KissMeData/177830/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	203300	126605435	3000	3000	3000	3000	1193
3	20241211	203200	126605435	3000	3000	3000	3000	0
4	20241211	203100	126605435	3000	3000	3000	3000	0
5	20241211	203000	126605435	3000	3000	3000	3000	0
6	20241211	202900	126605435	3000	3000	3000	3000	0
7	20241211	202800	126605435	3000	3000	3000	3000	0
8	20241211	202700	126605435	3000	3000	3000	3000	0
9	20241211	202600	126605435	3000	3000	3000	3000	0
10	20241211	202500	126605435	3000	3000	3000	3000	0
11	20241211	202400	126605435	3000	3000	3000	3000	0
12	20241211	202300	126605435	3000	3000	3000	3000	0
13	20241211	202200	126605435	3000	3000	3000	3000	0
14	20241211	202100	126605435	3000	3000	3000	3000	0
15	20241211	202000	126605435	3000	3000	3000	3000	0
16	20241211	201900	126605435	3000	3000	3000	3000	0
17	20241211	201800	126605435	3000	3000	3000	3000	0
18	20241211	201700	126605435	3000	3000	3000	3000	0
19	20241211	201600	126605435	3000	3000	3000	3000	0
20	20241211	201500	126605435	3000	3000	3000	3000	0
21	20241211	201400	126605435	3000	3000	3000	3000	0
22	20241211	201300	126605435	3000	3000	3000	3000	0
23	20241211	201200	126605435	3000	3000	3000	3000	0
24	20241211	201100	126605435	3000	3000	3000	3000	0
25	20241211	201000	126605435	3000	3000	3000	3000	0
26	20241211	200900	126605435	3000	3000	3000	3000	0
27	20241211	200800	126605435	3000	3000	3000	3000	0
28	20241211	200700	126605435	3000	3000	3000	3000	0
29	20241211	200600	126605435	3000	3000	3000	3000	0
30	20241211	200500	126605435	3000	3000	3000	3000	0
31	20241211	200400	126605435	3000	3000	3000	3000	0
32	20241211	200300	126605435	3000	3000	3000	3000	1193
33	20241211	200200	126605435	3000	3000	3000	3000	0
34	20241211	200100	126605435	3000	3000	3000	3000	0
35	20241211	200000	126605435	3000	3000	3000	3000	0
36	20241211	195900	126605435	3000	3000	3000	3000	0
37	20241211	195800	126605435	3000	3000	3000	3000	0
38	20241211	195700	126605435	3000	3000	3000	3000	0
39	20241211	195600	126605435	3000	3000	3000	3000	0
40	20241211	195500	126605435	3000	3000	3000	3000	0
41	20241211	195400	126605435	3000	3000	3000	3000	0
42	20241211	195300	126605435	3000	3000	3000	3000	0
43	20241211	195200	126605435	3000	3000	3000	3000	0
44	20241211	195100	126605435	3000	3000	3000	3000	0
45	20241211	195000	126605435	3000	3000	3000	3000	0
46	20241211	194900	126605435	3000	3000	3000	3000	0
47	20241211	194800	126605435	3000	3000	3000	3000	0
48	20241211	194700	126605435	3000	3000	3000	3000	0
49	20241211	194600	126605435	3000	3000	3000	3000	0
50	20241211	194500	126605435	3000	3000	3000	3000	0
51	20241211	194400	126605435	3000	3000	3000	3000	0
52	20241211	194300	126605435	3000	3000	3000	3000	0
53	20241211	194200	126605435	3000	3000	3000	3000	0
54	20241211	194100	126605435	3000	3000	3000	3000	0
55	20241211	194000	126605435	3000	3000	3000	3000	0
56	20241211	193900	126605435	3000	3000	3000	3000	0
57	20241211	193800	126605435	3000	3000	3000	3000	0
58	20241211	193700	126605435	3000	3000	3000	3000	0
59	20241211	193600	126605435	3000	3000	3000	3000	0
60	20241211	193500	126605435	3000	3000	3000	3000	0
61	20241211	193400	126605435	3000	3000	3000	3000	0
62	20241211	193300	126605435	3000	3000	3000	3000	1193
63	20241211	193200	126605435	3000	3000	3000	3000	0
64	20241211	193100	126605435	3000	3000	3000	3000	0
65	20241211	193000	126605435	3000	3000	3000	3000	0
66	20241211	192900	126605435	3000	3000	3000	3000	0
67	20241211	192800	126605435	3000	3000	3000	3000	0
68	20241211	192700	126605435	3000	3000	3000	3000	0
69	20241211	192600	126605435	3000	3000	3000	3000	0
70	20241211	192500	126605435	3000	3000	3000	3000	0
71	20241211	192400	126605435	3000	3000	3000	3000	0
72	20241211	192300	126605435	3000	3000	3000	3000	0
73	20241211	192200	126605435	3000	3000	3000	3000	0
74	20241211	192100	126605435	3000	3000	3000	3000	0
75	20241211	192000	126605435	3000	3000	3000	3000	0
76	20241211	191900	126605435	3000	3000	3000	3000	0
77	20241211	191800	126605435	3000	3000	3000	3000	0
78	20241211	191700	126605435	3000	3000	3000	3000	0
79	20241211	191600	126605435	3000	3000	3000	3000	0
80	20241211	191500	126605435	3000	3000	3000	3000	0
81	20241211	191400	126605435	3000	3000	3000	3000	0
82	20241211	191300	126605435	3000	3000	3000	3000	0
83	20241211	191200	126605435	3000	3000	3000	3000	0
84	20241211	191100	126605435	3000	3000	3000	3000	0
85	20241211	191000	126605435	3000	3000	3000	3000	0
86	20241211	190900	126605435	3000	3000	3000	3000	0
87	20241211	190800	126605435	3000	3000	3000	3000	0
88	20241211	190700	126605435	3000	3000	3000	3000	0
89	20241211	190600	126605435	3000	3000	3000	3000	0
90	20241211	190500	126605435	3000	3000	3000	3000	0
91	20241211	190400	126605435	3000	3000	3000	3000	0
92	20241211	190300	126605435	3000	3000	3000	3000	1193
93	20241211	190200	126605435	3000	3000	3000	3000	0
94	20241211	190100	126605435	3000	3000	3000	3000	0
95	20241211	190000	126605435	3000	3000	3000	3000	0
96	20241211	185900	126605435	3000	3000	3000	3000	0
97	20241211	185800	126605435	3000	3000	3000	3000	0
98	20241211	185700	126605435	3000	3000	3000	3000	0
99	20241211	185600	126605435	3000	3000	3000	3000	0
100	20241211	185500	126605435	3000	3000	3000	3000	0
101	20241211	185400	126605435	3000	3000	3000	3000	0
102	20241211	185300	126605435	3000	3000	3000	3000	0
103	20241211	185200	126605435	3000	3000	3000	3000	0
104	20241211	185100	126605435	3000	3000	3000	3000	0
105	20241211	185000	126605435	3000	3000	3000	3000	0
106	20241211	184900	126605435	3000	3000	3000	3000	0
107	20241211	184800	126605435	3000	3000	3000	3000	0
108	20241211	184700	126605435	3000	3000	3000	3000	0
109	20241211	184600	126605435	3000	3000	3000	3000	0
110	20241211	184500	126605435	3000	3000	3000	3000	0
111	20241211	184400	126605435	3000	3000	3000	3000	0
112	20241211	184300	126605435	3000	3000	3000	3000	0
113	20241211	184200	126605435	3000	3000	3000	3000	0
114	20241211	184100	126605435	3000	3000	3000	3000	0
115	20241211	184000	126605435	3000	3000	3000	3000	0
116	20241211	183900	126605435	3000	3000	3000	3000	0
117	20241211	183800	126605435	3000	3000	3000	3000	0
118	20241211	183700	126605435	3000	3000	3000	3000	0
119	20241211	183600	126605435	3000	3000	3000	3000	0
120	20241211	183500	126605435	3000	3000	3000	3000	0
121	20241211	183400	126605435	3000	3000	3000	3000	0
122	20241211	183300	126605435	3000	3000	3000	3000	1193
123	20241211	183200	126605435	3000	3000	3000	3000	0
124	20241211	183100	126605435	3000	3000	3000	3000	0
125	20241211	183000	126605435	3000	3000	3000	3000	0
126	20241211	182900	126605435	3000	3000	3000	3000	0
127	20241211	182800	126605435	3000	3000	3000	3000	0
128	20241211	182700	126605435	3000	3000	3000	3000	0
129	20241211	182600	126605435	3000	3000	3000	3000	0
130	20241211	182500	126605435	3000	3000	3000	3000	0
131	20241211	182400	126605435	3000	3000	3000	3000	0
132	20241211	182300	126605435	3000	3000	3000	3000	0
133	20241211	182200	126605435	3000	3000	3000	3000	0
134	20241211	182100	126605435	3000	3000	3000	3000	0
135	20241211	182000	126605435	3000	3000	3000	3000	0
136	20241211	181900	126605435	3000	3000	3000	3000	0
137	20241211	181800	126605435	3000	3000	3000	3000	0
138	20241211	181700	126605435	3000	3000	3000	3000	0
139	20241211	181600	126605435	3000	3000	3000	3000	0
140	20241211	181500	126605435	3000	3000	3000	3000	0
141	20241211	181400	126605435	3000	3000	3000	3000	0
142	20241211	181300	126605435	3000	3000	3000	3000	0
143	20241211	181200	126605435	3000	3000	3000	3000	0
144	20241211	181100	126605435	3000	3000	3000	3000	0
145	20241211	181000	126605435	3000	3000	3000	3000	0
146	20241211	180900	126605435	3000	3000	3000	3000	0
147	20241211	180800	126605435	3000	3000	3000	3000	0
148	20241211	180700	126605435	3000	3000	3000	3000	0
149	20241211	180600	126605435	3000	3000	3000	3000	0
150	20241211	180500	126605435	3000	3000	3000	3000	0
151	20241211	180400	126605435	3000	3000	3000	3000	0
152	20241211	180300	126605435	3000	3000	3000	3000	1193
153	20241211	180200	126605435	3000	3000	3000	3000	0
154	20241211	180100	126605435	3000	3000	3000	3000	0
155	20241211	180000	126605435	3000	3000	3000	3000	0
156	20241211	175900	126605435	3000	3000	3000	3000	0
157	20241211	175800	126605435	3000	3000	3000	3000	0
158	20241211	175700	126605435	3000	3000	3000	3000	0
159	20241211	175600	126605435	3000	3000	3000	3000	0
160	20241211	175500	126605435	3000	3000	3000	3000	0
161	20241211	175400	126605435	3000	3000	3000	3000	0
162	20241211	175300	126605435	3000	3000	3000	3000	0
163	20241211	175200	126605435	3000	3000	3000	3000	0
164	20241211	175100	126605435	3000	3000	3000	3000	0
165	20241211	175000	126605435	3000	3000	3000	3000	0
166	20241211	174900	126605435	3000	3000	3000	3000	0
167	20241211	174800	126605435	3000	3000	3000	3000	0
168	20241211	174700	126605435	3000	3000	3000	3000	0
169	20241211	174600	126605435	3000	3000	3000	3000	0
170	20241211	174500	126605435	3000	3000	3000	3000	0
171	20241211	174400	126605435	3000	3000	3000	3000	0
172	20241211	174300	126605435	3000	3000	3000	3000	0
173	20241211	174200	126605435	3000	3000	3000	3000	0
174	20241211	174100	126605435	3000	3000	3000	3000	0
175	20241211	174000	126605435	3000	3000	3000	3000	0
176	20241211	173900	126605435	3000	3000	3000	3000	0
177	20241211	173800	126605435	3000	3000	3000	3000	0
178	20241211	173700	126605435	3000	3000	3000	3000	0
179	20241211	173600	126605435	3000	3000	3000	3000	0
180	20241211	173500	126605435	3000	3000	3000	3000	0
181	20241211	173400	126605435	3000	3000	3000	3000	0
182	20241211	173300	126605435	3000	3000	3000	3000	1193
183	20241211	173200	126605435	3000	3000	3000	3000	0
184	20241211	173100	126605435	3000	3000	3000	3000	0
185	20241211	173000	126605435	3000	3000	3000	3000	0
186	20241211	172900	126605435	3000	3000	3000	3000	0
187	20241211	172800	126605435	3000	3000	3000	3000	0
188	20241211	172700	126605435	3000	3000	3000	3000	0
189	20241211	172600	126605435	3000	3000	3000	3000	0
190	20241211	172500	126605435	3000	3000	3000	3000	0
191	20241211	172400	126605435	3000	3000	3000	3000	0
192	20241211	172300	126605435	3000	3000	3000	3000	0
193	20241211	172200	126605435	3000	3000	3000	3000	0
194	20241211	172100	126605435	3000	3000	3000	3000	0
195	20241211	172000	126605435	3000	3000	3000	3000	0
196	20241211	171900	126605435	3000	3000	3000	3000	0
197	20241211	171800	126605435	3000	3000	3000	3000	0
198	20241211	171700	126605435	3000	3000	3000	3000	0
199	20241211	171600	126605435	3000	3000	3000	3000	0
200	20241211	171500	126605435	3000	3000	3000	3000	0
201	20241211	171400	126605435	3000	3000	3000	3000	0
202	20241211	171300	126605435	3000	3000	3000	3000	0
203	20241211	171200	126605435	3000	3000	3000	3000	0
204	20241211	171100	126605435	3000	3000	3000	3000	0
205	20241211	171000	126605435	3000	3000	3000	3000	0
206	20241211	170900	126605435	3000	3000	3000	3000	0
207	20241211	170800	126605435	3000	3000	3000	3000	0
208	20241211	170700	126605435	3000	3000	3000	3000	0
209	20241211	170600	126605435	3000	3000	3000	3000	0
210	20241211	170500	126605435	3000	3000	3000	3000	0
211	20241211	170400	126605435	3000	3000	3000	3000	0
212	20241211	170300	126605435	3000	3000	3000	3000	1193
213	20241211	170200	126605435	3000	3000	3000	3000	0
214	20241211	170100	126605435	3000	3000	3000	3000	0
215	20241211	170000	126605435	3000	3000	3000	3000	0
216	20241211	165900	126605435	3000	3000	3000	3000	0
217	20241211	165800	126605435	3000	3000	3000	3000	0
218	20241211	165700	126605435	3000	3000	3000	3000	0
219	20241211	165600	126605435	3000	3000	3000	3000	0
220	20241211	165500	126605435	3000	3000	3000	3000	0
221	20241211	165400	126605435	3000	3000	3000	3000	0
222	20241211	165300	126605435	3000	3000	3000	3000	0
223	20241211	165200	126605435	3000	3000	3000	3000	0
224	20241211	165100	126605435	3000	3000	3000	3000	0
225	20241211	165000	126605435	3000	3000	3000	3000	0
226	20241211	164900	126605435	3000	3000	3000	3000	0
227	20241211	164800	126605435	3000	3000	3000	3000	0
228	20241211	164700	126605435	3000	3000	3000	3000	0
229	20241211	164600	126605435	3000	3000	3000	3000	0
230	20241211	164500	126605435	3000	3000	3000	3000	0
231	20241211	164400	126605435	3000	3000	3000	3000	0
232	20241211	164300	126605435	3000	3000	3000	3000	0
233	20241211	164200	126605435	3000	3000	3000	3000	0
234	20241211	164100	126605435	3000	3000	3000	3000	0
235	20241211	164000	126605435	3000	3000	3000	3000	0
236	20241211	163900	126605435	3000	3000	3000	3000	0
237	20241211	163800	126605435	3000	3000	3000	3000	0
238	20241211	163700	126605435	3000	3000	3000	3000	0
239	20241211	163600	126605435	3000	3000	3000	3000	0
240	20241211	163500	126605435	3000	3000	3000	3000	0
241	20241211	163400	126605435	3000	3000	3000	3000	0
242	20241211	163300	126605435	3000	3000	3000	3000	1193
243	20241211	163200	126605435	3000	3000	3000	3000	0
244	20241211	163100	126605435	3000	3000	3000	3000	0
245	20241211	163000	126605435	3000	3000	3000	3000	0
246	20241211	162900	126605435	3000	3000	3000	3000	0
247	20241211	162800	126605435	3000	3000	3000	3000	0
248	20241211	162700	126605435	3000	3000	3000	3000	0
249	20241211	162600	126605435	3000	3000	3000	3000	0
250	20241211	162500	126605435	3000	3000	3000	3000	0
251	20241211	162400	126605435	3000	3000	3000	3000	0
252	20241211	162300	126605435	3000	3000	3000	3000	0
253	20241211	162200	126605435	3000	3000	3000	3000	0
254	20241211	162100	126605435	3000	3000	3000	3000	0
255	20241211	162000	126605435	3000	3000	3000	3000	0
256	20241211	161900	126605435	3000	3000	3000	3000	0
257	20241211	161800	126605435	3000	3000	3000	3000	0
258	20241211	161700	126605435	3000	3000	3000	3000	0
259	20241211	161600	126605435	3000	3000	3000	3000	0
260	20241211	161500	126605435	3000	3000	3000	3000	0
261	20241211	161400	126605435	3000	3000	3000	3000	0
262	20241211	161300	126605435	3000	3000	3000	3000	0
263	20241211	161200	126605435	3000	3000	3000	3000	0
264	20241211	161100	126605435	3000	3000	3000	3000	0
265	20241211	161000	126605435	3000	3000	3000	3000	0
266	20241211	160900	126605435	3000	3000	3000	3000	0
267	20241211	160800	126605435	3000	3000	3000	3000	0
268	20241211	160700	126605435	3000	3000	3000	3000	0
269	20241211	160600	126605435	3000	3000	3000	3000	0
270	20241211	160500	126605435	3000	3000	3000	3000	0
271	20241211	160400	126605435	3000	3000	3000	3000	0
272	20241211	160300	126605435	3000	3000	3000	3000	1193
273	20241211	160200	126605435	3000	3000	3000	3000	0
274	20241211	160100	126605435	3000	3000	3000	3000	0
275	20241211	160000	126605435	3000	3000	3000	3000	0
276	20241211	155900	126605435	3000	3000	3000	3000	0
277	20241211	155800	126605435	3000	3000	3000	3000	0
278	20241211	155700	126605435	3000	3000	3000	3000	0
279	20241211	155600	126605435	3000	3000	3000	3000	0
280	20241211	155500	126605435	3000	3000	3000	3000	0
281	20241211	155400	126605435	3000	3000	3000	3000	0
282	20241211	155300	126605435	3000	3000	3000	3000	0
283	20241211	155200	126605435	3000	3000	3000	3000	0
284	20241211	155100	126605435	3000	3000	3000	3000	0
285	20241211	155000	126605435	3000	3000	3000	3000	0
286	20241211	154900	126605435	3000	3000	3000	3000	0
287	20241211	154800	126605435	3000	3000	3000	3000	0
288	20241211	154700	126605435	3000	3000	3000	3000	0
289	20241211	154600	126605435	3000	3000	3000	3000	0
290	20241211	154500	126605435	3000	3000	3000	3000	0
291	20241211	154400	126605435	3000	3000	3000	3000	0
292	20241211	154300	126605435	3000	3000	3000	3000	0
293	20241211	154200	126605435	3000	3000	3000	3000	0
294	20241211	154100	126605435	3000	3000	3000	3000	0
295	20241211	154000	126605435	3000	3000	3000	3000	0
296	20241211	153900	126605435	3000	3000	3000	3000	0
297	20241211	153800	126605435	3000	3000	3000	3000	0
298	20241211	153700	126605435	3000	3000	3000	3000	0
299	20241211	153600	126605435	3000	3000	3000	3000	0
300	20241211	153500	126605435	3000	3000	3000	3000	0
301	20241211	153400	126605435	3000	3000	3000	3000	0
302	20241211	153300	126605435	3000	3000	3000	3000	1193
303	20241211	153200	126605435	3000	3000	3000	3000	0
304	20241211	153100	126605435	3000	3000	3000	3000	0
305	20241211	153000	126605435	3000	3000	3000	3000	1193
306	20241211	152900	123026435	3015	3015	3015	3015	0
307	20241211	152800	123026435	3015	3015	3015	3015	0
308	20241211	152700	123026435	3015	3015	3015	3015	0
309	20241211	152600	123026435	3015	3015	3015	3015	0
310	20241211	152500	123026435	3015	3015	3015	3015	0
311	20241211	152400	123026435	3015	3015	3015	3015	0
312	20241211	152300	123026435	3015	3015	3015	3015	0
313	20241211	152200	123026435	3015	3015	3015	3015	0
314	20241211	152100	123026435	3015	3015	3015	3015	0
315	20241211	152000	123026435	3015	3015	3015	3015	0
316	20241211	151900	123026435	3015	3015	3015	3015	270
317	20241211	151800	122212385	3015	3015	3015	3015	1
318	20241211	151700	122209370	3010	3010	3010	3010	4
319	20241211	151600	122197330	3020	3020	3020	3020	0
320	20241211	151500	122197330	3020	3020	3020	3020	0
321	20241211	151400	122197330	3020	3020	3020	3020	0
322	20241211	151300	122197330	3020	3020	3020	3020	0
323	20241211	151200	122197330	3020	3020	3020	3020	0
324	20241211	151100	122197330	3020	3020	3020	3020	0
325	20241211	151000	122197330	3020	3020	3020	3020	0
326	20241211	150900	122197330	3020	3020	3020	3020	100
327	20241211	150800	121895330	3010	3010	3010	3010	0
328	20241211	150700	121895330	3010	3010	3010	3010	0
329	20241211	150600	121895330	3010	3010	3010	3010	0
330	20241211	150500	121895330	3010	3010	3010	3010	0
331	20241211	150400	121895330	3010	3010	3010	3010	1
332	20241211	150300	121892320	3020	3020	3020	3020	0
333	20241211	150200	121892320	3020	3020	3020	3020	0
334	20241211	150100	121892320	3020	3020	3020	3020	1
335	20241211	150000	121889300	3015	3020	3020	3015	2
336	20241211	145900	121883265	3015	3015	3015	3015	0
337	20241211	145800	121883265	3015	3015	3015	3015	0
338	20241211	145700	121883265	3015	3015	3015	3015	0
339	20241211	145600	121883265	3015	3015	3015	3015	737
340	20241211	145500	119661210	3020	3020	3020	3020	0
341	20241211	145400	119661210	3020	3020	3020	3020	0
342	20241211	145300	119661210	3020	3020	3020	3020	0
343	20241211	145200	119661210	3020	3020	3020	3020	0
344	20241211	145100	119661210	3020	3020	3020	3020	0
345	20241211	145000	119661210	3020	3020	3020	3020	0
346	20241211	144900	119661210	3020	3020	3020	3020	20
347	20241211	144800	119600810	3015	3015	3015	3015	0
348	20241211	144700	119600810	3015	3020	3020	3015	3092
349	20241211	144600	110272605	3020	3020	3020	3020	0
350	20241211	144500	110272605	3020	3020	3020	3020	0
351	20241211	144400	110272605	3020	3020	3020	3020	0
352	20241211	144300	110272605	3020	3020	3020	3020	4
353	20241211	144200	110260525	3030	3030	3030	3030	0
354	20241211	144100	110260525	3030	3030	3030	3030	0
355	20241211	144000	110260525	3030	3030	3030	3030	0
356	20241211	143900	110260525	3030	3030	3030	3030	0
357	20241211	143800	110260525	3030	3030	3030	3030	0
358	20241211	143700	110260525	3030	3030	3030	3030	0
359	20241211	143600	110260525	3030	3030	3030	3030	0
360	20241211	143500	110260525	3030	3030	3030	3030	1
361	20241211	143400	110257495	3020	3020	3020	3020	1828
362	20241211	143300	104736935	3030	3015	3035	3015	4146
363	20241211	143200	92187215	3005	3005	3005	3005	0
364	20241211	143100	92187215	3005	3005	3005	3005	0
365	20241211	143000	92187215	3005	3005	3005	3005	0
366	20241211	142900	92187215	3005	3005	3005	3005	1
367	20241211	142800	92184210	3010	3010	3010	3010	1
368	20241211	142700	92181200	3015	3015	3015	3015	0
369	20241211	142600	92181200	3015	3015	3015	3015	0
370	20241211	142500	92181200	3015	3015	3015	3015	0
371	20241211	142400	92181200	3015	3015	3015	3015	0
372	20241211	142300	92181200	3015	3015	3015	3015	663
373	20241211	142200	90182255	3020	3020	3020	3020	0
374	20241211	142100	90182255	3020	3020	3020	3020	0
375	20241211	142000	90182255	3020	3020	3020	3020	0
376	20241211	141900	90182255	3020	3020	3020	3020	0
377	20241211	141800	90182255	3020	3020	3020	3020	0
378	20241211	141700	90182255	3020	3020	3020	3020	0
379	20241211	141600	90182255	3020	3020	3020	3020	0
380	20241211	141500	90182255	3020	3020	3020	3020	77
381	20241211	141400	89949715	3020	3020	3020	3020	36
382	20241211	141300	89840995	3015	3015	3015	3015	0
383	20241211	141200	89840995	3015	3015	3015	3015	0
384	20241211	141100	89840995	3015	3015	3015	3015	0
385	20241211	141000	89840995	3015	3015	3015	3015	0
386	20241211	140900	89840995	3015	3015	3015	3015	0
387	20241211	140800	89840995	3015	3015	3015	3015	0
388	20241211	140700	89840995	3015	3015	3015	3015	40
389	20241211	140600	89720395	3015	3015	3015	3015	0
390	20241211	140500	89720395	3015	3020	3020	3015	208
391	20241211	140400	89092275	3020	3020	3020	3020	0
392	20241211	140300	89092275	3020	3020	3020	3020	0
393	20241211	140200	89092275	3020	3020	3020	3020	0
394	20241211	140100	89092275	3020	3020	3020	3020	0
395	20241211	140000	89092275	3020	3020	3020	3020	0
396	20241211	135900	89092275	3020	3020	3020	3020	0
397	20241211	135800	89092275	3020	3020	3020	3020	0
398	20241211	135700	89092275	3020	3015	3020	3015	38
399	20241211	135600	88977700	3015	3015	3015	3015	10
400	20241211	135500	88947550	3015	3015	3015	3015	126
401	20241211	135400	88567660	3015	3015	3015	3015	0
402	20241211	135300	88567660	3015	3015	3015	3015	0
403	20241211	135200	88567660	3015	3015	3015	3015	0
404	20241211	135100	88567660	3015	3015	3015	3015	0
405	20241211	135000	88567660	3015	3015	3015	3015	0
406	20241211	134900	88567660	3015	3015	3015	3015	8
407	20241211	134800	88543540	3015	3015	3015	3015	10
408	20241211	134700	88513390	3020	3020	3020	3020	0
409	20241211	134600	88513390	3020	3020	3020	3020	1
410	20241211	134500	88510370	3015	3015	3015	3015	182
411	20241211	134400	87961640	3020	3020	3020	3020	0
412	20241211	134300	87961640	3020	3020	3020	3020	0
413	20241211	134200	87961640	3020	3015	3020	3015	2
414	20241211	134100	87955605	3020	3020	3020	3020	1
415	20241211	134000	87952585	3000	3000	3000	3000	0
416	20241211	133900	87952585	3000	3000	3000	3000	0
417	20241211	133800	87952585	3000	3005	3005	3000	589
418	20241211	133700	86182995	3005	3005	3005	3005	0
419	20241211	133600	86182995	3005	3015	3015	3005	754
420	20241211	133500	83910165	3020	3015	3020	3015	350
421	20241211	133400	82853230	3015	3015	3015	3015	0
422	20241211	133300	82853230	3015	3015	3015	3015	0
423	20241211	133200	82853230	3015	3015	3015	3015	0
424	20241211	133100	82853230	3015	3015	3015	3015	102
425	20241211	133000	82545700	3015	3015	3015	3015	10
426	20241211	132900	82515550	3015	3015	3015	3015	15
427	20241211	132800	82470325	3015	3015	3015	3015	0
428	20241211	132700	82470325	3015	3015	3015	3015	0
429	20241211	132600	82470325	3015	3015	3015	3015	23
430	20241211	132500	82400980	3015	3015	3015	3015	25
431	20241211	132400	82325605	3020	3020	3020	3020	1
432	20241211	132300	82322585	3010	3010	3010	3010	100
433	20241211	132200	82021585	3010	3010	3010	3010	0
434	20241211	132100	82021585	3010	3010	3010	3010	0
435	20241211	132000	82021585	3010	3010	3010	3010	0
436	20241211	131900	82021585	3010	3010	3010	3010	37
437	20241211	131800	81910215	3020	3010	3020	3010	66
438	20241211	131700	81711545	3020	3010	3020	3010	51
439	20241211	131600	81558025	3005	3005	3005	3005	0
440	20241211	131500	81558025	3005	3005	3005	3005	0
441	20241211	131400	81558025	3005	3005	3005	3005	0
442	20241211	131300	81558025	3005	3005	3005	3005	0
443	20241211	131200	81558025	3005	3005	3005	3005	34
444	20241211	131100	81455855	3005	3005	3005	3005	0
445	20241211	131000	81455855	3005	3005	3005	3005	32
446	20241211	130900	81359695	3015	3015	3015	3015	0
447	20241211	130800	81359695	3015	3015	3015	3015	3
448	20241211	130700	81350650	3010	3010	3010	3010	100
449	20241211	130600	81049650	3010	3010	3010	3010	165
450	20241211	130500	80553000	3010	3000	3010	2995	9373
451	20241211	130400	52412855	3000	3000	3000	3000	0
452	20241211	130300	52412855	3000	3000	3000	3000	0
453	20241211	130200	52412855	3000	2995	3000	2995	2
454	20241211	130100	52406860	2995	2995	2995	2995	0
455	20241211	130000	52406860	2995	2995	2995	2995	0
456	20241211	125900	52406860	2995	2995	2995	2995	0
457	20241211	125800	52406860	2995	2995	2995	2995	0
458	20241211	125700	52406860	2995	2995	2995	2995	0
459	20241211	125600	52406860	2995	2995	2995	2995	42
460	20241211	125500	52281070	3000	3000	3000	3000	498
461	20241211	125400	50787070	3000	2995	3000	2995	6
462	20241211	125300	50769075	2990	2990	2990	2990	0
463	20241211	125200	50769075	2990	2990	2990	2990	1
464	20241211	125100	50766085	2990	2990	2990	2990	0
465	20241211	125000	50766085	2990	2995	2995	2990	65
466	20241211	124900	50571710	2995	2995	2995	2995	0
467	20241211	124800	50571710	2995	2995	2995	2995	0
468	20241211	124700	50571710	2995	2995	2995	2995	94
469	20241211	124600	50290180	2990	2990	2990	2990	0
470	20241211	124500	50290180	2990	2990	2990	2990	0
471	20241211	124400	50290180	2990	2990	2990	2990	0
472	20241211	124300	50290180	2990	2990	2990	2990	6
473	20241211	124200	50272240	2990	2990	2990	2990	0
474	20241211	124100	50272240	2990	2990	2990	2990	0
475	20241211	124000	50272240	2990	2990	2990	2990	2
476	20241211	123900	50266260	2990	2990	2990	2990	0
477	20241211	123800	50266260	2990	2990	2990	2990	0
478	20241211	123700	50266260	2990	2990	2990	2990	0
479	20241211	123600	50266260	2990	2990	2990	2990	33
480	20241211	123500	50167590	2990	2990	2990	2990	0
481	20241211	123400	50167590	2990	2990	2990	2990	0
482	20241211	123300	50167590	2990	2990	2990	2990	32
483	20241211	123200	50071910	3000	3000	3000	3000	0
484	20241211	123100	50071910	3000	3000	3000	3000	0
485	20241211	123000	50071910	3000	3000	3000	3000	0
486	20241211	122900	50071910	3000	3000	3000	3000	0
487	20241211	122800	50071910	3000	3000	3000	3000	0
488	20241211	122700	50071910	3000	3000	3000	3000	1
489	20241211	122600	50068910	2995	2995	2995	2995	573
490	20241211	122500	48352775	2995	2995	2995	2995	64
491	20241211	122400	48161095	2995	2995	2995	2995	0
492	20241211	122300	48161095	2995	2995	2995	2995	0
493	20241211	122200	48161095	2995	2995	2995	2995	0
494	20241211	122100	48161095	2995	2995	2995	2995	2
495	20241211	122000	48155105	2995	2995	2995	2995	0
496	20241211	121900	48155105	2995	2995	2995	2995	12
497	20241211	121800	48119165	2990	2995	3000	2990	114
498	20241211	121700	47777675	2995	2995	2995	2995	0
499	20241211	121600	47777675	2995	2995	2995	2995	380
500	20241211	121500	46639575	2995	2995	2995	2995	49
501	20241211	121400	46492820	2995	2995	2995	2995	2
502	20241211	121300	46486830	2990	2990	2990	2990	0
503	20241211	121200	46486830	2990	2990	2990	2990	0
504	20241211	121100	46486830	2990	2990	2990	2990	0
505	20241211	121000	46486830	2990	2990	2990	2990	0
506	20241211	120900	46486830	2990	2990	2990	2990	0
507	20241211	120800	46486830	2990	2990	2990	2990	0
508	20241211	120700	46486830	2990	2990	2990	2990	0
509	20241211	120600	46486830	2990	2990	2990	2990	141
510	20241211	120500	46065240	2990	2990	2990	2990	70
511	20241211	120400	45855940	2990	2990	2990	2990	0
512	20241211	120300	45855940	2990	2990	2990	2990	0
513	20241211	120200	45855940	2990	2985	2990	2985	3
514	20241211	120100	45846975	2985	2985	2985	2985	0
515	20241211	120000	45846975	2985	2985	2985	2985	1
516	20241211	115900	45843990	2985	2985	2985	2985	0
517	20241211	115800	45843990	2985	2985	2985	2985	0
518	20241211	115700	45843990	2985	2985	2985	2985	0
519	20241211	115600	45843990	2985	2985	2985	2985	0
520	20241211	115500	45843990	2985	2985	2985	2985	0
521	20241211	115400	45843990	2985	2985	2985	2985	0
522	20241211	115300	45843990	2985	2985	2985	2985	0
523	20241211	115200	45843990	2985	2985	2985	2985	0
524	20241211	115100	45843990	2985	2985	2985	2985	0
525	20241211	115000	45843990	2985	2985	2985	2985	2
526	20241211	114900	45838020	2985	2985	2985	2985	222
527	20241211	114800	45175350	2985	2985	2985	2985	0
528	20241211	114700	45175350	2985	2985	2985	2985	0
529	20241211	114600	45175350	2985	2985	2985	2985	0
530	20241211	114500	45175350	2985	2985	2985	2985	0
531	20241211	114400	45175350	2985	2985	2985	2985	0
532	20241211	114300	45175350	2985	2985	2985	2985	0
533	20241211	114200	45175350	2985	2985	2985	2985	0
534	20241211	114100	45175350	2985	2985	2985	2985	0
535	20241211	114000	45175350	2985	2985	2985	2985	3
536	20241211	113900	45166395	2985	2985	2985	2985	0
537	20241211	113800	45166395	2985	2985	2985	2985	0
538	20241211	113700	45166395	2985	2985	2985	2985	0
539	20241211	113600	45166395	2985	2985	2985	2985	102
540	20241211	113500	44861925	2985	2985	2985	2985	0
541	20241211	113400	44861925	2985	2985	2985	2985	0
542	20241211	113300	44861925	2985	2985	2985	2985	0
543	20241211	113200	44861925	2985	2985	2985	2985	0
544	20241211	113100	44861925	2985	2985	2985	2985	1
545	20241211	113000	44858940	2990	2990	2990	2990	0
546	20241211	112900	44858940	2990	2990	2990	2990	0
547	20241211	112800	44858940	2990	2990	2990	2990	0
548	20241211	112700	44858940	2990	2990	2990	2990	186
549	20241211	112600	44302800	2990	2990	2990	2990	0
550	20241211	112500	44302800	2990	2990	2990	2990	34
551	20241211	112400	44201140	2995	2995	2995	2995	0
552	20241211	112300	44201140	2995	2990	2995	2990	4
553	20241211	112200	44189175	2985	2985	2985	2985	0
554	20241211	112100	44189175	2985	2985	2985	2985	199
555	20241211	112000	43595160	2995	2995	2995	2995	0
556	20241211	111900	43595160	2995	2995	2995	2995	0
557	20241211	111800	43595160	2995	2995	2995	2995	0
558	20241211	111700	43595160	2995	2995	2995	2995	0
559	20241211	111600	43595160	2995	2990	2995	2990	112
560	20241211	111500	43260275	2985	2985	2985	2985	1
561	20241211	111400	43257290	2990	2990	2990	2990	0
562	20241211	111300	43257290	2990	2990	2990	2990	0
563	20241211	111200	43257290	2990	2990	2990	2990	51
564	20241211	111100	43104800	2990	2995	2995	2990	201
565	20241211	111000	42502900	2995	2995	2995	2995	3
566	20241211	110900	42493915	2995	2995	2995	2995	0
567	20241211	110800	42493915	2995	2995	2995	2995	0
568	20241211	110700	42493915	2995	2995	2995	2995	0
569	20241211	110600	42493915	2995	2995	2995	2995	3
570	20241211	110500	42484930	2995	2995	2995	2995	12
571	20241211	110400	42448990	2990	2990	2990	2990	0
572	20241211	110300	42448990	2990	2990	2990	2990	0
573	20241211	110200	42448990	2990	2990	2990	2990	2
574	20241211	110100	42443010	2990	2990	2990	2990	0
575	20241211	110000	42443010	2990	3000	3000	2990	866
576	20241211	105900	39851050	3005	3005	3005	3005	0
577	20241211	105800	39851050	3005	3005	3005	3005	0
578	20241211	105700	39851050	3005	3000	3005	3000	5
579	20241211	105600	39836045	2995	2995	2995	2995	0
580	20241211	105500	39836045	2995	2995	2995	2995	10
581	20241211	105400	39806095	2995	2995	2995	2995	0
582	20241211	105300	39806095	2995	2995	2995	2995	0
583	20241211	105200	39806095	2995	2995	2995	2995	0
584	20241211	105100	39806095	2995	2995	2995	2995	1
585	20241211	105000	39803100	2990	2990	2990	2990	102
586	20241211	104900	39498120	2990	2990	2990	2990	0
587	20241211	104800	39498120	2990	2990	2990	2990	0
588	20241211	104700	39498120	2990	2990	2990	2990	0
589	20241211	104600	39498120	2990	2990	2990	2990	0
590	20241211	104500	39498120	2990	2990	2990	2990	1
591	20241211	104400	39495130	2985	2985	2985	2985	0
592	20241211	104300	39495130	2985	2985	2985	2985	0
593	20241211	104200	39495130	2985	2985	2985	2985	0
594	20241211	104100	39495130	2985	2985	2985	2985	5
595	20241211	104000	39480205	3005	3005	3005	3005	0
596	20241211	103900	39480205	3005	3005	3005	3005	0
597	20241211	103800	39480205	3005	3005	3005	3005	0
598	20241211	103700	39480205	3005	3005	3005	3005	0
599	20241211	103600	39480205	3005	3005	3005	3005	0
600	20241211	103500	39480205	3005	3005	3005	3005	400
601	20241211	103400	38278205	3010	3010	3010	3010	0
602	20241211	103300	38278205	3010	3010	3010	3010	0
603	20241211	103200	38278205	3010	3010	3010	3010	0
604	20241211	103100	38278205	3010	2985	3010	2985	5000
605	20241211	103000	23274805	2990	2990	2990	2990	0
606	20241211	102900	23274805	2990	2990	2990	2990	0
607	20241211	102800	23274805	2990	2990	2990	2990	1
608	20241211	102700	23271815	2990	2990	2990	2990	0
609	20241211	102600	23271815	2990	2975	2990	2975	4
610	20241211	102500	23259890	2970	2970	2970	2970	0
611	20241211	102400	23259890	2970	2970	2970	2970	0
612	20241211	102300	23259890	2970	2970	2970	2970	0
613	20241211	102200	23259890	2970	2970	2970	2970	1
614	20241211	102100	23256920	2970	2970	2970	2970	0
615	20241211	102000	23256920	2970	2970	2970	2970	0
616	20241211	101900	23256920	2970	2970	2970	2970	0
617	20241211	101800	23256920	2970	2990	2990	2970	2
618	20241211	101700	23250960	2975	2975	2975	2975	0
619	20241211	101600	23250960	2975	2975	2975	2975	7
620	20241211	101500	23230135	2975	2985	2985	2975	1414
621	20241211	101400	19009840	2985	2985	2985	2985	0
622	20241211	101300	19009840	2985	2985	2985	2985	0
623	20241211	101200	19009840	2985	2985	2985	2985	0
624	20241211	101100	19009840	2985	2985	2985	2985	0
625	20241211	101000	19009840	2985	2985	2985	2985	0
626	20241211	100900	19009840	2985	2995	3000	2985	452
627	20241211	100800	17656465	2995	2995	2995	2995	0
628	20241211	100700	17656465	2995	2995	2995	2995	0
629	20241211	100600	17656465	2995	2995	2995	2995	0
630	20241211	100500	17656465	2995	2995	2995	2995	19
631	20241211	100400	17599560	3000	3000	3000	3000	0
632	20241211	100300	17599560	3000	3000	3000	3000	0
633	20241211	100200	17599560	3000	3000	3000	3000	0
634	20241211	100100	17599560	3000	2990	3000	2990	88
635	20241211	100000	17335910	3000	3000	3000	3000	0
636	20241211	095900	17335910	3000	3000	3000	3000	0
637	20241211	095800	17335910	3000	3000	3000	3000	0
638	20241211	095700	17335910	3000	3000	3000	3000	0
639	20241211	095600	17335910	3000	3000	3000	3000	0
640	20241211	095500	17335910	3000	2985	3000	2985	10
641	20241211	095400	17305940	2980	2980	2980	2980	0
642	20241211	095300	17305940	2980	2985	2985	2980	251
643	20241211	095200	16556715	2990	2990	2990	2990	0
644	20241211	095100	16556715	2990	2990	2990	2990	0
645	20241211	095000	16556715	2990	2985	2990	2985	1102
646	20241211	094900	13267235	2995	2995	2995	2995	0
647	20241211	094800	13267235	2995	2995	2995	2995	0
648	20241211	094700	13267235	2995	2995	2995	2995	0
649	20241211	094600	13267235	2995	2995	2995	2995	0
650	20241211	094500	13267235	2995	2995	2995	2995	1000
651	20241211	094400	10272235	2980	2980	2980	2980	100
652	20241211	094300	9974235	2995	2995	2995	2995	2
653	20241211	094200	9968245	2995	2995	2995	2995	1
654	20241211	094100	9965250	2980	2980	2980	2980	1
655	20241211	094000	9962270	3000	3000	3000	3000	0
656	20241211	093900	9962270	3000	3000	3000	3000	0
657	20241211	093800	9962270	3000	3000	3000	3000	0
658	20241211	093700	9962270	3000	3000	3000	3000	49
659	20241211	093600	9815270	3000	3000	3000	3000	0
660	20241211	093500	9815270	3000	2995	3000	2995	201
661	20241211	093400	9213270	3000	3000	3000	3000	0
662	20241211	093300	9213270	3000	2980	3000	2980	170
663	20241211	093200	8705295	2970	2970	2970	2970	5
664	20241211	093100	8690445	2980	2965	2980	2965	4
665	20241211	093000	8678570	2960	2960	2960	2960	0
666	20241211	092900	8678570	2960	2960	2960	2960	75
667	20241211	092800	8456570	2980	2975	2980	2920	529
668	20241211	092700	6900885	2980	2980	2980	2980	0
669	20241211	092600	6900885	2980	2980	2980	2980	0
670	20241211	092500	6900885	2980	2980	2980	2980	200
671	20241211	092400	6304885	2975	2975	2975	2975	0
672	20241211	092300	6304885	2975	3000	3000	2975	601
673	20241211	092200	4516785	2995	2995	2995	2995	0
674	20241211	092100	4516785	2995	2995	2995	2995	13
675	20241211	092000	4477850	2995	3005	3005	2995	108
676	20241211	091900	4153840	3010	3015	3015	3010	11
677	20241211	091800	4120725	3015	3015	3015	3015	0
678	20241211	091700	4120725	3015	3015	3015	3015	30
679	20241211	091600	4030275	3010	3010	3010	3010	0
680	20241211	091500	4030275	3010	3010	3010	3010	257
681	20241211	091400	3256705	3010	3010	3010	3010	0
682	20241211	091300	3256705	3010	3010	3010	3010	1
683	20241211	091200	3253695	3015	3015	3015	3015	0
684	20241211	091100	3253695	3015	3015	3015	3015	0
685	20241211	091000	3253695	3015	3000	3015	3000	2
686	20241211	090900	3247680	3015	3015	3015	3015	0
687	20241211	090800	3247680	3015	3015	3015	3015	20
688	20241211	090700	3187380	3020	3020	3020	3020	0
689	20241211	090600	3187380	3020	3020	3020	3020	0
690	20241211	090500	3187380	3020	3020	3020	3020	100
691	20241211	090400	2885380	3030	3030	3030	3030	0
692	20241211	090300	2885380	3030	3010	3030	3005	111
693	20241211	090200	2549920	3005	3000	3005	3000	594
694	20241211	090100	767750	2995	3000	3000	2995	163
695	20241211	090000	279000	3000	3000	3000	3000	93