20241213	123500	44069885	2985	2985	2985	2985	6
466	20241213	123400	44051975	2985	2985	2990	2985	468
467	20241213	123300	42654160	2985	2985	2985	2985	0
468	20241213	123200	42654160	2985	2985	2985	2985	173
469	20241213	123100	42137755	2985	2980	2985	2980	1500
470	20241213	123000	37664335	2980	2980	2980	2980	0
471	20241213	122900	37664335	2980	2980	2980	2980	0
472	20241213	122800	37664335	2980	2980	2980	2980	0
473	20241213	122700	37664335	2980	2970	2980	2970	152
474	20241213	122600	37212215	2975	2975	2975	2975	0
475	20241213	122500	37212215	2975	2975	2975	2975	0
476	20241213	122400	37212215	2975	2975	2975	2975	0
477	20241213	122300	37212215	2975	2975	2975	2975	0
478	20241213	122200	37212215	2975	2975	2975	2975	1
479	20241213	122100	37209240	2965	2975	2980	2965	1053
480	20241213	122000	34075285	2970	2970	2970	2970	0
481	20241213	121900	34075285	2970	2970	2970	2970	533
482	20241213	121800	32492275	2970	2970	2970	2970	0
483	20241213	121700	32492275	2970	2970	2970	2970	0
484	20241213	121600	32492275	2970	2970	2970	2970	0
485	20241213	121500	32492275	2970	2970	2970	2970	0
486	20241213	121400	32492275	2970	2970	2970	2970	0
487	20241213	121300	32492275	2970	2970	2970	2970	0
488	20241213	121200	32492275	2970	2970	2970	2970	0
489	20241213	121100	32492275	2970	2970	2970	2970	0
490	20241213	121000	32492275	2970	2970	2970	2970	3
491	20241213	120900	32483365	2970	2965	2970	2965	4
492	20241213	120800	32471500	2970	2970	2970	2970	0
493	20241213	120700	32471500	2970	2970	2970	2970	106
494	20241213	120600	32156680	2970	2970	2970	2970	0
495	20241213	120500	32156680	2970	2970	2970	2970	0
496	20241213	120400	32156680	2970	2970	2970	2970	0
497	20241213	120300	32156680	2970	2970	2970	2970	0
498	20241213	120200	32156680	2970	2970	2970	2970	0
499	20241213	120100	32156680	2970	2970	2970	2970	84
500	20241213	120000	31907200	2970	2970	2970	2970	0
501	20241213	115900	31907200	2970	2960	2970	2960	2789
502	20241213	115800	23639920	2955	2955	2955	2955	431
503	20241213	115700	22366315	2955	2955	2955	2955	0
504	20241213	115600	22366315	2955	2955	2955	2955	0
505	20241213	115500	22366315	2955	2950	2955	2950	5
506	20241213	115400	22351560	2955	2955	2955	2955	67
507	20241213	115300	22153575	2955	2955	2955	2955	0
508	20241213	115200	22153575	2955	2955	2955	2955	0
509	20241213	115100	22153575	2955	2955	2955	2955	0
510	20241213	115000	22153575	2955	2955	2955	2955	1
511	20241213	114900	22150620	2945	2945	2945	2945	0
512	20241213	114800	22150620	2945	2945	2945	2945	1
513	20241213	114700	22147675	2955	2955	2955	2955	0
514	20241213	114600	22147675	2955	2950	2955	2945	170
515	20241213	114500	21646540	2940	2945	2950	2940	27
516	20241213	114400	21567025	2940	2945	2945	2940	37
517	20241213	114300	21458240	2945	2950	2950	2940	36
518	20241213	114200	21352140	2940	2940	2950	2940	5
519	20241213	114100	21337430	2950	2940	2950	2940	13
520	20241213	114000	21299200	2940	2945	2950	2940	7
521	20241213	113900	21278580	2945	2950	2955	2940	236
522	20241213	113800	20581635	2950	2935	2950	2935	1816
523	20241213	113700	15226705	2945	2945	2945	2945	0
524	20241213	113600	15226705	2945	2945	2945	2945	0
525	20241213	113500	15226705	2945	2945	2945	2945	0
526	20241213	113400	15226705	2945	2945	2945	2945	0
527	20241213	113300	15226705	2945	2945	2945	2945	0
528	20241213	113200	15226705	2945	2945	2945	2945	1
529	20241213	113100	15223760	2940	2940	2940	2940	0
530	20241213	113000	15223760	2940	2940	2940	2940	0
531	20241213	112900	15223760	2940	2940	2940	2940	14
532	20241213	112800	15182600	2950	2940	2950	2940	567
533	20241213	112700	13513775	2945	2945	2945	2945	0
534	20241213	112600	13513775	2945	2940	2945	2940	400
535	20241213	112500	12337300	2940	2940	2940	2940	0
536	20241213	112400	12337300	2940	2940	2940	2940	0
537	20241213	112300	12337300	2940	2940	2940	2940	6
538	20241213	112200	12319660	2940	2940	2940	2940	0
539	20241213	112100	12319660	2940	2940	2940	2940	0
540	20241213	112000	12319660	2940	2940	2940	2940	0
541	20241213	111900	12319660	2940	2940	2940	2940	0
542	20241213	111800	12319660	2940	2940	2940	2940	0
543	20241213	111700	12319660	2940	2940	2940	2940	0
544	20241213	111600	12319660	2940	2940	2940	2940	0
545	20241213	111500	12319660	2940	2940	2940	2940	0
546	20241213	111400	12319660	2940	2940	2940	2940	0
547	20241213	111300	12319660	2940	2940	2940	2940	0
548	20241213	111200	12319660	2940	2930	2940	2930	600
549	20241213	111100	10560220	2930	2930	2930	2930	0
550	20241213	111000	10560220	2930	2930	2930	2930	0
551	20241213	110900	10560220	2930	2930	2930	2930	0
552	20241213	110800	10560220	2930	2930	2930	2930	0
553	20241213	110700	10560220	2930	2930	2930	2930	0
554	20241213	110600	10560220	2930	2930	2930	2930	0
555	20241213	110500	10560220	2930	2930	2930	2930	0
556	20241213	110400	10560220	2930	2930	2930	2930	1
557	20241213	110300	10557290	2920	2920	2920	2920	150
558	20241213	110200	10119290	2930	2930	2930	2930	10
559	20241213	110100	10089990	2930	2930	2930	2930	0
560	20241213	110000	10089990	2930	2930	2930	2930	0
561	20241213	105900	10089990	2930	2930	2930	2930	0
562	20241213	105800	10089990	2930	2930	2930	2930	0
563	20241213	105700	10089990	2930	2920	2930	2920	628
564	20241213	105600	8256215	2920	2925	2925	2920	574
565	20241213	105500	6579135	2925	2925	2925	2925	0
566	20241213	105400	6579135	2925	2925	2925	2925	90
567	20241213	105300	6315885	2925	2930	2930	2925	438
568	20241213	105200	5034710	2925	2925	2925	2925	0
569	20241213	105100	5034710	2925	2925	2925	2925	100
570	20241213	105000	4742210	2935	2935	2935	2935	0
571	20241213	104900	4742210	2935	2935	2935	2935	0
572	20241213	104800	4742210	2935	2935	2935	2935	0
573	20241213	104700	4742210	2935	2935	2935	2935	0
574	20241213	104600	4742210	2935	2935	2935	2935	0
575	20241213	104500	4742210	2935	2935	2935	2935	0
576	20241213	104400	4742210	2935	2935	2935	2935	0
577	20241213	104300	4742210	2935	2935	2935	2935	0
578	20241213	104200	4742210	2935	2935	2935	2935	0
579	20241213	104100	4742210	2935	2935	2935	2935	0
580	20241213	104000	4742210	2935	2935	2935	2935	0
581	20241213	103900	4742210	2935	2935	2935	2935	0
582	20241213	103800	4742210	2935	2935	2935	2935	0
583	20241213	103700	4742210	2935	2935	2935	2935	0
584	20241213	103600	4742210	2935	2935	2935	2935	0
585	20241213	103500	4742210	2935	2935	2935	2935	1
586	20241213	103400	4739275	2925	2925	2925	2925	120
587	20241213	103300	4388275	2935	2935	2935	2935	0
588	20241213	103200	4388275	2935	2935	2935	2935	0
589	20241213	103100	4388275	2935	2935	2935	2935	0
590	20241213	103000	4388275	2935	2935	2935	2935	0
591	20241213	102900	4388275	2935	2935	2935	2935	0
592	20241213	102800	4388275	2935	2935	2935	2935	0
593	20241213	102700	4388275	2935	2935	2935	2935	0
594	20241213	102600	4388275	2935	2935	2935	2935	0
595	20241213	102500	4388275	2935	2935	2935	2935	0
596	20241213	102400	4388275	2935	2930	2935	2930	32
597	20241213	102300	4294510	2930	2930	2930	2930	1
598	20241213	102200	4291580	2930	2930	2930	2930	0
599	20241213	102100	4291580	2930	2930	2930	2930	2
600	20241213	102000	4285720	2925	2925	2925	2925	1
601	20241213	101900	4282795	2930	2930	2930	2930	0
602	20241213	101800	4282795	2930	2930	2930	2930	0
603	20241213	101700	4282795	2930	2930	2930	2930	0
604	20241213	101600	4282795	2930	2930	2930	2930	0
605	20241213	101500	4282795	2930	2930	2930	2930	0
606	20241213	101400	4282795	2930	2930	2930	2930	0
607	20241213	101300	4282795	2930	2930	2930	2930	0
608	20241213	101200	4282795	2930	2930	2930	2930	1
609	20241213	101100	4279865	2930	2930	2930	2930	3
610	20241213	101000	4271075	2930	2930	2930	2930	0
611	20241213	100900	4271075	2930	2930	2930	2930	0
612	20241213	100800	4271075	2930	2930	2930	2930	0
613	20241213	100700	4271075	2930	2930	2930	2930	8
614	20241213	100600	4247635	2930	2930	2930	2930	0
615	20241213	100500	4247635	2930	2930	2930	2930	4
616	20241213	100400	4235915	2930	2930	2930	2930	2
617	20241213	100300	4230055	2930	2930	2930	2930	0
618	20241213	100200	4230055	2930	2930	2930	2930	3
619	20241213	100100	4221265	2930	2930	2930	2930	1
620	20241213	100000	4218335	2930	2930	2930	2930	0
621	20241213	095900	4218335	2930	2930	2930	2930	0
622	20241213	095800	4218335	2930	2930	2930	2930	1
623	20241213	095700	4215405	2930	2930	2930	2930	13
624	20241213	095600	4177315	2930	2930	2930	2930	0
625	20241213	095500	4177315	2930	2930	2930	2930	0
626	20241213	095400	4177315	2930	2930	2930	2930	156
627	20241213	095300	3720235	2930	2925	2930	2925	3
628	20241213	095200	3711455	2925	2925	2925	2925	1
629	20241213	095100	3708530	2930	2930	2930	2930	0
630	20241213	095000	3708530	2930	2930	2930	2930	0
631	20241213	094900	3708530	2930	2930	2930	2930	0
632	20241213	094800	3708530	2930	2930	2930	2930	1
633	20241213	094700	3705600	2930	2930	2930	2930	0
634	20241213	094600	3705600	2930	2930	2930	2930	143
635	20241213	094500	3286610	2940	2940	2940	2940	0
636	20241213	094400	3286610	2940	2940	2940	2940	0
637	20241213	094300	3286610	2940	2940	2940	2940	2
638	20241213	094200	3280730	2935	2935	2935	2935	18
639	20241213	094100	3227900	2940	2940	2940	2940	0
640	20241213	094000	3227900	2940	2935	2940	2935	350
641	20241213	093900	2200640	2935	2935	2935	2935	95
642	20241213	093800	1921815	2935	2935	2935	2935	53
643	20241213	093700	1766260	2935	2925	2935	2925	130
644	20241213	093600	1385555	2925	2925	2925	2925	0
645	20241213	093500	1385555	2925	2925	2925	2925	0
646	20241213	093400	1385555	2925	2925	2925	2925	10
647	20241213	093300	1356305	2925	2925	2925	2925	0
648	20241213	093200	1356305	2925	2925	2925	2925	0
649	20241213	093100	1356305	2925	2925	2925	2925	0
650	20241213	093000	1356305	2925	2925	2925	2925	0
651	20241213	092900	1356305	2925	2925	2925	2925	0
652	20241213	092800	1356305	2925	2925	2925	2925	1
653	20241213	092700	1353380	2925	2925	2925	2925	0
654	20241213	092600	1353380	2925	2925	2925	2925	0
655	20241213	092500	1353380	2925	2915	2925	2915	187
656	20241213	092400	807025	2920	2920	2920	2920	50
657	20241213	092300	661025	2920	2920	2920	2920	0
658	20241213	092200	661025	2920	2920	2920	2920	0
659	20241213	092100	661025	2920	2920	2920	2920	0
660	20241213	092000	661025	2920	2920	2920	2920	3
661	20241213	091900	652265	2930	2930	2930	2930	0
662	20241213	091800	652265	2930	2930	2930	2930	0
663	20241213	091700	652265	2930	2930	2930	2930	0
664	20241213	091600	652265	2930	2930	2930	2930	1
665	20241213	091500	649335	2925	2925	2925	2925	210
666	20241213	091400	35085	2925	2925	2925	2925	0
667	20241213	091300	35085	2925	2925	2925	2925	0
668	20241213	091200	35085	2925	2925	2925	2925	0
669	20241213	091100	35085	2925	2925	2925	2925	0
670	20241213	091000	35085	2925	2925	2925	2925	0
671	20241213	090900	35085	2925	2925	2925	2925	0
672	20241213	090800	35085	2925	2925	2925	2925	0
673	20241213	090700	35085	2925	2925	2925	2925	0
674	20241213	090600	35085	2925	2925	2925	2925	0
675	20241213	090500	35085	2925	2925	2925	2925	1
676	20241213	090400	32160	2915	2915	2915	2915	0
677	20241213	090300	32160	2915	2915	2915	2915	0
678	20241213	090200	32160	2915	2915	2915	2915	0
679	20241213	090100	32160	2915	2915	2915	2915	0
680	20241213	090000	32160	2915	2925	2925	2915	11