KissMeData/204020/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203600	259788555	2985	2985	2985	2985	4585
3	20241213	203500	259788555	2985	2985	2985	2985	0
4	20241213	203400	259788555	2985	2985	2985	2985	0
5	20241213	203300	259788555	2985	2985	2985	2985	0
6	20241213	203200	259788555	2985	2985	2985	2985	0
7	20241213	203100	259788555	2985	2985	2985	2985	0
8	20241213	203000	259788555	2985	2985	2985	2985	0
9	20241213	202900	259788555	2985	2985	2985	2985	0
10	20241213	202800	259788555	2985	2985	2985	2985	0
11	20241213	202700	259788555	2985	2985	2985	2985	0
12	20241213	202600	259788555	2985	2985	2985	2985	0
13	20241213	202500	259788555	2985	2985	2985	2985	0
14	20241213	202400	259788555	2985	2985	2985	2985	0
15	20241213	202300	259788555	2985	2985	2985	2985	0
16	20241213	202200	259788555	2985	2985	2985	2985	0
17	20241213	202100	259788555	2985	2985	2985	2985	0
18	20241213	202000	259788555	2985	2985	2985	2985	0
19	20241213	201900	259788555	2985	2985	2985	2985	0
20	20241213	201800	259788555	2985	2985	2985	2985	0
21	20241213	201700	259788555	2985	2985	2985	2985	0
22	20241213	201600	259788555	2985	2985	2985	2985	0
23	20241213	201500	259788555	2985	2985	2985	2985	0
24	20241213	201400	259788555	2985	2985	2985	2985	0
25	20241213	201300	259788555	2985	2985	2985	2985	0
26	20241213	201200	259788555	2985	2985	2985	2985	0
27	20241213	201100	259788555	2985	2985	2985	2985	0
28	20241213	201000	259788555	2985	2985	2985	2985	0
29	20241213	200900	259788555	2985	2985	2985	2985	0
30	20241213	200800	259788555	2985	2985	2985	2985	0
31	20241213	200700	259788555	2985	2985	2985	2985	0
32	20241213	200600	259788555	2985	2985	2985	2985	4585
33	20241213	200500	259788555	2985	2985	2985	2985	0
34	20241213	200400	259788555	2985	2985	2985	2985	0
35	20241213	200300	259788555	2985	2985	2985	2985	0
36	20241213	200200	259788555	2985	2985	2985	2985	0
37	20241213	200100	259788555	2985	2985	2985	2985	0
38	20241213	200000	259788555	2985	2985	2985	2985	0
39	20241213	195900	259788555	2985	2985	2985	2985	0
40	20241213	195800	259788555	2985	2985	2985	2985	0
41	20241213	195700	259788555	2985	2985	2985	2985	0
42	20241213	195600	259788555	2985	2985	2985	2985	0
43	20241213	195500	259788555	2985	2985	2985	2985	0
44	20241213	195400	259788555	2985	2985	2985	2985	0
45	20241213	195300	259788555	2985	2985	2985	2985	0
46	20241213	195200	259788555	2985	2985	2985	2985	0
47	20241213	195100	259788555	2985	2985	2985	2985	0
48	20241213	195000	259788555	2985	2985	2985	2985	0
49	20241213	194900	259788555	2985	2985	2985	2985	0
50	20241213	194800	259788555	2985	2985	2985	2985	0
51	20241213	194700	259788555	2985	2985	2985	2985	0
52	20241213	194600	259788555	2985	2985	2985	2985	0
53	20241213	194500	259788555	2985	2985	2985	2985	0
54	20241213	194400	259788555	2985	2985	2985	2985	0
55	20241213	194300	259788555	2985	2985	2985	2985	0
56	20241213	194200	259788555	2985	2985	2985	2985	0
57	20241213	194100	259788555	2985	2985	2985	2985	0
58	20241213	194000	259788555	2985	2985	2985	2985	0
59	20241213	193900	259788555	2985	2985	2985	2985	0
60	20241213	193800	259788555	2985	2985	2985	2985	0
61	20241213	193700	259788555	2985	2985	2985	2985	0
62	20241213	193600	259788555	2985	2985	2985	2985	4585
63	20241213	193500	259788555	2985	2985	2985	2985	0
64	20241213	193400	259788555	2985	2985	2985	2985	0
65	20241213	193300	259788555	2985	2985	2985	2985	0
66	20241213	193200	259788555	2985	2985	2985	2985	0
67	20241213	193100	259788555	2985	2985	2985	2985	0
68	20241213	193000	259788555	2985	2985	2985	2985	0
69	20241213	192900	259788555	2985	2985	2985	2985	0
70	20241213	192800	259788555	2985	2985	2985	2985	0
71	20241213	192700	259788555	2985	2985	2985	2985	0
72	20241213	192600	259788555	2985	2985	2985	2985	0
73	20241213	192500	259788555	2985	2985	2985	2985	0
74	20241213	192400	259788555	2985	2985	2985	2985	0
75	20241213	192300	259788555	2985	2985	2985	2985	0
76	20241213	192200	259788555	2985	2985	2985	2985	0
77	20241213	192100	259788555	2985	2985	2985	2985	0
78	20241213	192000	259788555	2985	2985	2985	2985	0
79	20241213	191900	259788555	2985	2985	2985	2985	0
80	20241213	191800	259788555	2985	2985	2985	2985	0
81	20241213	191700	259788555	2985	2985	2985	2985	0
82	20241213	191600	259788555	2985	2985	2985	2985	0
83	20241213	191500	259788555	2985	2985	2985	2985	0
84	20241213	191400	259788555	2985	2985	2985	2985	0
85	20241213	191300	259788555	2985	2985	2985	2985	0
86	20241213	191200	259788555	2985	2985	2985	2985	0
87	20241213	191100	259788555	2985	2985	2985	2985	0
88	20241213	191000	259788555	2985	2985	2985	2985	0
89	20241213	190900	259788555	2985	2985	2985	2985	0
90	20241213	190800	259788555	2985	2985	2985	2985	0
91	20241213	190700	259788555	2985	2985	2985	2985	0
92	20241213	190600	259788555	2985	2985	2985	2985	4585
93	20241213	190500	259788555	2985	2985	2985	2985	0
94	20241213	190400	259788555	2985	2985	2985	2985	0
95	20241213	190300	259788555	2985	2985	2985	2985	0
96	20241213	190200	259788555	2985	2985	2985	2985	0
97	20241213	190100	259788555	2985	2985	2985	2985	0
98	20241213	190000	259788555	2985	2985	2985	2985	0
99	20241213	185900	259788555	2985	2985	2985	2985	0
100	20241213	185800	259788555	2985	2985	2985	2985	0
101	20241213	185700	259788555	2985	2985	2985	2985	0
102	20241213	185600	259788555	2985	2985	2985	2985	0
103	20241213	185500	259788555	2985	2985	2985	2985	0
104	20241213	185400	259788555	2985	2985	2985	2985	0
105	20241213	185300	259788555	2985	2985	2985	2985	0
106	20241213	185200	259788555	2985	2985	2985	2985	0
107	20241213	185100	259788555	2985	2985	2985	2985	0
108	20241213	185000	259788555	2985	2985	2985	2985	0
109	20241213	184900	259788555	2985	2985	2985	2985	0
110	20241213	184800	259788555	2985	2985	2985	2985	0
111	20241213	184700	259788555	2985	2985	2985	2985	0
112	20241213	184600	259788555	2985	2985	2985	2985	0
113	20241213	184500	259788555	2985	2985	2985	2985	0
114	20241213	184400	259788555	2985	2985	2985	2985	0
115	20241213	184300	259788555	2985	2985	2985	2985	0
116	20241213	184200	259788555	2985	2985	2985	2985	0
117	20241213	184100	259788555	2985	2985	2985	2985	0
118	20241213	184000	259788555	2985	2985	2985	2985	0
119	20241213	183900	259788555	2985	2985	2985	2985	0
120	20241213	183800	259788555	2985	2985	2985	2985	0
121	20241213	183700	259788555	2985	2985	2985	2985	0
122	20241213	183600	259788555	2985	2985	2985	2985	4585
123	20241213	183500	259788555	2985	2985	2985	2985	0
124	20241213	183400	259788555	2985	2985	2985	2985	0
125	20241213	183300	259788555	2985	2985	2985	2985	0
126	20241213	183200	259788555	2985	2985	2985	2985	0
127	20241213	183100	259788555	2985	2985	2985	2985	0
128	20241213	183000	259788555	2985	2985	2985	2985	0
129	20241213	182900	259788555	2985	2985	2985	2985	0
130	20241213	182800	259788555	2985	2985	2985	2985	0
131	20241213	182700	259788555	2985	2985	2985	2985	0
132	20241213	182600	259788555	2985	2985	2985	2985	0
133	20241213	182500	259788555	2985	2985	2985	2985	0
134	20241213	182400	259788555	2985	2985	2985	2985	0
135	20241213	182300	259788555	2985	2985	2985	2985	0
136	20241213	182200	259788555	2985	2985	2985	2985	0
137	20241213	182100	259788555	2985	2985	2985	2985	0
138	20241213	182000	259788555	2985	2985	2985	2985	0
139	20241213	181900	259788555	2985	2985	2985	2985	0
140	20241213	181800	259788555	2985	2985	2985	2985	0
141	20241213	181700	259788555	2985	2985	2985	2985	0
142	20241213	181600	259788555	2985	2985	2985	2985	0
143	20241213	181500	259788555	2985	2985	2985	2985	0
144	20241213	181400	259788555	2985	2985	2985	2985	0
145	20241213	181300	259788555	2985	2985	2985	2985	0
146	20241213	181200	259788555	2985	2985	2985	2985	0
147	20241213	181100	259788555	2985	2985	2985	2985	0
148	20241213	181000	259788555	2985	2985	2985	2985	0
149	20241213	180900	259788555	2985	2985	2985	2985	0
150	20241213	180800	259788555	2985	2985	2985	2985	0
151	20241213	180700	259788555	2985	2985	2985	2985	0
152	20241213	180600	259788555	2985	2985	2985	2985	4585
153	20241213	180500	259788555	2985	2985	2985	2985	0
154	20241213	180400	259788555	2985	2985	2985	2985	0
155	20241213	180300	259788555	2985	2985	2985	2985	0
156	20241213	180200	259788555	2985	2985	2985	2985	0
157	20241213	180100	259788555	2985	2985	2985	2985	0
158	20241213	180000	259788555	2985	2985	2985	2985	0
159	20241213	175900	259788555	2985	2985	2985	2985	0
160	20241213	175800	259788555	2985	2985	2985	2985	0
161	20241213	175700	259788555	2985	2985	2985	2985	0
162	20241213	175600	259788555	2985	2985	2985	2985	0
163	20241213	175500	259788555	2985	2985	2985	2985	0
164	20241213	175400	259788555	2985	2985	2985	2985	0
165	20241213	175300	259788555	2985	2985	2985	2985	0
166	20241213	175200	259788555	2985	2985	2985	2985	0
167	20241213	175100	259788555	2985	2985	2985	2985	0
168	20241213	175000	259788555	2985	2985	2985	2985	0
169	20241213	174900	259788555	2985	2985	2985	2985	0
170	20241213	174800	259788555	2985	2985	2985	2985	0
171	20241213	174700	259788555	2985	2985	2985	2985	0
172	20241213	174600	259788555	2985	2985	2985	2985	0
173	20241213	174500	259788555	2985	2985	2985	2985	0
174	20241213	174400	259788555	2985	2985	2985	2985	0
175	20241213	174300	259788555	2985	2985	2985	2985	0
176	20241213	174200	259788555	2985	2985	2985	2985	0
177	20241213	174100	259788555	2985	2985	2985	2985	0
178	20241213	174000	259788555	2985	2985	2985	2985	0
179	20241213	173900	259788555	2985	2985	2985	2985	0
180	20241213	173800	259788555	2985	2985	2985	2985	0
181	20241213	173700	259788555	2985	2985	2985	2985	0
182	20241213	173600	259788555	2985	2985	2985	2985	4585
183	20241213	173500	259788555	2985	2985	2985	2985	0
184	20241213	173400	259788555	2985	2985	2985	2985	0
185	20241213	173300	259788555	2985	2985	2985	2985	0
186	20241213	173200	259788555	2985	2985	2985	2985	0
187	20241213	173100	259788555	2985	2985	2985	2985	0
188	20241213	173000	259788555	2985	2985	2985	2985	0
189	20241213	172900	259788555	2985	2985	2985	2985	0
190	20241213	172800	259788555	2985	2985	2985	2985	0
191	20241213	172700	259788555	2985	2985	2985	2985	0
192	20241213	172600	259788555	2985	2985	2985	2985	0
193	20241213	172500	259788555	2985	2985	2985	2985	0
194	20241213	172400	259788555	2985	2985	2985	2985	0
195	20241213	172300	259788555	2985	2985	2985	2985	0
196	20241213	172200	259788555	2985	2985	2985	2985	0
197	20241213	172100	259788555	2985	2985	2985	2985	0
198	20241213	172000	259788555	2985	2985	2985	2985	0
199	20241213	171900	259788555	2985	2985	2985	2985	0
200	20241213	171800	259788555	2985	2985	2985	2985	0
201	20241213	171700	259788555	2985	2985	2985	2985	0
202	20241213	171600	259788555	2985	2985	2985	2985	0
203	20241213	171500	259788555	2985	2985	2985	2985	0
204	20241213	171400	259788555	2985	2985	2985	2985	0
205	20241213	171300	259788555	2985	2985	2985	2985	0
206	20241213	171200	259788555	2985	2985	2985	2985	0
207	20241213	171100	259788555	2985	2985	2985	2985	0
208	20241213	171000	259788555	2985	2985	2985	2985	0
209	20241213	170900	259788555	2985	2985	2985	2985	0
210	20241213	170800	259788555	2985	2985	2985	2985	0
211	20241213	170700	259788555	2985	2985	2985	2985	0
212	20241213	170600	259788555	2985	2985	2985	2985	4585
213	20241213	170500	259788555	2985	2985	2985	2985	0
214	20241213	170400	259788555	2985	2985	2985	2985	0
215	20241213	170300	259788555	2985	2985	2985	2985	0
216	20241213	170200	259788555	2985	2985	2985	2985	0
217	20241213	170100	259788555	2985	2985	2985	2985	0
218	20241213	170000	259788555	2985	2985	2985	2985	0
219	20241213	165900	259788555	2985	2985	2985	2985	0
220	20241213	165800	259788555	2985	2985	2985	2985	0
221	20241213	165700	259788555	2985	2985	2985	2985	0
222	20241213	165600	259788555	2985	2985	2985	2985	0
223	20241213	165500	259788555	2985	2985	2985	2985	0
224	20241213	165400	259788555	2985	2985	2985	2985	0
225	20241213	165300	259788555	2985	2985	2985	2985	0
226	20241213	165200	259788555	2985	2985	2985	2985	0
227	20241213	165100	259788555	2985	2985	2985	2985	0
228	20241213	165000	259788555	2985	2985	2985	2985	0
229	20241213	164900	259788555	2985	2985	2985	2985	0
230	20241213	164800	259788555	2985	2985	2985	2985	0
231	20241213	164700	259788555	2985	2985	2985	2985	0
232	20241213	164600	259788555	2985	2985	2985	2985	0
233	20241213	164500	259788555	2985	2985	2985	2985	0
234	20241213	164400	259788555	2985	2985	2985	2985	0
235	20241213	164300	259788555	2985	2985	2985	2985	0
236	20241213	164200	259788555	2985	2985	2985	2985	0
237	20241213	164100	259788555	2985	2985	2985	2985	0
238	20241213	164000	259788555	2985	2985	2985	2985	0
239	20241213	163900	259788555	2985	2985	2985	2985	0
240	20241213	163800	259788555	2985	2985	2985	2985	0
241	20241213	163700	259788555	2985	2985	2985	2985	0
242	20241213	163600	259788555	2985	2985	2985	2985	4585
243	20241213	163500	259788555	2985	2985	2985	2985	0
244	20241213	163400	259788555	2985	2985	2985	2985	0
245	20241213	163300	259788555	2985	2985	2985	2985	0
246	20241213	163200	259788555	2985	2985	2985	2985	0
247	20241213	163100	259788555	2985	2985	2985	2985	0
248	20241213	163000	259788555	2985	2985	2985	2985	0
249	20241213	162900	259788555	2985	2985	2985	2985	0
250	20241213	162800	259788555	2985	2985	2985	2985	0
251	20241213	162700	259788555	2985	2985	2985	2985	0
252	20241213	162600	259788555	2985	2985	2985	2985	0
253	20241213	162500	259788555	2985	2985	2985	2985	0
254	20241213	162400	259788555	2985	2985	2985	2985	0
255	20241213	162300	259788555	2985	2985	2985	2985	0
256	20241213	162200	259788555	2985	2985	2985	2985	0
257	20241213	162100	259788555	2985	2985	2985	2985	0
258	20241213	162000	259788555	2985	2985	2985	2985	0
259	20241213	161900	259788555	2985	2985	2985	2985	0
260	20241213	161800	259788555	2985	2985	2985	2985	0
261	20241213	161700	259788555	2985	2985	2985	2985	0
262	20241213	161600	259788555	2985	2985	2985	2985	0
263	20241213	161500	259788555	2985	2985	2985	2985	0
264	20241213	161400	259788555	2985	2985	2985	2985	0
265	20241213	161300	259788555	2985	2985	2985	2985	0
266	20241213	161200	259788555	2985	2985	2985	2985	0
267	20241213	161100	259788555	2985	2985	2985	2985	0
268	20241213	161000	259788555	2985	2985	2985	2985	0
269	20241213	160900	259788555	2985	2985	2985	2985	0
270	20241213	160800	259788555	2985	2985	2985	2985	0
271	20241213	160700	259788555	2985	2985	2985	2985	0
272	20241213	160600	259788555	2985	2985	2985	2985	4585
273	20241213	160500	259788555	2985	2985	2985	2985	0
274	20241213	160400	259788555	2985	2985	2985	2985	0
275	20241213	160300	259788555	2985	2985	2985	2985	0
276	20241213	160200	259788555	2985	2985	2985	2985	0
277	20241213	160100	259788555	2985	2985	2985	2985	0
278	20241213	160000	259788555	2985	2985	2985	2985	0
279	20241213	155900	259788555	2985	2985	2985	2985	0
280	20241213	155800	259788555	2985	2985	2985	2985	0
281	20241213	155700	259788555	2985	2985	2985	2985	0
282	20241213	155600	259788555	2985	2985	2985	2985	0
283	20241213	155500	259788555	2985	2985	2985	2985	0
284	20241213	155400	259788555	2985	2985	2985	2985	0
285	20241213	155300	259788555	2985	2985	2985	2985	0
286	20241213	155200	259788555	2985	2985	2985	2985	0
287	20241213	155100	259788555	2985	2985	2985	2985	0
288	20241213	155000	259788555	2985	2985	2985	2985	0
289	20241213	154900	259788555	2985	2985	2985	2985	0
290	20241213	154800	259788555	2985	2985	2985	2985	0
291	20241213	154700	259788555	2985	2985	2985	2985	0
292	20241213	154600	259788555	2985	2985	2985	2985	0
293	20241213	154500	259788555	2985	2985	2985	2985	0
294	20241213	154400	259788555	2985	2985	2985	2985	0
295	20241213	154300	259788555	2985	2985	2985	2985	0
296	20241213	154200	259788555	2985	2985	2985	2985	0
297	20241213	154100	259788555	2985	2985	2985	2985	0
298	20241213	154000	259788555	2985	2985	2985	2985	0
299	20241213	153900	259788555	2985	2985	2985	2985	0
300	20241213	153800	259788555	2985	2985	2985	2985	0
301	20241213	153700	259788555	2985	2985	2985	2985	0
302	20241213	153600	259788555	2985	2985	2985	2985	4585
303	20241213	153500	259788555	2985	2985	2985	2985	0
304	20241213	153400	259788555	2985	2985	2985	2985	0
305	20241213	153300	259788555	2985	2985	2985	2985	0
306	20241213	153200	259788555	2985	2985	2985	2985	0
307	20241213	153100	259788555	2985	2985	2985	2985	0
308	20241213	153000	259788555	2985	2985	2985	2985	4585
309	20241213	152900	246102330	2980	2980	2980	2980	0
310	20241213	152800	246102330	2980	2980	2980	2980	0
311	20241213	152700	246102330	2980	2980	2980	2980	0
312	20241213	152600	246102330	2980	2980	2980	2980	0
313	20241213	152500	246102330	2980	2980	2980	2980	0
314	20241213	152400	246102330	2980	2980	2980	2980	0
315	20241213	152300	246102330	2980	2980	2980	2980	0
316	20241213	152200	246102330	2980	2980	2980	2980	0
317	20241213	152100	246102330	2980	2980	2980	2980	0
318	20241213	152000	246102330	2980	2980	2980	2980	0
319	20241213	151900	246102330	2980	2980	2980	2980	0
320	20241213	151800	246102330	2980	2980	2980	2980	500
321	20241213	151700	244612330	2980	2980	2980	2980	0
322	20241213	151600	244612330	2980	2980	2980	2980	0
323	20241213	151500	244612330	2980	2980	2980	2980	0
324	20241213	151400	244612330	2980	2980	2980	2980	100
325	20241213	151300	244314330	2980	2980	2980	2980	0
326	20241213	151200	244314330	2980	2980	2980	2980	168
327	20241213	151100	243813690	2975	2980	2980	2975	715
328	20241213	151000	241686415	2975	2975	2975	2975	1790
329	20241213	150900	236361165	2980	2980	2980	2980	0
330	20241213	150800	236361165	2980	2980	2980	2980	0
331	20241213	150700	236361165	2980	2980	2980	2980	0
332	20241213	150600	236361165	2980	2980	2980	2980	0
333	20241213	150500	236361165	2980	2980	2980	2980	0
334	20241213	150400	236361165	2980	2965	2980	2965	11
335	20241213	150300	236328435	2975	2975	2975	2975	0
336	20241213	150200	236328435	2975	2975	2975	2975	1
337	20241213	150100	236325460	2975	2975	2975	2975	0
338	20241213	150000	236325460	2975	2975	2975	2975	3
339	20241213	145900	236316535	2975	2975	2975	2975	0
340	20241213	145800	236316535	2975	2975	2975	2975	0
341	20241213	145700	236316535	2975	2975	2975	2975	166
342	20241213	145600	235822685	2975	2960	2975	2960	1503
343	20241213	145500	231351545	2970	2970	2970	2970	0
344	20241213	145400	231351545	2970	2970	2970	2970	0
345	20241213	145300	231351545	2970	2970	2970	2970	0
346	20241213	145200	231351545	2970	2970	2970	2970	1
347	20241213	145100	231348575	2975	2975	2975	2975	0
348	20241213	145000	231348575	2975	2975	2975	2975	0
349	20241213	144900	231348575	2975	2975	2975	2975	0
350	20241213	144800	231348575	2975	2975	2975	2975	0
351	20241213	144700	231348575	2975	2975	2975	2975	0
352	20241213	144600	231348575	2975	2975	2975	2975	0
353	20241213	144500	231348575	2975	2965	2975	2960	1185
354	20241213	144400	227838555	2980	2980	2980	2980	0
355	20241213	144300	227838555	2980	2980	2980	2980	15
356	20241213	144200	227793855	2980	2980	2980	2980	0
357	20241213	144100	227793855	2980	2980	2980	2980	0
358	20241213	144000	227793855	2980	2970	2980	2970	200
359	20241213	143900	227198495	2970	2970	2970	2970	0
360	20241213	143800	227198495	2970	2970	2970	2970	0
361	20241213	143700	227198495	2970	2970	2970	2970	7
362	20241213	143600	227177705	2980	2980	2980	2980	0
363	20241213	143500	227177705	2980	2980	2980	2980	20
364	20241213	143400	227118105	2980	2980	2980	2980	0
365	20241213	143300	227118105	2980	2980	2980	2980	0
366	20241213	143200	227118105	2980	2980	2980	2980	0
367	20241213	143100	227118105	2980	2980	2980	2980	0
368	20241213	143000	227118105	2980	2980	2980	2980	0
369	20241213	142900	227118105	2980	2980	2980	2980	0
370	20241213	142800	227118105	2980	2980	2980	2980	0
371	20241213	142700	227118105	2980	2965	2980	2965	55
372	20241213	142600	226954880	2980	2980	2980	2980	10
373	20241213	142500	226925080	2980	2980	2980	2980	0
374	20241213	142400	226925080	2980	2980	2980	2980	0
375	20241213	142300	226925080	2980	2980	2980	2980	0
376	20241213	142200	226925080	2980	2980	2980	2980	0
377	20241213	142100	226925080	2980	2980	2980	2980	10
378	20241213	142000	226895280	2960	2960	2960	2960	10985
379	20241213	141900	194379680	2960	2960	2960	2960	0
380	20241213	141800	194379680	2960	2960	2960	2960	0
381	20241213	141700	194379680	2960	2960	2960	2960	0
382	20241213	141600	194379680	2960	2960	2960	2960	0
383	20241213	141500	194379680	2960	2960	2960	2960	0
384	20241213	141400	194379680	2960	2980	2980	2960	935
385	20241213	141300	191602080	2980	2975	2980	2975	6900
386	20241213	141200	171040430	2975	2975	2975	2975	0
387	20241213	141100	171040430	2975	2975	2975	2975	100
388	20241213	141000	170742930	2975	2975	2975	2975	0
389	20241213	140900	170742930	2975	2975	2975	2975	0
390	20241213	140800	170742930	2975	2975	2975	2975	0
391	20241213	140700	170742930	2975	2975	2975	2975	0
392	20241213	140600	170742930	2975	2975	2975	2975	0
393	20241213	140500	170742930	2975	2975	2975	2975	0
394	20241213	140400	170742930	2975	2975	2975	2975	0
395	20241213	140300	170742930	2975	2975	2975	2975	0
396	20241213	140200	170742930	2975	2975	2975	2975	0
397	20241213	140100	170742930	2975	2975	2975	2975	0
398	20241213	140000	170742930	2975	2975	2975	2975	0
399	20241213	135900	170742930	2975	2975	2975	2975	2
400	20241213	135800	170736980	2975	2975	2975	2975	0
401	20241213	135700	170736980	2975	2975	2975	2975	0
402	20241213	135600	170736980	2975	2975	2975	2975	0
403	20241213	135500	170736980	2975	2960	2975	2960	51
404	20241213	135400	170585780	2960	2960	2960	2960	41
405	20241213	135300	170464420	2965	2960	2965	2960	51
406	20241213	135200	170313435	2965	2950	2965	2950	133
407	20241213	135100	169919720	2960	2960	2960	2960	0
408	20241213	135000	169919720	2960	2960	2960	2960	0
409	20241213	134900	169919720	2960	2960	2960	2960	0
410	20241213	134800	169919720	2960	2960	2960	2960	5
411	20241213	134700	169904920	2960	2960	2960	2960	0
412	20241213	134600	169904920	2960	2960	2960	2960	0
413	20241213	134500	169904920	2960	2960	2960	2960	0
414	20241213	134400	169904920	2960	2960	2960	2960	0
415	20241213	134300	169904920	2960	2960	2960	2960	11
416	20241213	134200	169872360	2960	2960	2960	2960	0
417	20241213	134100	169872360	2960	2960	2960	2960	0
418	20241213	134000	169872360	2960	2960	2960	2960	0
419	20241213	133900	169872360	2960	2960	2960	2960	0
420	20241213	133800	169872360	2960	2960	2960	2960	1
421	20241213	133700	169869400	2960	2960	2960	2960	1
422	20241213	133600	169866440	2960	2960	2960	2960	0
423	20241213	133500	169866440	2960	2960	2960	2960	0
424	20241213	133400	169866440	2960	2960	2960	2960	0
425	20241213	133300	169866440	2960	2965	2965	2955	27
426	20241213	133200	169786640	2965	2965	2965	2965	0
427	20241213	133100	169786640	2965	2965	2965	2965	0
428	20241213	133000	169786640	2965	2970	2970	2930	4250
429	20241213	132900	157283975	2980	2980	2980	2980	3
430	20241213	132800	157275035	2975	2975	2975	2975	50
431	20241213	132700	157126285	2980	2980	2980	2980	0
432	20241213	132600	157126285	2980	2975	2980	2975	1000
433	20241213	132500	154147305	2975	2975	2975	2975	0
434	20241213	132400	154147305	2975	2975	2975	2975	0
435	20241213	132300	154147305	2975	2975	2975	2975	0
436	20241213	132200	154147305	2975	2975	2975	2975	20
437	20241213	132100	154087805	2980	2980	2980	2980	0
438	20241213	132000	154087805	2980	2980	2980	2980	0
439	20241213	131900	154087805	2980	2975	2980	2975	12
440	20241213	131800	154052095	2980	2980	2980	2980	0
441	20241213	131700	154052095	2980	2980	2980	2980	0
442	20241213	131600	154052095	2980	2975	2980	2975	500
443	20241213	131500	152563020	2975	2975	2975	2975	20
444	20241213	131400	152503520	2975	2975	2975	2975	0
445	20241213	131300	152503520	2975	2975	2975	2975	0
446	20241213	131200	152503520	2975	2975	2975	2975	0
447	20241213	131100	152503520	2975	2975	2975	2975	3
448	20241213	131000	152494595	2955	2955	2955	2955	0
449	20241213	130900	152494595	2955	2980	2980	2955	312
450	20241213	130800	151568275	2980	2980	2980	2980	0
451	20241213	130700	151568275	2980	2965	2980	2955	38
452	20241213	130600	151455655	2980	2980	2980	2980	1
453	20241213	130500	151452675	2975	2975	2975	2975	0
454	20241213	130400	151452675	2975	2965	2975	2965	310
455	20241213	130300	150530435	2980	2980	2980	2980	0
456	20241213	130200	150530435	2980	2980	2980	2980	0
457	20241213	130100	150530435	2980	2980	2980	2980	0
458	20241213	130000	150530435	2980	2970	2980	2970	15
459	20241213	125900	150485865	2970	2970	2970	2970	0
460	20241213	125800	150485865	2970	2970	2970	2970	1
461	20241213	125700	150482895	2980	2980	2980	2980	0
462	20241213	125600	150482895	2980	2980	2980	2980	2
463	20241213	125500	150476935	2975	2975	2975	2975	50
464	20241213	125400	150328185	2975	2975	2975	2975	0
465	20241213	125300	150328185	2975	2975	2975	2975	1
466	20241213	125200	150325210	2980	2980	2980	2980	0
467	20241213	125100	150325210	2980	2980	2980	2980	0
468	20241213	125000	150325210	2980	2980	2980	2980	201
469	20241213	124900	149726230	2980	2980	2980	2980	3
470	20241213	124800	149717290	2980	2980	2980	2980	1
471	20241213	124700	149714310	2985	2985	2985	2985	1
472	20241213	124600	149711325	2975	2975	2975	2975	10
473	20241213	124500	149681575	2985	2985	2985	2975	57
474	20241213	124400	149511680	2985	2980	2985	2980	500
475	20241213	124300	148019460	2975	2980	2980	2975	3
476	20241213	124200	148010525	2980	2980	2980	2975	3
477	20241213	124100	148001590	2985	2985	2985	2985	0
478	20241213	124000	148001590	2985	2985	2985	2985	12
479	20241213	123900	147965770	2985	2985	2985	2985	440
480	20241213	123800	146652370	2985	2985	2985	2985	499
481	20241213	123700	145162855	2990	2975	2990	2975	4169
482	20241213	123600	132735380	2975	2975	2975	2975	36
483	20241213	123500	132628280	2975	2975	2975	2975	0
484	20241213	123400	132628280	2975	2975	2975	2975	5
485	20241213	123300	132613405	2975	2970	2975	2970	169
486	20241213	123200	132110635	2975	2970	2975	2970	64
487	20241213	123100	131920525	2970	2970	2970	2970	0
488	20241213	123000	131920525	2970	2970	2970	2970	0
489	20241213	122900	131920525	2970	2970	2970	2970	0
490	20241213	122800	131920525	2970	2970	2970	2970	300
491	20241213	122700	131029525	2970	2970	2970	2970	4
492	20241213	122600	131017645	2970	2970	2970	2970	0
493	20241213	122500	131017645	2970	2970	2970	2970	0
494	20241213	122400	131017645	2970	2970	2970	2965	17
495	20241213	122300	130967220	2945	2975	2975	2945	125
496	20241213	122200	130597985	2975	2955	2975	2955	4029
497	20241213	122100	118643480	2955	2955	2955	2955	1
498	20241213	122000	118640525	2955	2955	2955	2955	0
499	20241213	121900	118640525	2955	2965	2965	2955	14
500	20241213	121800	118599105	2965	2965	2965	2965	0
501	20241213	121700	118599105	2965	2960	2965	2955	18
502	20241213	121600	118545805	2965	2965	2965	2965	1001
503	20241213	121500	115577840	2965	2965	2965	2965	0
504	20241213	121400	115577840	2965	2965	2965	2965	105
505	20241213	121300	115266515	2970	2965	2970	2965	353
506	20241213	121200	114218370	2965	2965	2965	2965	36
507	20241213	121100	114111630	2965	2965	2965	2965	0
508	20241213	121000	114111630	2965	2955	2965	2955	44
509	20241213	120900	113981425	2965	2965	2965	2965	1
510	20241213	120800	113978460	2965	2965	2965	2965	1
511	20241213	120700	113975495	2970	2970	2970	2970	0
512	20241213	120600	113975495	2970	2965	2970	2965	351
513	20241213	120500	112934755	2950	2950	2950	2950	0
514	20241213	120400	112934755	2950	2955	2955	2950	46
515	20241213	120300	112798905	2965	2965	2965	2965	0
516	20241213	120200	112798905	2965	2960	2965	2960	2
517	20241213	120100	112792980	2960	2960	2960	2960	20
518	20241213	120000	112733780	2960	2955	2960	2940	339
519	20241213	115900	111735860	2965	2965	2965	2965	0
520	20241213	115800	111735860	2965	2965	2965	2965	0
521	20241213	115700	111735860	2965	2965	2965	2965	0
522	20241213	115600	111735860	2965	2965	2965	2950	1119
523	20241213	115500	108434690	2965	2965	2965	2965	0
524	20241213	115400	108434690	2965	2965	2965	2965	3
525	20241213	115300	108425795	2945	2955	2955	2945	347
526	20241213	115200	107403490	2965	2965	2965	2960	5
527	20241213	115100	107388670	2965	2965	2965	2965	0
528	20241213	115000	107388670	2965	2965	2965	2965	0
529	20241213	114900	107388670	2965	2965	2965	2965	30
530	20241213	114800	107299720	2965	2965	2965	2965	0
531	20241213	114700	107299720	2965	2965	2965	2965	5
532	20241213	114600	107284895	2960	2955	2965	2955	1805
533	20241213	114500	101950570	2970	2955	2970	2945	2033
534	20241213	114400	95946645	2970	2965	2970	2950	6538
535	20241213	114300	76629440	2970	2960	2970	2960	571
536	20241213	114200	74935065	2955	2945	2955	2945	10568
537	20241213	114100	43765540	2945	2945	2945	2945	0
538	20241213	114000	43765540	2945	2945	2950	2945	330
539	20241213	113900	42793285	2945	2945	2945	2945	0
540	20241213	113800	42793285	2945	2945	2945	2945	1
541	20241213	113700	42790340	2945	2945	2945	2945	1268
542	20241213	113600	39056080	2940	2940	2940	2940	134
543	20241213	113500	38662120	2940	2940	2940	2940	6
544	20241213	113400	38644480	2940	2940	2940	2940	0
545	20241213	113300	38644480	2940	2940	2940	2940	661
546	20241213	113200	36701140	2945	2945	2945	2945	0
547	20241213	113100	36701140	2945	2945	2945	2945	0
548	20241213	113000	36701140	2945	2945	2945	2945	0
549	20241213	112900	36701140	2945	2945	2945	2945	3
550	20241213	112800	36692305	2940	2940	2940	2940	2
551	20241213	112700	36686425	2940	2940	2940	2940	0
552	20241213	112600	36686425	2940	2940	2940	2940	76
553	20241213	112500	36462985	2945	2945	2945	2945	453
554	20241213	112400	35128900	2945	2945	2945	2945	0
555	20241213	112300	35128900	2945	2945	2945	2945	0
556	20241213	112200	35128900	2945	2945	2945	2945	0
557	20241213	112100	35128900	2945	2945	2945	2945	0
558	20241213	112000	35128900	2945	2945	2945	2945	0
559	20241213	111900	35128900	2945	2945	2945	2945	1
560	20241213	111800	35125955	2945	2945	2945	2945	2
561	20241213	111700	35120065	2945	2945	2945	2945	0
562	20241213	111600	35120065	2945	2945	2945	2945	2
563	20241213	111500	35114175	2945	2945	2945	2945	1
564	20241213	111400	35111230	2945	2945	2945	2945	1
565	20241213	111300	35108285	2945	2945	2945	2945	2
566	20241213	111200	35102395	2945	2945	2945	2945	1
567	20241213	111100	35099450	2945	2945	2945	2945	6
568	20241213	111000	35081780	2945	2945	2945	2945	1
569	20241213	110900	35078835	2945	2945	2945	2945	2
570	20241213	110800	35072945	2945	2940	2945	2940	102
571	20241213	110700	34773055	2940	2940	2940	2940	0
572	20241213	110600	34773055	2940	2940	2940	2940	0
573	20241213	110500	34773055	2940	2940	2940	2940	0
574	20241213	110400	34773055	2940	2940	2940	2940	0
575	20241213	110300	34773055	2940	2940	2940	2940	0
576	20241213	110200	34773055	2940	2940	2940	2940	0
577	20241213	110100	34773055	2940	2940	2940	2940	0
578	20241213	110000	34773055	2940	2940	2940	2940	0
579	20241213	105900	34773055	2940	2940	2940	2940	0
580	20241213	105800	34773055	2940	2940	2940	2940	1
581	20241213	105700	34770115	2945	2945	2945	2945	0
582	20241213	105600	34770115	2945	2945	2945	2945	0
583	20241213	105500	34770115	2945	2945	2945	2945	0
584	20241213	105400	34770115	2945	2945	2945	2945	0
585	20241213	105300	34770115	2945	2945	2945	2945	0
586	20241213	105200	34770115	2945	2945	2945	2945	0
587	20241213	105100	34770115	2945	2945	2945	2945	0
588	20241213	105000	34770115	2945	2945	2945	2945	3
589	20241213	104900	34761280	2935	2935	2935	2935	0
590	20241213	104800	34761280	2935	2935	2935	2935	100
591	20241213	104700	34467780	2945	2945	2945	2945	8
592	20241213	104600	34444220	2945	2935	2945	2930	209
593	20241213	104500	33831675	2945	2945	2945	2945	0
594	20241213	104400	33831675	2945	2945	2945	2945	0
595	20241213	104300	33831675	2945	2945	2945	2945	0
596	20241213	104200	33831675	2945	2945	2945	2945	0
597	20241213	104100	33831675	2945	2945	2945	2945	0
598	20241213	104000	33831675	2945	2945	2945	2945	0
599	20241213	103900	33831675	2945	2945	2945	2945	0
600	20241213	103800	33831675	2945	2945	2945	2945	0
601	20241213	103700	33831675	2945	2945	2945	2945	3
602	20241213	103600	33822840	2935	2940	2940	2935	45
603	20241213	103500	33690750	2940	2940	2940	2940	0
604	20241213	103400	33690750	2940	2940	2940	2940	1
605	20241213	103300	33687810	2945	2945	2945	2945	300
606	20241213	103200	32804310	2945	2945	2945	2945	103
607	20241213	103100	32500975	2945	2935	2945	2935	113
608	20241213	103000	32169290	2945	2945	2945	2945	0
609	20241213	102900	32169290	2945	2945	2945	2945	5
610	20241213	102800	32154565	2945	2945	2945	2945	0
611	20241213	102700	32154565	2945	2945	2945	2945	0
612	20241213	102600	32154565	2945	2945	2945	2945	0
613	20241213	102500	32154565	2945	2945	2945	2945	0
614	20241213	102400	32154565	2945	2945	2945	2945	0
615	20241213	102300	32154565	2945	2945	2945	2945	0
616	20241213	102200	32154565	2945	2945	2945	2945	0
617	20241213	102100	32154565	2945	2945	2945	2945	0
618	20241213	102000	32154565	2945	2945	2945	2945	0
619	20241213	101900	32154565	2945	2945	2945	2945	0
620	20241213	101800	32154565	2945	2945	2945	2945	0
621	20241213	101700	32154565	2945	2940	2945	2940	10
622	20241213	101600	32125160	2935	2935	2935	2935	55
623	20241213	101500	31963735	2940	2940	2940	2940	0
624	20241213	101400	31963735	2940	2940	2940	2940	0
625	20241213	101300	31963735	2940	2950	2950	2940	536
626	20241213	101200	30382885	2930	2950	2950	2930	6
627	20241213	101100	30365245	2950	2950	2950	2950	0
628	20241213	101000	30365245	2950	2935	2950	2935	93
629	20241213	100900	30091815	2935	2935	2935	2935	4700
630	20241213	100800	16297315	2935	2935	2935	2935	0
631	20241213	100700	16297315	2935	2935	2935	2935	3
632	20241213	100600	16288510	2935	2930	2935	2930	5020
633	20241213	100500	1557375	2930	2930	2930	2930	0
634	20241213	100400	1557375	2930	2930	2930	2930	0
635	20241213	100300	1557375	2930	2930	2930	2930	0
636	20241213	100200	1557375	2930	2930	2930	2930	0
637	20241213	100100	1557375	2930	2930	2930	2930	0
638	20241213	100000	1557375	2930	2930	2930	2930	0
639	20241213	095900	1557375	2930	2930	2930	2930	0
640	20241213	095800	1557375	2930	2930	2930	2930	0
641	20241213	095700	1557375	2930	2930	2930	2930	0
642	20241213	095600	1557375	2930	2930	2930	2930	0
643	20241213	095500	1557375	2930	2930	2930	2930	0
644	20241213	095400	1557375	2930	2930	2930	2930	0
645	20241213	095300	1557375	2930	2930	2930	2930	0
646	20241213	095200	1557375	2930	2930	2930	2930	0
647	20241213	095100	1557375	2930	2930	2930	2930	0
648	20241213	095000	1557375	2930	2930	2930	2930	0
649	20241213	094900	1557375	2930	2930	2930	2930	0
650	20241213	094800	1557375	2930	2930	2930	2930	0
651	20241213	094700	1557375	2930	2930	2930	2930	0
652	20241213	094600	1557375	2930	2920	2930	2920	5
653	20241213	094500	1542765	2930	2930	2930	2930	5
654	20241213	094400	1528115	2930	2930	2930	2930	0
655	20241213	094300	1528115	2930	2930	2930	2930	2
656	20241213	094200	1522255	2930	2930	2930	2930	0
657	20241213	094100	1522255	2930	2930	2930	2930	0
658	20241213	094000	1522255	2930	2930	2930	2930	0
659	20241213	093900	1522255	2930	2930	2930	2930	0
660	20241213	093800	1522255	2930	2930	2930	2930	0
661	20241213	093700	1522255	2930	2930	2930	2930	0
662	20241213	093600	1522255	2930	2930	2930	2930	0
663	20241213	093500	1522255	2930	2930	2930	2930	0
664	20241213	093400	1522255	2930	2930	2930	2930	0
665	20241213	093300	1522255	2930	2930	2930	2930	0
666	20241213	093200	1522255	2930	2930	2930	2930	0
667	20241213	093100	1522255	2930	2925	2930	2925	33
668	20241213	093000	1425720	2925	2925	2925	2925	0
669	20241213	092900	1425720	2925	2925	2925	2925	0
670	20241213	092800	1425720	2925	2920	2925	2920	201
671	20241213	092700	838155	2910	2910	2910	2910	0
672	20241213	092600	838155	2910	2910	2910	2910	0
673	20241213	092500	838155	2910	2910	2910	2910	3
674	20241213	092400	829425	2920	2920	2920	2920	0
675	20241213	092300	829425	2920	2920	2920	2920	33
676	20241213	092200	733065	2930	2930	2930	2930	0
677	20241213	092100	733065	2930	2930	2930	2930	0
678	20241213	092000	733065	2930	2930	2930	2930	0
679	20241213	091900	733065	2930	2930	2930	2930	0
680	20241213	091800	733065	2930	2930	2930	2930	0
681	20241213	091700	733065	2930	2930	2930	2930	0
682	20241213	091600	733065	2930	2930	2930	2930	0
683	20241213	091500	733065	2930	2930	2930	2930	0
684	20241213	091400	733065	2930	2930	2930	2930	0
685	20241213	091300	733065	2930	2930	2930	2930	0
686	20241213	091200	733065	2930	2930	2930	2930	0
687	20241213	091100	733065	2930	2930	2930	2930	0
688	20241213	091000	733065	2930	2930	2930	2930	0
689	20241213	090900	733065	2930	2930	2930	2930	0
690	20241213	090800	733065	2930	2930	2930	2930	0
691	20241213	090700	733065	2930	2930	2930	2930	40
692	20241213	090600	615865	2930	2930	2930	2930	0
693	20241213	090500	615865	2930	2930	2930	2930	1
694	20241213	090400	612935	2905	2905	2905	2905	200
695	20241213	090300	31935	2935	2935	2935	2935	0
696	20241213	090200	31935	2935	2935	2935	2935	0
697	20241213	090100	31935	2935	2935	2935	2935	0
698	20241213	090000	31935	2935	2900	2935	2900	11